Unilever PLC

Transaction in Own Shares • Jul 31, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 3898W Unilever PLC 31 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: 31-Jul-18 Number of ordinary shares purchased: 324,000 Highest price paid per share: GBp 4,372.5000 Lowest price paid per share: GBp 4,322.5000 Volume weighted average price paid per share: GBp 4,355.5023 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 2,271,957 of its ordinary shares in treasury and has 1,197,390,781 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4355.5023 324,000 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 107 4342.5000 08:00:33 LONX 159 4341.5000 08:00:41 LONX 159 4343.5000 08:00:41 LONX 19 4333.5000 08:01:08 LONX 153 4333.5000 08:01:08 LONX 166 4333.0000 08:01:08 LONX 173 4332.5000 08:02:02 LONX 260 4329.5000 08:02:05 LONX 162 4329.5000 08:02:06 LONX 190 4329.5000 08:02:06 LONX 112 4330.0000 08:02:13 LONX 63 4330.0000 08:02:14 LONX 129 4330.0000 08:02:15 LONX 66 4330.0000 08:02:15 LONX 97 4333.0000 08:02:34 LONX 88 4333.0000 08:02:34 LONX 200 4333.0000 08:02:35 LONX 55 4333.0000 08:02:35 LONX 170 4332.0000 08:02:38 LONX 46 4329.0000 08:02:56 LONX 100 4329.0000 08:03:00 LONX 100 4326.5000 08:03:09 LONX 155 4326.5000 08:03:20 LONX 169 4322.5000 08:03:56 LONX 152 4323.0000 08:03:59 LONX 8 4323.0000 08:04:05 LONX 230 4329.5000 08:04:14 LONX 8 4333.0000 08:04:35 LONX 167 4333.0000 08:04:35 LONX 100 4336.5000 08:04:54 LONX 75 4336.5000 08:04:59 LONX 169 4336.5000 08:05:09 LONX 31 4336.5000 08:05:09 LONX 205 4337.0000 08:05:18 LONX 46 4336.0000 08:05:18 LONX 100 4336.0000 08:05:18 LONX 215 4335.5000 08:05:29 LONX 235 4338.0000 08:06:02 LONX 230 4337.5000 08:06:04 LONX 146 4337.0000 08:06:05 LONX 191 4336.5000 08:06:29 LONX 39 4336.5000 08:06:29 LONX 137 4338.5000 08:06:30 LONX 175 4338.0000 08:06:36 LONX 170 4337.0000 08:07:14 LONX 180 4337.5000 08:07:14 LONX 60 4337.0000 08:07:15 LONX 120 4337.0000 08:07:15 LONX 172 4336.5000 08:07:15 LONX 85 4336.5000 08:07:42 LONX 130 4336.5000 08:07:42 LONX 165 4336.0000 08:07:44 LONX 110 4336.0000 08:07:57 LONX 100 4336.0000 08:08:00 LONX 215 4338.0000 08:08:25 LONX 101 4338.5000 08:08:28 LONX 45 4338.5000 08:08:28 LONX 24 4338.5000 08:08:28 LONX 150 4339.0000 08:08:35 LONX 137 4339.0000 08:08:50 LONX 18 4339.0000 08:09:14 LONX 145 4338.5000 08:09:14 LONX 165 4339.0000 08:09:14 LONX 151 4339.0000 08:09:14 LONX 271 4338.0000 08:09:14 LONX 33 4338.0000 08:09:52 LONX 127 4338.0000 08:09:52 LONX 8 4338.0000 08:10:26 LONX 99 4338.0000 08:10:35 LONX 133 4338.0000 08:10:44 LONX 13 4338.0000 08:10:45 LONX 100 4338.0000 08:10:45 LONX 207 4338.0000 08:10:45 LONX 102 4338.0000 08:10:54 LONX 48 4338.0000 08:11:00 LONX 101 4338.0000 08:11:01 LONX 129 4338.0000 08:11:01 LONX 250 4338.0000 08:11:01 LONX 190 4337.5000 08:11:01 LONX 136 4338.0000 08:11:27 LONX 47 4338.0000 08:11:27 LONX 57 4337.5000 08:11:38 LONX 42 4337.5000 08:11:39 LONX 33 4337.5000 08:11:39 LONX 63 4337.5000 08:11:39 LONX 215 4337.0000 08:11:45 LONX 88 4334.5000 08:11:54 LONX 92 4334.5000 08:12:03 LONX 14 4334.0000 08:12:33 LONX 196 4334.0000 08:12:49 LONX 54 4334.0000 08:12:58 LONX 101 4334.0000 08:13:07 LONX 98 4335.5000 08:13:26 LONX 106 4335.5000 08:13:35 LONX 107 4343.5000 08:14:32 LONX 102 4343.5000 08:14:41 LONX 131 4343.5000 08:14:43 LONX 13 4343.5000 08:14:43 LONX 22 4343.0000 08:14:43 LONX 250 4343.0000 08:14:43 LONX 250 4343.0000 08:14:43 LONX 40 4343.0000 08:14:43 LONX 120 4343.5000 08:14:43 LONX 185 4343.5000 08:14:43 LONX 363 4343.5000 08:14:43 LONX 84 4342.5000 08:14:48 LONX 105 4342.5000 08:14:51 LONX 61 4342.5000 08:14:59 LONX 113 4342.5000 08:15:09 LONX 42 4342.5000 08:15:12 LONX 196 4342.5000 08:15:24 LONX 103 4342.0000 08:15:31 LONX 66 4342.0000 08:15:38 LONX 68 4342.0000 08:15:47 LONX 94 4342.0000 08:15:47 LONX 78 4342.0000 08:15:52 LONX 105 4342.0000 08:16:18 LONX 98 4342.5000 08:16:42 LONX 68 4342.5000 08:16:50 LONX 37 4342.5000 08:16:50 LONX 22 4342.5000 08:16:50 LONX 107 4342.5000 08:17:20 LONX 104 4342.5000 08:17:27 LONX 60 4345.0000 08:17:35 LONX 257 4346.0000 08:17:39 LONX 29 4345.5000 08:17:46 LONX 271 4345.5000 08:17:46 LONX 45 4345.5000 08:17:46 LONX 180 4345.5000 08:17:46 LONX 106 4345.5000 08:17:48 LONX 41 4345.5000 08:17:48 LONX 275 4345.0000 08:17:49 LONX 155 4343.5000 08:18:08 LONX 101 4343.0000 08:18:09 LONX 89 4342.5000 08:18:32 LONX 127 4342.5000 08:18:35 LONX 13 4342.5000 08:18:46 LONX 171 4342.5000 08:18:46 LONX 1 4342.5000 08:18:51 LONX 186 4342.0000 08:18:56 LONX 187 4340.0000 08:19:19 LONX 23 4340.0000 08:19:21 LONX 34 4341.0000 08:19:54 LONX 100 4341.0000 08:19:58 LONX 36 4341.0000 08:20:07 LONX 32 4341.0000 08:20:36 LONX 163 4341.0000 08:20:36 LONX 295 4341.0000 08:20:45 LONX 150 4341.0000 08:20:45 LONX 245 4340.5000 08:20:45 LONX 40 4341.0000 08:20:45 LONX 150 4341.0000 08:20:45 LONX 99 4340.5000 08:20:45 LONX 136 4340.5000 08:20:45 LONX 186 4341.0000 08:21:00 LONX 46 4340.5000 08:21:29 LONX 111 4340.5000 08:21:29 LONX 172 4340.0000 08:21:29 LONX 18 4342.5000 08:22:20 LONX 173 4342.5000 08:22:20 LONX 205 4342.5000 08:22:28 LONX 88 4342.5000 08:22:28 LONX 112 4341.5000 08:22:33 LONX 115 4341.5000 08:22:39 LONX 196 4341.0000 08:23:01 LONX 175 4341.0000 08:23:01 LONX 150 4341.0000 08:23:35 LONX 61 4341.0000 08:23:37 LONX 55 4341.0000 08:23:47 LONX 115 4341.0000 08:23:47 LONX 28 4340.5000 08:23:49 LONX 22 4340.5000 08:23:49 LONX 109 4340.5000 08:23:49 LONX 4 4339.5000 08:24:09 LONX 38 4339.5000 08:24:09 LONX 113 4339.5000 08:24:09 LONX 102 4341.0000 08:24:51 LONX 104 4341.0000 08:25:00 LONX 250 4341.5000 08:25:07 LONX 108 4342.0000 08:25:39 LONX 72 4342.0000 08:25:39 LONX 185 4342.0000 08:25:39 LONX 104 4341.5000 08:25:49 LONX 151 4341.5000 08:25:54 LONX 19 4341.0000 08:25:55 LONX 101 4340.5000 08:26:08 LONX 24 4340.5000 08:26:13 LONX 100 4340.5000 08:26:41 LONX 170 4340.5000 08:26:41 LONX 22 4341.0000 08:26:53 LONX 100 4342.0000 08:27:16 LONX 133 4342.0000 08:27:16 LONX 250 4342.0000 08:27:16 LONX 93 4341.5000 08:27:36 LONX 130 4341.5000 08:27:36 LONX 67 4341.5000 08:27:36 LONX 155 4341.5000 08:27:36 LONX 231 4341.0000 08:27:42 LONX 9 4341.0000 08:27:42 LONX 175 4339.5000 08:27:54 LONX 9 4339.0000 08:28:14 LONX 310 4340.0000 08:29:04 LONX 26 4339.5000 08:29:04 LONX 144 4339.5000 08:29:04 LONX 237 4340.0000 08:29:04 LONX 23 4339.5000 08:29:04 LONX 235 4342.0000 08:30:01 LONX 220 4341.5000 08:30:01 LONX 160 4341.5000 08:30:01 LONX 55 4341.5000 08:30:01 LONX 90 4341.5000 08:30:01 LONX 20 4341.5000 08:30:01 LONX 185 4340.5000 08:30:40 LONX 82 4341.0000 08:31:01 LONX 143 4341.0000 08:31:01 LONX 187 4341.0000 08:31:01 LONX 100 4340.5000 08:31:24 LONX 65 4340.5000 08:31:24 LONX 170 4340.5000 08:31:32 LONX 104 4340.5000 08:31:59 LONX 77 4340.5000 08:32:10 LONX 195 4342.5000 08:32:44 LONX 186 4343.0000 08:32:44 LONX 190 4343.0000 08:32:44 LONX 210 4344.0000 08:33:04 LONX 165 4343.5000 08:33:04 LONX 165 4344.5000 08:33:50 LONX 104 4343.5000 08:33:58 LONX 116 4343.5000 08:34:03 LONX 216 4343.0000 08:34:08 LONX 205 4342.5000 08:34:34 LONX 155 4342.0000 08:34:37 LONX 180 4343.5000 08:35:04 LONX 180 4343.5000 08:35:32 LONX 28 4343.0000 08:35:33 LONX 158 4343.0000 08:35:33 LONX 165 4342.5000 08:35:33 LONX 170 4343.0000 08:36:08 LONX 178 4342.5000 08:36:11 LONX 3 4342.0000 08:36:11 LONX 58 4342.0000 08:36:11 LONX 165 4341.5000 08:36:28 LONX 59 4342.0000 08:36:53 LONX 106 4342.0000 08:36:53 LONX 186 4342.0000 08:37:30 LONX 103 4342.0000 08:37:31 LONX 5 4342.0000 08:37:31 LONX 183 4344.0000 08:37:36 LONX 34 4344.5000 08:37:55 LONX 138 4344.5000 08:37:55 LONX 185 4343.5000 08:38:01 LONX 176 4342.5000 08:38:14 LONX 165 4344.0000 08:38:46 LONX 144 4343.5000 08:38:46 LONX 94 4343.5000 08:38:46 LONX 19 4342.5000 08:39:10 LONX 158 4342.5000 08:39:10 LONX 177 4343.5000 08:39:41 LONX 215 4345.5000 08:39:48 LONX 280 4345.5000 08:40:12 LONX 178 4342.5000 08:40:50 LONX 185 4342.0000 08:41:08 LONX 58 4341.5000 08:41:08 LONX 275 4343.5000 08:41:29 LONX 62 4345.0000 08:41:53 LONX 150 4345.0000 08:41:53 LONX 190 4345.0000 08:42:15 LONX 59 4344.5000 08:42:16 LONX 103 4344.5000 08:42:16 LONX 250 4344.5000 08:43:09 LONX 74 4344.5000 08:43:09 LONX 215 4343.5000 08:43:15 LONX 45 4343.5000 08:43:41 LONX 150 4343.5000 08:43:41 LONX 61 4346.0000 08:44:08 LONX 121 4346.0000 08:44:08 LONX 213 4345.0000 08:44:23 LONX 197 4345.5000 08:45:03 LONX 86 4347.0000 08:45:10 LONX 175 4346.0000 08:45:16 LONX 135 4345.0000 08:45:33 LONX 49 4345.0000 08:45:33 LONX 49 4344.0000 08:45:40 LONX 97 4344.0000 08:45:40 LONX 117 4344.5000 08:46:04 LONX 55 4344.5000 08:46:04 LONX 174 4344.5000 08:46:21 LONX 179 4344.0000 08:46:44 LONX 165 4343.0000 08:47:03 LONX 172 4342.0000 08:47:20 LONX 217 4342.5000 08:47:52 LONX 33 4342.5000 08:47:52 LONX 235 4341.5000 08:47:59 LONX 195 4342.0000 08:48:41 LONX 6 4342.5000 08:49:00 LONX 250 4342.5000 08:49:00 LONX 190 4342.0000 08:49:08 LONX 198 4341.5000 08:49:52 LONX 86 4342.5000 08:50:00 LONX 112 4342.5000 08:50:00 LONX 69 4342.5000 08:50:25 LONX 106 4342.5000 08:50:25 LONX 108 4342.5000 08:50:38 LONX 55 4343.0000 08:50:48 LONX 95 4342.5000 08:50:58 LONX 148 4342.5000 08:50:58 LONX 56 4343.0000 08:51:16 LONX 111 4343.0000 08:51:16 LONX 195 4343.0000 08:51:45 LONX 26 4343.5000 08:51:53 LONX 73 4343.5000 08:53:36 LONX 59 4344.5000 08:53:49 LONX 96 4344.5000 08:53:59 LONX 63 4344.5000 08:54:01 LONX 62 4344.5000 08:54:03 LONX 250 4344.5000 08:54:03 LONX 15 4344.5000 08:54:03 LONX 250 4344.5000 08:54:03 LONX 214 4344.5000 08:54:03 LONX 150 4344.0000 08:54:09 LONX 25 4344.0000 08:54:09 LONX 250 4343.5000 08:54:09 LONX 170 4342.0000 08:54:21 LONX 129 4342.0000 08:54:55 LONX 210 4342.0000 08:55:06 LONX 88 4341.5000 08:55:36 LONX 102 4341.5000 08:55:40 LONX 9 4341.5000 08:55:40 LONX 167 4341.0000 08:55:42 LONX 1 4342.0000 08:56:42 LONX 227 4342.0000 08:56:42 LONX 165 4342.0000 08:56:42 LONX 95 4342.0000 08:56:42 LONX 85 4342.0000 08:56:42 LONX 213 4342.0000 08:57:22 LONX 12 4342.0000 08:57:22 LONX 239 4342.0000 08:57:22 LONX 177 4342.5000 08:58:04 LONX 187 4342.5000 08:58:32 LONX 171 4342.5000 08:58:47 LONX 103 4345.0000 09:00:26 LONX 250 4345.5000 09:00:33 LONX 336 4345.5000 09:00:36 LONX 44 4346.5000 09:00:43 LONX 138 4346.5000 09:00:43 LONX 190 4347.5000 09:00:57 LONX 100 4348.0000 09:01:23 LONX 233 4348.0000 09:01:23 LONX 211 4348.0000 09:01:23 LONX 250 4348.0000 09:01:55 LONX 124 4347.5000 09:02:01 LONX 121 4347.5000 09:02:01 LONX 97 4347.0000 09:02:02 LONX 186 4345.5000 09:02:09 LONX 195 4344.5000 09:02:37 LONX 331 4345.0000 09:03:06 LONX 140 4345.0000 09:03:26 LONX 171 4344.5000 09:03:30 LONX 220 4344.0000 09:03:49 LONX 105 4345.0000 09:04:15 LONX 224 4345.0000 09:04:24 LONX 176 4344.5000 09:04:36 LONX 45 4344.5000 09:04:36 LONX 209 4344.0000 09:05:01 LONX 140 4345.0000 09:05:24 LONX 134 4345.0000 09:05:24 LONX 250 4344.5000 09:05:35 LONX 402 4348.5000 09:06:48 LONX 28 4348.5000 09:06:50 LONX 147 4348.5000 09:06:50 LONX 98 4348.5000 09:06:50 LONX 310 4348.0000 09:06:57 LONX 102 4347.5000 09:07:25 LONX 180 4348.5000 09:07:30 LONX 242 4348.0000 09:07:35 LONX 174 4344.5000 09:08:04 LONX 188 4343.5000 09:08:12 LONX 208 4344.0000 09:08:46 LONX 226 4343.5000 09:09:18 LONX 37 4344.0000 09:09:18 LONX 52 4344.0000 09:09:18 LONX 250 4344.0000 09:09:18 LONX 208 4343.5000 09:09:59 LONX 51 4343.5000 09:10:23 LONX 250 4343.5000 09:10:28 LONX 240 4343.0000 09:10:32 LONX 75 4343.0000 09:11:18 LONX 134 4343.0000 09:11:18 LONX 24 4343.5000 09:11:34 LONX 85 4344.0000 09:11:43 LONX 95 4344.0000 09:11:43 LONX 60 4344.0000 09:11:43 LONX 100 4344.5000 09:12:06 LONX 210 4344.0000 09:12:14 LONX 130 4343.5000 09:12:24 LONX 51 4343.0000 09:12:30 LONX 124 4343.0000 09:12:30 LONX 170 4342.5000 09:12:55 LONX 195 4342.0000 09:13:09 LONX 228 4342.5000 09:13:35 LONX 139 4342.0000 09:13:39 LONX 38 4342.0000 09:13:39 LONX 37 4340.0000 09:14:10 LONX 66 4340.0000 09:14:10 LONX 77 4340.0000 09:14:16 LONX 180 4340.5000 09:14:27 LONX 95 4340.0000 09:14:55 LONX 75 4340.0000 09:14:55 LONX 180 4339.5000 09:15:00 LONX 173 4338.5000 09:15:10 LONX 29 4338.0000 09:15:40 LONX 108 4338.0000 09:15:48 LONX 69 4339.0000 09:15:57 LONX 100 4339.0000 09:16:00 LONX 165 4339.0000 09:16:04 LONX 72 4338.0000 09:16:09 LONX 182 4338.0000 09:16:26 LONX 28 4337.0000 09:16:31 LONX 22 4337.0000 09:16:32 LONX 142 4337.5000 09:17:00 LONX 63 4337.5000 09:17:00 LONX 140 4337.0000 09:17:34 LONX 152 4337.0000 09:17:35 LONX 78 4337.0000 09:17:40 LONX 250 4338.0000 09:18:05 LONX 22 4338.0000 09:18:08 LONX 187 4339.0000 09:18:19 LONX 187 4338.5000 09:18:34 LONX 18 4337.5000 09:18:37 LONX 124 4337.5000 09:18:41 LONX 77 4337.5000 09:18:41 LONX 43 4338.0000 09:19:24 LONX 168 4338.0000 09:19:31 LONX 19 4337.5000 09:19:45 LONX 206 4337.5000 09:19:45 LONX 247 4338.5000 09:20:20 LONX 205 4338.0000 09:20:25 LONX 190 4338.5000 09:20:44 LONX 212 4338.5000 09:21:07 LONX 108 4338.5000 09:21:07 LONX 189 4337.5000 09:21:34 LONX 255 4339.0000 09:22:19 LONX 195 4339.5000 09:22:50 LONX 187 4339.5000 09:22:50 LONX 180 4340.0000 09:22:58 LONX 120 4340.0000 09:23:47 LONX 250 4340.0000 09:23:47 LONX 175 4339.5000 09:23:50 LONX 17 4339.5000 09:24:19 LONX 130 4339.5000 09:24:19 LONX 54 4339.5000 09:24:20 LONX 73 4339.5000 09:24:23 LONX 113 4339.5000 09:24:23 LONX 90 4340.0000 09:24:42 LONX 106 4340.0000 09:24:42 LONX 7 4339.5000 09:25:14 LONX 246 4339.5000 09:25:14 LONX 95 4339.0000 09:25:18 LONX 141 4339.0000 09:25:18 LONX 146 4340.0000 09:25:59 LONX 185 4340.0000 09:25:59 LONX 170 4339.5000 09:26:44 LONX 178 4339.0000 09:27:49 LONX 5 4339.0000 09:27:59 LONX 215 4339.0000 09:27:59 LONX 35 4339.0000 09:27:59 LONX 59 4338.5000 09:28:15 LONX 48 4338.5000 09:28:15 LONX 133 4338.5000 09:28:15 LONX 170 4338.5000 09:28:15 LONX 110 4338.5000 09:28:15 LONX 62 4338.5000 09:28:15 LONX 80 4338.5000 09:28:15 LONX 33 4339.0000 09:29:03 LONX 145 4339.0000 09:29:03 LONX 241 4339.0000 09:30:19 LONX 24 4339.0000 09:30:20 LONX 10 4339.0000 09:30:24 LONX 138 4339.0000 09:30:24 LONX 179 4339.0000 09:30:24 LONX 63 4339.0000 09:30:33 LONX 124 4339.0000 09:30:55 LONX 61 4339.0000 09:31:05 LONX 350 4339.0000 09:31:08 LONX 216 4338.5000 09:31:08 LONX 173 4338.5000 09:31:08 LONX 250 4341.0000 09:31:48 LONX 101 4340.5000 09:32:09 LONX 140 4340.5000 09:32:15 LONX 49 4341.0000 09:32:15 LONX 250 4341.0000 09:32:15 LONX 210 4341.0000 09:32:49 LONX 252 4341.5000 09:33:17 LONX 34 4341.5000 09:33:17 LONX 135 4344.0000 09:33:46 LONX 182 4344.0000 09:33:46 LONX 180 4344.0000 09:33:55 LONX 72 4343.0000 09:34:21 LONX 200 4345.5000 09:35:15 LONX 200 4345.0000 09:35:40 LONX 224 4345.0000 09:35:40 LONX 221 4345.0000 09:35:40 LONX 63 4346.0000 09:36:12 LONX 250 4346.0000 09:36:12 LONX 50 4348.0000 09:36:38 LONX 250 4348.0000 09:36:38 LONX 219 4348.5000 09:37:12 LONX 56 4348.5000 09:37:12 LONX 224 4348.0000 09:37:13 LONX 176 4348.0000 09:37:45 LONX 203 4348.0000 09:38:07 LONX 68 4347.0000 09:38:35 LONX 106 4347.0000 09:38:35 LONX 73 4346.5000 09:38:42 LONX 147 4346.5000 09:38:42 LONX 21 4347.0000 09:39:25 LONX 169 4347.0000 09:39:25 LONX 88 4346.5000 09:39:38 LONX 3 4348.0000 09:40:06 LONX 177 4347.5000 09:40:22 LONX 95 4347.5000 09:40:22 LONX 48 4347.5000 09:40:22 LONX 126 4347.5000 09:40:34 LONX 147 4347.5000 09:40:34 LONX 68 4347.5000 09:40:34 LONX 205 4348.0000 09:40:55 LONX 180 4347.0000 09:41:58 LONX 190 4347.0000 09:41:58 LONX 215 4351.0000 09:42:05 LONX 230 4350.5000 09:42:05 LONX 205 4348.5000 09:43:07 LONX 99 4348.0000 09:43:08 LONX 122 4348.0000 09:43:19 LONX 35 4347.5000 09:43:31 LONX 43 4347.5000 09:43:31 LONX 145 4347.5000 09:43:31 LONX 185 4348.0000 09:44:58 LONX 195 4348.0000 09:44:58 LONX 44 4348.0000 09:44:58 LONX 55 4348.0000 09:44:58 LONX 56 4347.5000 09:44:59 LONX 30 4347.5000 09:44:59 LONX 129 4347.5000 09:44:59 LONX 1 4347.0000 09:44:59 LONX 274 4347.0000 09:44:59 LONX 250 4346.5000 09:45:45 LONX 80 4346.0000 09:45:46 LONX 216 4346.5000 09:46:14 LONX 229 4346.5000 09:46:50 LONX 139 4346.0000 09:46:50 LONX 146 4346.0000 09:47:17 LONX 31 4346.0000 09:47:19 LONX 106 4346.0000 09:47:48 LONX 17 4346.0000 09:47:49 LONX 72 4346.0000 09:47:59 LONX 118 4346.0000 09:47:59 LONX 3 4346.0000 09:47:59 LONX 273 4345.5000 09:48:42 LONX 260 4345.0000 09:48:42 LONX 14 4344.0000 09:49:43 LONX 102 4344.0000 09:49:57 LONX 79 4344.0000 09:50:12 LONX 33 4345.5000 09:51:32 LONX 88 4345.5000 09:51:32 LONX 89 4345.5000 09:51:32 LONX 250 4345.5000 09:51:32 LONX 150 4345.5000 09:51:32 LONX 102 4345.5000 09:51:33 LONX 72 4346.0000 09:51:55 LONX 167 4346.0000 09:51:55 LONX 106 4346.0000 09:51:55 LONX 17 4346.0000 09:51:55 LONX 186 4346.0000 09:51:57 LONX 72 4346.0000 09:51:57 LONX 63 4345.5000 09:52:39 LONX 72 4345.5000 09:52:39 LONX 108 4346.5000 09:54:00 LONX 210 4347.0000 09:54:08 LONX 92 4347.0000 09:54:08 LONX 390 4347.5000 09:54:30 LONX 185 4347.5000 09:54:30 LONX 102 4347.5000 09:54:30 LONX 95 4347.5000 09:54:30 LONX 94 4346.5000 09:56:01 LONX 123 4347.5000 09:56:19 LONX 257 4347.5000 09:56:19 LONX 255 4347.0000 09:56:19 LONX 205 4347.5000 09:56:19 LONX 37 4346.0000 09:56:50 LONX 136 4346.0000 09:56:50 LONX 201 4345.5000 09:56:51 LONX 250 4345.5000 09:57:35 LONX 250 4347.5000 09:59:01 LONX 80 4347.5000 09:59:01 LONX 139 4347.5000 09:59:02 LONX 250 4347.5000 09:59:02 LONX 151 4347.0000 09:59:57 LONX 49 4347.0000 09:59:57 LONX 219 4347.0000 09:59:58 LONX 250 4349.5000 10:00:41 LONX 250 4350.5000 10:01:25 LONX 135 4350.0000 10:01:55 LONX 123 4350.0000 10:01:57 LONX 185 4351.5000 10:02:30 LONX 250 4351.5000 10:02:31 LONX 50 4351.0000 10:02:31 LONX 152 4353.0000 10:03:03 LONX 64 4353.0000 10:03:03 LONX 250 4353.5000 10:03:21 LONX 215 4353.0000 10:04:03 LONX 225 4353.0000 10:04:03 LONX 136 4352.5000 10:04:03 LONX 173 4351.5000 10:04:37 LONX 75 4351.0000 10:04:40 LONX 141 4351.0000 10:04:40 LONX 186 4349.0000 10:05:01 LONX 247 4351.0000 10:05:47 LONX 175 4350.0000 10:06:04 LONX 137 4349.0000 10:06:34 LONX 21 4349.0000 10:06:43 LONX 23 4349.0000 10:06:43 LONX 184 4349.0000 10:06:43 LONX 250 4349.5000 10:07:27 LONX 188 4348.5000 10:07:59 LONX 7 4348.5000 10:07:59 LONX 301 4351.5000 10:08:13 LONX 200 4351.5000 10:09:55 LONX 227 4351.5000 10:09:55 LONX 265 4352.0000 10:10:05 LONX 182 4352.0000 10:10:10 LONX 175 4352.0000 10:10:27 LONX 195 4351.0000 10:10:59 LONX 180 4350.5000 10:11:20 LONX 33 4349.5000 10:11:24 LONX 154 4349.5000 10:11:24 LONX 189 4349.0000 10:12:06 LONX 95 4348.0000 10:12:31 LONX 213 4347.5000 10:12:32 LONX 167 4349.0000 10:13:50 LONX 95 4349.0000 10:14:10 LONX 45 4349.0000 10:14:35 LONX 23 4349.0000 10:14:35 LONX 225 4349.0000 10:14:35 LONX 260 4348.5000 10:14:53 LONX 29 4348.0000 10:14:59 LONX 34 4348.5000 10:14:59 LONX 5 4349.0000 10:15:19 LONX 38 4349.5000 10:15:26 LONX 100 4349.5000 10:15:38 LONX 448 4349.5000 10:15:51 LONX 250 4349.5000 10:16:14 LONX 105 4350.5000 10:16:48 LONX 70 4350.5000 10:16:48 LONX 133 4350.5000 10:16:48 LONX 7 4350.5000 10:17:11 LONX 213 4350.5000 10:17:11 LONX 205 4351.0000 10:18:13 LONX 236 4351.0000 10:18:13 LONX 205 4350.5000 10:18:14 LONX 220 4349.0000 10:19:15 LONX 180 4348.5000 10:19:17 LONX 133 4348.0000 10:19:58 LONX 82 4348.0000 10:20:13 LONX 32 4348.5000 10:20:33 LONX 258 4348.5000 10:20:39 LONX 200 4348.5000 10:20:39 LONX 194 4347.5000 10:21:12 LONX 97 4347.0000 10:21:16 LONX 97 4347.0000 10:21:31 LONX 174 4348.0000 10:21:46 LONX 240 4347.5000 10:21:54 LONX 112 4348.0000 10:23:18 LONX 228 4348.0000 10:23:41 LONX 205 4348.5000 10:23:41 LONX 100 4348.0000 10:24:28 LONX 75 4348.0000 10:24:28 LONX 260 4348.0000 10:24:34 LONX 195 4348.0000 10:24:34 LONX 19 4347.5000 10:24:35 LONX 156 4347.5000 10:24:42 LONX 250 4347.0000 10:26:04 LONX 310 4348.0000 10:26:19 LONX 53 4347.5000 10:26:20 LONX 120 4347.5000 10:26:30 LONX 191 4348.0000 10:26:43 LONX 191 4347.5000 10:27:15 LONX 127 4346.5000 10:27:23 LONX 205 4345.5000 10:27:50 LONX 199 4344.5000 10:28:08 LONX 195 4344.0000 10:28:40 LONX 215 4345.0000 10:30:02 LONX 250 4345.0000 10:30:02 LONX 130 4345.0000 10:30:02 LONX 250 4345.0000 10:30:24 LONX 101 4344.5000 10:30:47 LONX 96 4344.5000 10:31:00 LONX 3 4344.5000 10:31:05 LONX 146 4344.5000 10:31:06 LONX 153 4345.5000 10:31:11 LONX 29 4345.5000 10:31:11 LONX 248 4345.0000 10:31:40 LONX 178 4344.0000 10:32:20 LONX 146 4344.5000 10:32:48 LONX 103 4344.5000 10:32:48 LONX 123 4344.5000 10:32:48 LONX 192 4344.5000 10:33:16 LONX 210 4344.5000 10:33:48 LONX 183 4344.0000 10:34:28 LONX 250 4344.5000 10:34:52 LONX 105 4346.5000 10:35:06 LONX 220 4346.5000 10:35:36 LONX 22 4346.5000 10:35:45 LONX 45 4347.0000 10:36:01 LONX 239 4347.0000 10:36:04 LONX 233 4346.0000 10:36:12 LONX 21 4346.0000 10:37:03 LONX 208 4346.0000 10:37:03 LONX 19 4345.5000 10:37:24 LONX 90 4346.5000 10:38:39 LONX 300 4346.5000 10:38:39 LONX 104 4346.0000 10:39:12 LONX 226 4346.0000 10:39:34 LONX 331 4346.0000 10:39:34 LONX 34 4345.5000 10:39:35 LONX 166 4345.5000 10:39:37 LONX 245 4346.0000 10:40:25 LONX 111 4346.5000 10:41:09 LONX 44 4346.5000 10:41:09 LONX 44 4346.5000 10:41:09 LONX 235 4346.5000 10:41:28 LONX 192 4346.5000 10:41:28 LONX 102 4345.5000 10:42:34 LONX 112 4345.5000 10:42:36 LONX 180 4345.5000 10:42:36 LONX 180 4343.5000 10:43:25 LONX 136 4343.0000 10:43:28 LONX 34 4343.0000 10:43:30 LONX 30 4343.0000 10:43:30 LONX 103 4343.0000 10:44:50 LONX 152 4344.0000 10:44:50 LONX 28 4344.0000 10:44:51 LONX 250 4345.0000 10:47:08 LONX 220 4345.0000 10:47:10 LONX 82 4345.5000 10:47:14 LONX 436 4346.0000 10:48:16 LONX 250 4347.5000 10:48:53 LONX 56 4347.0000 10:49:34 LONX 274 4347.0000 10:49:39 LONX 85 4347.5000 10:49:39 LONX 250 4347.5000 10:49:39 LONX 360 4347.5000 10:50:00 LONX 235 4347.5000 10:50:00 LONX 225 4347.5000 10:50:00 LONX 210 4347.5000 10:50:21 LONX 191 4348.0000 10:50:35 LONX 18 4348.0000 10:50:35 LONX 53 4348.0000 10:51:05 LONX 100 4348.0000 10:51:05 LONX 248 4348.0000 10:51:44 LONX 217 4347.5000 10:51:44 LONX 180 4349.5000 10:52:05 LONX 108 4349.0000 10:52:39 LONX 217 4349.0000 10:53:28 LONX 75 4349.0000 10:53:37 LONX 100 4349.0000 10:53:37 LONX 60 4349.5000 10:54:17 LONX 170 4349.5000 10:54:17 LONX 259 4349.5000 10:54:17 LONX 176 4348.0000 10:54:52 LONX 245 4349.5000 10:55:23 LONX 102 4348.0000 10:55:55 LONX 83 4348.0000 10:55:55 LONX 100 4350.5000 10:56:08 LONX 220 4350.0000 10:56:22 LONX 194 4350.0000 10:56:56 LONX 193 4351.0000 10:57:11 LONX 220 4351.5000 10:57:54 LONX 208 4352.5000 10:58:34 LONX 102 4352.0000 10:58:43 LONX 208 4352.0000 10:58:43 LONX 185 4351.0000 10:58:54 LONX 195 4349.5000 11:00:17 LONX 203 4349.5000 11:00:20 LONX 250 4350.5000 11:00:34 LONX 180 4352.5000 11:00:54 LONX 200 4352.0000 11:01:06 LONX 195 4352.5000 11:01:46 LONX 33 4351.5000 11:01:49 LONX 195 4352.0000 11:02:06 LONX 207 4351.5000 11:02:08 LONX 181 4352.5000 11:02:47 LONX 209 4351.5000 11:03:05 LONX 192 4351.5000 11:03:47 LONX 98 4351.0000 11:03:56 LONX 95 4350.5000 11:04:25 LONX 95 4350.5000 11:04:25 LONX 82 4350.5000 11:04:25 LONX 195 4350.5000 11:04:53 LONX 73 4351.0000 11:05:12 LONX 41 4351.0000 11:05:12 LONX 150 4353.5000 11:06:09 LONX 100 4353.5000 11:06:09 LONX 250 4353.5000 11:06:10 LONX 79 4353.5000 11:08:01 LONX 103 4353.5000 11:08:01 LONX 244 4353.5000 11:08:01 LONX 100 4353.5000 11:08:01 LONX 227 4353.5000 11:08:47 LONX 250 4353.5000 11:08:56 LONX 193 4353.5000 11:08:56 LONX 20 4353.5000 11:08:56 LONX 205 4354.0000 11:09:55 LONX 86 4354.0000 11:09:55 LONX 105 4354.0000 11:09:55 LONX 195 4355.0000 11:10:21 LONX 230 4354.5000 11:10:54 LONX 167 4354.5000 11:11:26 LONX 93 4354.5000 11:11:26 LONX 195 4354.5000 11:12:02 LONX 195 4356.5000 11:12:34 LONX 233 4357.0000 11:13:05 LONX 250 4357.5000 11:13:53 LONX 130 4357.5000 11:14:03 LONX 195 4358.0000 11:14:27 LONX 209 4357.0000 11:14:54 LONX 195 4358.0000 11:15:26 LONX 76 4358.0000 11:15:58 LONX 162 4358.0000 11:15:58 LONX 73 4358.0000 11:15:58 LONX 218 4356.5000 11:16:32 LONX 105 4357.0000 11:17:09 LONX 90 4357.0000 11:17:09 LONX 127 4355.0000 11:17:24 LONX 197 4355.0000 11:17:53 LONX 20 4355.0000 11:17:53 LONX 190 4354.0000 11:18:16 LONX 84 4355.0000 11:19:18 LONX 250 4355.0000 11:19:18 LONX 245 4354.0000 11:19:21 LONX 61 4354.0000 11:20:51 LONX 95 4354.0000 11:21:07 LONX 93 4354.0000 11:21:19 LONX 196 4354.0000 11:21:19 LONX 114 4354.0000 11:21:19 LONX 96 4354.0000 11:21:19 LONX 240 4354.5000 11:21:41 LONX 54 4354.5000 11:22:05 LONX 173 4354.0000 11:22:42 LONX 42 4354.0000 11:23:02 LONX 205 4354.0000 11:23:31 LONX 233 4354.0000 11:23:31 LONX 3 4354.5000 11:24:04 LONX 245 4355.5000 11:24:47 LONX 195 4355.0000 11:25:01 LONX 98 4354.5000 11:25:37 LONX 101 4354.5000 11:25:56 LONX 57 4354.5000 11:26:04 LONX 205 4355.0000 11:26:24 LONX 25 4355.0000 11:26:24 LONX 230 4355.0000 11:26:36 LONX 222 4355.0000 11:28:05 LONX 250 4355.0000 11:28:05 LONX 30 4355.0000 11:28:05 LONX 179 4354.5000 11:28:11 LONX 233 4354.0000 11:28:42 LONX 195 4354.5000 11:29:27 LONX 109 4354.0000 11:29:32 LONX 51 4353.5000 11:29:58 LONX 134 4353.5000 11:30:00 LONX 250 4355.5000 11:30:42 LONX 250 4356.0000 11:30:57 LONX 26 4356.0000 11:30:57 LONX 240 4357.5000 11:31:53 LONX 218 4357.0000 11:32:18 LONX 44 4357.0000 11:32:18 LONX 147 4357.0000 11:32:18 LONX 184 4357.0000 11:32:44 LONX 195 4356.5000 11:33:17 LONX 156 4356.0000 11:33:52 LONX 122 4357.5000 11:34:52 LONX 73 4357.5000 11:35:01 LONX 194 4357.5000 11:35:01 LONX 11 4357.5000 11:35:01 LONX 239 4357.5000 11:35:01 LONX 250 4358.0000 11:36:04 LONX 167 4358.0000 11:36:08 LONX 205 4357.5000 11:36:08 LONX 233 4357.5000 11:36:45 LONX 180 4358.0000 11:37:10 LONX 157 4358.5000 11:37:57 LONX 242 4358.5000 11:38:11 LONX 138 4358.5000 11:38:47 LONX 14 4360.0000 11:39:01 LONX 177 4360.0000 11:39:01 LONX 182 4360.0000 11:39:27 LONX 250 4361.0000 11:40:33 LONX 122 4360.5000 11:40:44 LONX 138 4360.5000 11:40:44 LONX 252 4361.5000 11:41:42 LONX 49 4361.0000 11:41:42 LONX 134 4361.0000 11:41:43 LONX 210 4360.5000 11:42:08 LONX 61 4361.5000 11:42:50 LONX 119 4361.5000 11:43:03 LONX 187 4361.5000 11:43:03 LONX 183 4360.5000 11:43:23 LONX 195 4361.0000 11:44:08 LONX 225 4360.0000 11:44:41 LONX 195 4362.5000 11:45:36 LONX 63 4363.0000 11:46:09 LONX 233 4363.0000 11:46:22 LONX 206 4364.0000 11:46:29 LONX 24 4364.0000 11:46:59 LONX 245 4363.5000 11:47:00 LONX 94 4361.0000 11:48:13 LONX 151 4361.0000 11:48:13 LONX 195 4361.5000 11:48:22 LONX 128 4360.5000 11:48:31 LONX 225 4362.0000 11:49:34 LONX 30 4363.0000 11:49:57 LONX 175 4363.0000 11:49:57 LONX 222 4363.0000 11:50:29 LONX 176 4362.5000 11:50:29 LONX 216 4362.5000 11:51:22 LONX 184 4361.5000 11:52:01 LONX 220 4361.0000 11:52:06 LONX 193 4361.5000 11:52:48 LONX 178 4364.5000 11:54:25 LONX 117 4364.5000 11:54:25 LONX 250 4364.5000 11:54:25 LONX 185 4364.5000 11:54:37 LONX 93 4364.0000 11:55:36 LONX 100 4364.0000 11:55:36 LONX 100 4364.0000 11:55:36 LONX 196 4364.0000 11:56:07 LONX 188 4363.5000 11:56:15 LONX 207 4363.0000 11:56:54 LONX 148 4362.0000 11:57:17 LONX 191 4361.0000 11:57:40 LONX 59 4362.0000 11:58:34 LONX 141 4362.0000 11:58:35 LONX 196 4362.0000 11:58:35 LONX 96 4363.0000 11:59:05 LONX 245 4362.5000 11:59:06 LONX 225 4363.0000 11:59:17 LONX 180 4362.5000 11:59:39 LONX 4 4365.0000 12:02:10 LONX 261 4365.0000 12:02:10 LONX 100 4364.5000 12:02:10 LONX 170 4364.5000 12:02:10 LONX 144 4364.0000 12:02:10 LONX 96 4363.0000 12:02:24 LONX 47 4363.0000 12:02:24 LONX 97 4363.0000 12:02:24 LONX 85 4360.5000 12:02:40 LONX 99 4360.5000 12:02:41 LONX 30 4361.5000 12:03:05 LONX 105 4361.5000 12:03:05 LONX 10 4361.5000 12:03:05 LONX 82 4361.5000 12:03:05 LONX 196 4361.5000 12:03:27 LONX 234 4360.5000 12:03:34 LONX 64 4358.5000 12:03:52 LONX 196 4358.0000 12:04:03 LONX 310 4358.0000 12:05:22 LONX 225 4359.0000 12:05:28 LONX 119 4358.5000 12:05:31 LONX 310 4360.5000 12:06:42 LONX 250 4361.0000 12:06:42 LONX 205 4360.0000 12:06:59 LONX 106 4360.0000 12:08:55 LONX 156 4360.0000 12:08:58 LONX 1 4360.0000 12:08:58 LONX 271 4359.5000 12:08:59 LONX 90 4360.0000 12:08:59 LONX 129 4360.0000 12:08:59 LONX 250 4360.0000 12:08:59 LONX 180 4359.5000 12:10:10 LONX 285 4360.5000 12:11:04 LONX 99 4360.5000 12:12:08 LONX 116 4360.5000 12:12:11 LONX 240 4360.5000 12:12:32 LONX 250 4360.5000 12:12:32 LONX 115 4360.0000 12:12:32 LONX 175 4359.5000 12:13:30 LONX 7 4361.0000 12:14:21 LONX 198 4361.0000 12:14:21 LONX 250 4361.5000 12:14:21 LONX 128 4361.5000 12:14:21 LONX 56 4361.5000 12:14:21 LONX 15 4361.5000 12:14:21 LONX 4 4361.5000 12:14:21 LONX 223 4361.0000 12:14:51 LONX 281 4359.5000 12:15:35 LONX 207 4359.0000 12:15:37 LONX 195 4360.0000 12:16:40 LONX 200 4359.5000 12:16:49 LONX 205 4359.0000 12:18:54 LONX 195 4359.5000 12:19:15 LONX 21 4359.5000 12:19:15 LONX 99 4359.5000 12:19:18 LONX 150 4359.5000 12:19:44 LONX 107 4359.0000 12:19:57 LONX 293 4359.0000 12:19:57 LONX 70 4359.0000 12:20:17 LONX 59 4359.0000 12:20:17 LONX 94 4359.0000 12:20:34 LONX 23 4359.5000 12:21:23 LONX 352 4359.5000 12:21:23 LONX 332 4360.0000 12:21:52 LONX 81 4359.5000 12:22:46 LONX 100 4359.5000 12:22:46 LONX 62 4359.5000 12:22:46 LONX 219 4360.0000 12:23:31 LONX 76 4360.0000 12:23:31 LONX 104 4359.5000 12:23:33 LONX 125 4361.0000 12:25:12 LONX 265 4361.0000 12:25:12 LONX 198 4361.0000 12:25:22 LONX 200 4361.0000 12:25:55 LONX 340 4360.5000 12:25:58 LONX 237 4359.5000 12:27:18 LONX 181 4358.5000 12:27:32 LONX 96 4358.5000 12:27:51 LONX 200 4357.5000 12:28:09 LONX 190 4356.0000 12:28:32 LONX 196 4356.0000 12:29:17 LONX 200 4354.5000 12:30:05 LONX 195 4354.0000 12:30:40 LONX 3 4354.5000 12:31:16 LONX 177 4354.5000 12:31:31 LONX 250 4354.5000 12:31:31 LONX 47 4354.5000 12:31:31 LONX 188 4355.0000 12:33:00 LONX 210 4355.0000 12:33:52 LONX 63 4355.0000 12:33:52 LONX 250 4355.5000 12:34:26 LONX 123 4355.5000 12:34:31 LONX 219 4356.0000 12:35:21 LONX 31 4356.0000 12:35:21 LONX 250 4356.0000 12:35:21 LONX 196 4355.5000 12:36:00 LONX 121 4355.5000 12:36:04 LONX 87 4355.5000 12:36:04 LONX 239 4355.5000 12:36:47 LONX 179 4355.0000 12:37:20 LONX 198 4355.0000 12:38:07 LONX 195 4354.0000 12:38:35 LONX 198 4355.0000 12:39:10 LONX 150 4355.5000 12:39:44 LONX 100 4355.5000 12:40:13 LONX 192 4356.0000 12:40:26 LONX 198 4355.5000 12:41:37 LONX 235 4355.0000 12:41:38 LONX 198 4355.0000 12:42:37 LONX 203 4354.5000 12:42:55 LONX 238 4356.0000 12:44:14 LONX 55 4356.0000 12:44:14 LONX 82 4356.0000 12:44:24 LONX 263 4356.0000 12:44:37 LONX 226 4358.5000 12:45:11 LONX 188 4358.0000 12:45:37 LONX 205 4360.5000 12:46:08 LONX 10 4360.5000 12:46:08 LONX 44 4360.0000 12:46:46 LONX 215 4360.0000 12:47:11 LONX 182 4359.5000 12:47:12 LONX 181 4358.5000 12:48:04 LONX 2 4359.5000 12:48:21 LONX 201 4359.5000 12:48:21 LONX 35 4359.5000 12:48:21 LONX 43 4360.0000 12:48:57 LONX 102 4360.0000 12:48:57 LONX 198 4360.0000 12:49:18 LONX 46 4358.0000 12:49:48 LONX 152 4358.0000 12:49:48 LONX 195 4358.0000 12:50:28 LONX 16 4358.0000 12:50:40 LONX 263 4358.0000 12:50:44 LONX 48 4358.5000 12:52:06 LONX 250 4358.5000 12:52:06 LONX 103 4358.5000 12:52:06 LONX 203 4358.5000 12:52:06 LONX 16 4358.5000 12:52:06 LONX 11 4359.0000 12:52:31 LONX 156 4359.0000 12:52:31 LONX 188 4359.5000 12:52:55 LONX 183 4358.0000 12:53:25 LONX 197 4357.5000 12:54:43 LONX 334 4357.5000 12:54:43 LONX 76 4356.5000 12:55:11 LONX 107 4356.5000 12:55:11 LONX 10 4356.0000 12:56:33 LONX 38 4356.0000 12:56:33 LONX 103 4356.0000 12:56:33 LONX 72 4356.0000 12:56:33 LONX 33 4356.0000 12:56:33 LONX 58 4356.0000 12:56:33 LONX 228 4355.5000 12:56:51 LONX 97 4355.0000 12:56:53 LONX 198 4354.5000 12:57:22 LONX 247 4355.0000 12:57:54 LONX 184 4355.0000 12:58:17 LONX 231 4355.0000 12:59:24 LONX 246 4355.5000 13:00:00 LONX 195 4355.0000 13:00:43 LONX 86 4354.5000 13:00:44 LONX 134 4354.5000 13:00:44 LONX 72 4353.0000 13:01:21 LONX 125 4353.0000 13:01:21 LONX 12 4352.5000 13:01:21 LONX 72 4352.5000 13:01:26 LONX 65 4352.5000 13:01:37 LONX 152 4353.0000 13:01:57 LONX 98 4353.0000 13:01:57 LONX 277 4353.5000 13:02:38 LONX 154 4353.0000 13:03:12 LONX 12 4353.0000 13:03:12 LONX 134 4353.0000 13:03:35 LONX 65 4353.0000 13:03:35 LONX 199 4352.5000 13:04:13 LONX 225 4353.0000 13:05:08 LONX 199 4353.0000 13:05:11 LONX 210 4353.0000 13:05:57 LONX 58 4353.0000 13:06:14 LONX 141 4353.0000 13:06:14 LONX 250 4353.0000 13:06:44 LONX 45 4353.0000 13:06:44 LONX 79 4353.5000 13:07:14 LONX 192 4355.0000 13:07:21 LONX 250 4356.0000 13:08:10 LONX 15 4356.0000 13:08:10 LONX 211 4355.5000 13:08:17 LONX 195 4355.5000 13:08:55 LONX 66 4355.0000 13:09:28 LONX 51 4355.0000 13:09:28 LONX 82 4355.0000 13:09:28 LONX 181 4356.5000 13:11:21 LONX 460 4356.5000 13:11:21 LONX 92 4356.5000 13:11:25 LONX 320 4356.0000 13:11:34 LONX 177 4356.5000 13:13:10 LONX 4 4356.5000 13:13:20 LONX 210 4356.5000 13:13:20 LONX 199 4356.5000 13:13:20 LONX 95 4355.0000 13:14:08 LONX 95 4355.0000 13:14:35 LONX 199 4355.0000 13:14:35 LONX 169 4354.5000 13:14:37 LONX 181 4354.0000 13:15:35 LONX 164 4354.0000 13:16:28 LONX 56 4354.0000 13:17:13 LONX 200 4354.0000 13:17:13 LONX 305 4354.0000 13:17:38 LONX 235 4355.0000 13:18:15 LONX 416 4355.0000 13:18:15 LONX 79 4354.0000 13:19:38 LONX 106 4354.0000 13:19:43 LONX 190 4354.0000 13:19:51 LONX 37 4354.5000 13:19:56 LONX 149 4354.5000 13:19:56 LONX 200 4353.5000 13:20:16 LONX 199 4354.0000 13:20:53 LONX 165 4354.0000 13:21:54 LONX 25 4354.0000 13:22:25 LONX 275 4354.0000 13:22:25 LONX 195 4354.5000 13:23:02 LONX 249 4354.5000 13:23:02 LONX 38 4354.5000 13:23:36 LONX 147 4354.5000 13:23:36 LONX 242 4354.5000 13:24:13 LONX 192 4354.5000 13:24:33 LONX 292 4354.5000 13:25:27 LONX 197 4354.0000 13:25:27 LONX 227 4354.0000 13:26:19 LONX 4 4354.0000 13:26:47 LONX 223 4353.5000 13:26:47 LONX 201 4353.5000 13:26:47 LONX 168 4354.0000 13:26:47 LONX 215 4353.0000 13:28:07 LONX 200 4353.0000 13:28:07 LONX 129 4353.5000 13:28:42 LONX 23 4353.5000 13:28:42 LONX 32 4353.5000 13:28:42 LONX 178 4357.0000 13:29:53 LONX 275 4358.0000 13:29:54 LONX 200 4360.0000 13:29:57 LONX 225 4359.5000 13:29:57 LONX 183 4361.0000 13:30:14 LONX 210 4362.5000 13:30:42 LONX 250 4362.0000 13:30:42 LONX 225 4362.5000 13:31:17 LONX 230 4366.0000 13:31:48 LONX 210 4365.0000 13:31:48 LONX 200 4363.0000 13:32:42 LONX 328 4362.5000 13:32:42 LONX 106 4362.5000 13:33:08 LONX 84 4362.5000 13:33:09 LONX 220 4360.5000 13:33:48 LONX 230 4360.0000 13:33:55 LONX 224 4359.5000 13:34:32 LONX 37 4359.5000 13:34:32 LONX 220 4359.0000 13:35:23 LONX 126 4358.5000 13:35:23 LONX 51 4359.0000 13:35:47 LONX 54 4360.0000 13:35:54 LONX 13 4360.0000 13:35:54 LONX 250 4360.0000 13:35:54 LONX 200 4359.5000 13:36:22 LONX 200 4359.5000 13:36:55 LONX 43 4359.0000 13:37:37 LONX 265 4359.0000 13:38:05 LONX 234 4358.5000 13:38:19 LONX 1 4358.5000 13:38:31 LONX 390 4358.5000 13:38:31 LONX 270 4358.0000 13:38:31 LONX 241 4359.0000 13:39:33 LONX 44 4359.0000 13:39:37 LONX 245 4358.5000 13:40:00 LONX 237 4358.0000 13:40:05 LONX 206 4358.5000 13:40:45 LONX 131 4358.0000 13:40:46 LONX 224 4358.5000 13:41:27 LONX 60 4358.5000 13:41:27 LONX 51 4358.5000 13:41:50 LONX 195 4357.5000 13:41:52 LONX 140 4357.0000 13:42:15 LONX 236 4356.5000 13:42:37 LONX 231 4356.5000 13:43:03 LONX 72 4356.5000 13:44:04 LONX 250 4356.5000 13:44:09 LONX 44 4356.5000 13:44:09 LONX 250 4356.5000 13:44:54 LONX 72 4356.0000 13:44:55 LONX 72 4356.0000 13:44:55 LONX 37 4356.0000 13:45:16 LONX 45 4356.0000 13:45:16 LONX 215 4356.0000 13:45:16 LONX 246 4355.5000 13:45:58 LONX 4 4355.5000 13:45:58 LONX 144 4355.0000 13:46:05 LONX 248 4354.0000 13:46:45 LONX 230 4354.0000 13:47:37 LONX 36 4354.0000 13:47:37 LONX 261 4354.0000 13:47:45 LONX 8 4353.5000 13:48:22 LONX 10 4354.0000 13:48:31 LONX 240 4354.0000 13:48:37 LONX 187 4354.0000 13:48:37 LONX 209 4353.5000 13:48:54 LONX 205 4354.0000 13:49:41 LONX 200 4354.0000 13:49:41 LONX 46 4354.0000 13:50:05 LONX 69 4353.5000 13:50:09 LONX 185 4356.5000 13:50:55 LONX 221 4356.5000 13:50:56 LONX 215 4358.5000 13:52:18 LONX 185 4358.0000 13:52:18 LONX 205 4358.0000 13:52:18 LONX 220 4357.5000 13:52:18 LONX 14 4355.0000 13:53:02 LONX 175 4355.0000 13:53:03 LONX 275 4356.0000 13:53:29 LONX 76 4354.5000 13:53:37 LONX 115 4354.5000 13:53:37 LONX 183 4357.0000 13:54:23 LONX 7 4357.0000 13:54:23 LONX 7 4356.5000 13:54:23 LONX 193 4356.5000 13:54:23 LONX 193 4356.5000 13:55:07 LONX 31 4356.5000 13:55:23 LONX 235 4356.0000 13:55:45 LONX 33 4356.0000 13:56:38 LONX 177 4356.0000 13:56:38 LONX 200 4356.0000 13:56:38 LONX 34 4356.0000 13:56:49 LONX 167 4356.0000 13:56:49 LONX 250 4357.0000 13:57:23 LONX 82 4357.0000 13:57:23 LONX 144 4356.0000 13:57:53 LONX 225 4356.5000 13:58:37 LONX 187 4356.5000 13:58:37 LONX 48 4357.0000 14:00:04 LONX 217 4357.0000 14:00:04 LONX 195 4357.0000 14:00:04 LONX 55 4357.0000 14:00:04 LONX 225 4356.5000 14:00:06 LONX 100 4356.0000 14:00:06 LONX 198 4355.5000 14:00:35 LONX 196 4356.5000 14:01:53 LONX 14 4356.5000 14:01:53 LONX 65 4356.5000 14:01:53 LONX 320 4358.0000 14:02:27 LONX 185 4358.0000 14:02:52 LONX 250 4358.0000 14:02:52 LONX 35 4358.0000 14:02:52 LONX 187 4358.0000 14:02:52 LONX 245 4357.5000 14:02:53 LONX 199 4356.0000 14:03:20 LONX 250 4356.0000 14:04:06 LONX 188 4356.0000 14:04:27 LONX 59 4356.0000 14:04:48 LONX 103 4356.0000 14:04:48 LONX 180 4355.5000 14:05:02 LONX 265 4356.0000 14:06:00 LONX 193 4356.0000 14:06:00 LONX 224 4355.0000 14:06:38 LONX 58 4356.0000 14:06:50 LONX 143 4356.0000 14:06:50 LONX 185 4356.0000 14:07:11 LONX 272 4358.0000 14:07:23 LONX 216 4355.5000 14:07:53 LONX 200 4354.0000 14:08:53 LONX 246 4354.5000 14:08:57 LONX 189 4354.5000 14:09:18 LONX 63 4353.5000 14:10:12 LONX 172 4353.5000 14:10:12 LONX 236 4353.5000 14:10:12 LONX 251 4354.0000 14:10:54 LONX 121 4354.0000 14:10:54 LONX 359 4355.0000 14:12:03 LONX 203 4355.0000 14:12:03 LONX 285 4356.0000 14:12:40 LONX 201 4355.5000 14:13:05 LONX 210 4356.0000 14:14:15 LONX 230 4356.0000 14:14:15 LONX 160 4356.0000 14:14:16 LONX 55 4356.0000 14:14:16 LONX 196 4355.0000 14:14:58 LONX 310 4355.0000 14:14:58 LONX 254 4356.0000 14:16:06 LONX 201 4356.0000 14:16:06 LONX 190 4355.5000 14:16:06 LONX 236 4356.5000 14:16:54 LONX 74 4356.5000 14:17:07 LONX 112 4356.0000 14:17:13 LONX 79 4356.0000 14:17:13 LONX 47 4357.0000 14:18:05 LONX 185 4357.5000 14:18:06 LONX 106 4358.5000 14:18:39 LONX 97 4358.5000 14:18:39 LONX 47 4358.5000 14:18:39 LONX 150 4358.5000 14:19:24 LONX 1 4358.5000 14:19:24 LONX 350 4359.5000 14:20:02 LONX 200 4359.5000 14:20:02 LONX 98 4359.5000 14:20:02 LONX 310 4359.0000 14:20:04 LONX 190 4357.5000 14:21:18 LONX 100 4358.0000 14:22:02 LONX 210 4358.0000 14:22:02 LONX 100 4357.5000 14:22:10 LONX 195 4357.5000 14:22:15 LONX 250 4357.5000 14:22:15 LONX 240 4358.0000 14:22:59 LONX 201 4357.5000 14:23:02 LONX 264 4357.5000 14:23:42 LONX 88 4357.5000 14:23:42 LONX 330 4358.5000 14:24:10 LONX 57 4360.0000 14:24:23 LONX 92 4360.0000 14:24:23 LONX 213 4368.0000 14:24:39 LONX 183 4365.5000 14:24:55 LONX 71 4365.0000 14:25:34 LONX 225 4364.5000 14:25:34 LONX 217 4365.0000 14:25:57 LONX 200 4366.5000 14:26:38 LONX 12 4366.0000 14:26:56 LONX 115 4366.0000 14:26:56 LONX 73 4366.0000 14:26:57 LONX 188 4365.5000 14:26:57 LONX 110 4364.0000 14:27:16 LONX 117 4364.5000 14:27:22 LONX 140 4364.0000 14:27:41 LONX 185 4363.5000 14:27:47 LONX 200 4362.0000 14:28:10 LONX 224 4361.5000 14:28:27 LONX 86 4360.5000 14:28:39 LONX 404 4361.5000 14:29:14 LONX 225 4361.0000 14:29:19 LONX 245 4360.5000 14:29:50 LONX 238 4360.0000 14:29:59 LONX 78 4360.0000 14:29:59 LONX 156 4360.0000 14:30:00 LONX 212 4359.5000 14:30:00 LONX 51 4359.0000 14:30:08 LONX 154 4359.0000 14:30:08 LONX 177 4361.5000 14:30:25 LONX 173 4361.5000 14:30:25 LONX 70 4361.0000 14:30:28 LONX 120 4361.0000 14:30:30 LONX 147 4364.0000 14:31:00 LONX 158 4364.0000 14:31:00 LONX 210 4364.0000 14:31:00 LONX 320 4364.0000 14:31:02 LONX 27 4363.5000 14:31:02 LONX 193 4363.5000 14:31:04 LONX 230 4363.5000 14:31:06 LONX 270 4363.0000 14:31:09 LONX 37 4365.5000 14:31:24 LONX 213 4365.5000 14:31:24 LONX 295 4365.0000 14:31:24 LONX 270 4364.5000 14:31:34 LONX 323 4364.0000 14:31:39 LONX 170 4363.5000 14:31:47 LONX 60 4363.5000 14:31:47 LONX 293 4363.0000 14:31:53 LONX 183 4362.5000 14:31:57 LONX 214 4360.5000 14:32:04 LONX 209 4362.5000 14:32:23 LONX 230 4362.0000 14:32:42 LONX 159 4362.0000 14:32:53 LONX 340 4364.0000 14:33:19 LONX 217 4364.0000 14:33:19 LONX 193 4364.5000 14:33:19 LONX 57 4364.5000 14:33:19 LONX 187 4364.5000 14:33:19 LONX 11 4364.5000 14:33:19 LONX 16 4364.0000 14:33:35 LONX 224 4364.0000 14:33:35 LONX 213 4363.5000 14:33:37 LONX 29 4363.0000 14:33:47 LONX 153 4363.0000 14:33:48 LONX 239 4362.5000 14:34:21 LONX 195 4362.5000 14:34:21 LONX 100 4363.5000 14:34:43 LONX 100 4363.5000 14:34:43 LONX 15 4363.5000 14:34:43 LONX 55 4363.5000 14:34:43 LONX 28 4363.0000 14:34:43 LONX 156 4364.0000 14:34:53 LONX 124 4364.0000 14:34:53 LONX 172 4363.0000 14:34:59 LONX 226 4362.5000 14:34:59 LONX 250 4362.0000 14:35:16 LONX 250 4362.5000 14:35:35 LONX 199 4361.5000 14:35:39 LONX 205 4361.0000 14:35:42 LONX 190 4359.5000 14:36:02 LONX 195 4359.0000 14:36:02 LONX 179 4356.0000 14:36:17 LONX 79 4356.0000 14:36:17 LONX 205 4356.0000 14:36:43 LONX 217 4355.5000 14:36:44 LONX 243 4355.0000 14:37:10 LONX 174 4354.0000 14:37:11 LONX 186 4353.5000 14:37:26 LONX 24 4353.0000 14:37:26 LONX 153 4353.0000 14:37:26 LONX 7 4353.0000 14:37:26 LONX 1 4353.0000 14:37:26 LONX 195 4351.5000 14:37:47 LONX 200 4353.5000 14:38:05 LONX 213 4354.0000 14:38:22 LONX 230 4353.5000 14:38:22 LONX 265 4356.5000 14:39:30 LONX 250 4356.5000 14:39:30 LONX 50 4356.5000 14:39:30 LONX 237 4356.5000 14:39:31 LONX 236 4356.5000 14:39:31 LONX 192 4356.0000 14:39:51 LONX 10 4355.5000 14:40:05 LONX 100 4355.5000 14:40:05 LONX 74 4355.5000 14:40:06 LONX 100 4355.0000 14:40:10 LONX 7 4357.0000 14:41:07 LONX 323 4357.0000 14:41:07 LONX 240 4357.0000 14:41:07 LONX 305 4356.5000 14:41:22 LONX 275 4356.5000 14:41:25 LONX 205 4356.0000 14:41:45 LONX 277 4356.0000 14:41:46 LONX 13 4356.0000 14:41:49 LONX 190 4355.5000 14:41:49 LONX 120 4355.0000 14:41:58 LONX 150 4355.0000 14:42:16 LONX 38 4355.0000 14:42:16 LONX 50 4356.0000 14:42:40 LONX 217 4355.5000 14:42:41 LONX 6 4356.5000 14:43:00 LONX 349 4357.0000 14:43:01 LONX 225 4356.5000 14:43:12 LONX 153 4357.0000 14:43:30 LONX 37 4357.0000 14:43:30 LONX 189 4355.5000 14:43:50 LONX 200 4355.0000 14:43:51 LONX 188 4354.0000 14:44:25 LONX 43 4353.5000 14:44:40 LONX 104 4354.0000 14:44:57 LONX 86 4354.0000 14:44:57 LONX 102 4354.0000 14:45:13 LONX 215 4355.0000 14:45:18 LONX 28 4354.5000 14:45:18 LONX 200 4354.5000 14:45:19 LONX 310 4355.5000 14:45:34 LONX 185 4355.0000 14:45:37 LONX 192 4355.5000 14:45:37 LONX 182 4354.0000 14:45:46 LONX 290 4354.0000 14:46:38 LONX 70 4354.0000 14:46:38 LONX 20 4354.0000 14:46:38 LONX 100 4354.0000 14:46:39 LONX 5 4354.0000 14:46:39 LONX 205 4353.0000 14:46:39 LONX 131 4354.5000 14:47:30 LONX 89 4354.5000 14:47:30 LONX 200 4355.0000 14:47:30 LONX 205 4354.5000 14:47:30 LONX 225 4354.0000 14:47:32 LONX 275 4353.5000 14:48:02 LONX 220 4353.0000 14:48:20 LONX 189 4352.5000 14:48:33 LONX 178 4352.0000 14:48:35 LONX 305 4355.0000 14:49:40 LONX 48 4355.0000 14:49:41 LONX 330 4356.5000 14:50:03 LONX 300 4356.5000 14:50:04 LONX 29 4358.0000 14:50:34 LONX 102 4358.5000 14:50:50 LONX 218 4358.5000 14:50:50 LONX 257 4359.5000 14:50:58 LONX 113 4359.5000 14:50:58 LONX 200 4359.5000 14:50:58 LONX 215 4358.5000 14:51:04 LONX 100 4360.5000 14:52:03 LONX 128 4360.5000 14:52:05 LONX 150 4362.0000 14:52:26 LONX 150 4362.0000 14:52:26 LONX 63 4362.0000 14:52:26 LONX 182 4362.0000 14:52:26 LONX 237 4362.0000 14:52:31 LONX 421 4363.5000 14:53:06 LONX 245 4364.0000 14:53:33 LONX 248 4365.0000 14:53:50 LONX 211 4364.5000 14:53:57 LONX 217 4364.0000 14:54:02 LONX 190 4363.5000 14:54:30 LONX 200 4363.5000 14:54:30 LONX 237 4362.5000 14:55:00 LONX 15 4362.5000 14:55:14 LONX 185 4362.5000 14:55:14 LONX 185 4362.0000 14:55:35 LONX 205 4361.5000 14:55:35 LONX 250 4362.0000 14:56:05 LONX 220 4361.0000 14:56:05 LONX 200 4363.5000 14:56:48 LONX 229 4363.0000 14:56:52 LONX 285 4365.0000 14:57:18 LONX 195 4364.0000 14:57:51 LONX 240 4364.0000 14:58:30 LONX 223 4364.0000 14:58:30 LONX 72 4364.0000 14:58:34 LONX 120 4363.5000 14:58:38 LONX 247 4364.5000 14:59:06 LONX 58 4364.5000 14:59:06 LONX 31 4364.0000 14:59:10 LONX 234 4364.0000 14:59:10 LONX 215 4362.0000 14:59:26 LONX 209 4361.5000 14:59:34 LONX 193 4360.5000 14:59:39 LONX 230 4360.5000 15:00:01 LONX 210 4360.0000 15:00:04 LONX 242 4361.0000 15:00:27 LONX 150 4361.0000 15:00:27 LONX 202 4360.5000 15:00:27 LONX 191 4359.0000 15:00:34 LONX 245 4360.5000 15:01:05 LONX 295 4361.5000 15:01:26 LONX 215 4361.5000 15:01:26 LONX 268 4361.5000 15:02:04 LONX 242 4361.5000 15:02:04 LONX 53 4361.5000 15:02:04 LONX 183 4361.5000 15:02:10 LONX 52 4361.0000 15:02:11 LONX 89 4361.0000 15:02:27 LONX 54 4361.0000 15:02:39 LONX 265 4361.0000 15:02:39 LONX 200 4361.0000 15:02:48 LONX 200 4362.0000 15:03:08 LONX 226 4363.5000 15:03:17 LONX 82 4363.0000 15:03:22 LONX 133 4363.0000 15:03:26 LONX 275 4363.5000 15:04:10 LONX 238 4363.5000 15:04:10 LONX 250 4363.5000 15:04:10 LONX 225 4367.5000 15:05:18 LONX 270 4367.5000 15:05:18 LONX 150 4367.5000 15:05:18 LONX 77 4367.5000 15:05:18 LONX 69 4368.0000 15:05:28 LONX 280 4368.5000 15:05:34 LONX 224 4367.5000 15:05:34 LONX 209 4366.0000 15:06:12 LONX 37 4367.5000 15:06:35 LONX 220 4368.0000 15:06:41 LONX 285 4367.5000 15:06:43 LONX 46 4367.0000 15:06:46 LONX 154 4367.0000 15:06:48 LONX 117 4366.5000 15:06:51 LONX 190 4365.5000 15:07:05 LONX 183 4364.5000 15:07:17 LONX 185 4364.5000 15:07:45 LONX 187 4364.0000 15:07:45 LONX 56 4365.5000 15:08:27 LONX 136 4365.5000 15:08:31 LONX 38 4365.5000 15:08:31 LONX 215 4365.5000 15:08:31 LONX 96 4365.5000 15:08:31 LONX 28 4365.0000 15:08:31 LONX 174 4365.0000 15:08:32 LONX 28 4365.0000 15:08:32 LONX 48 4363.5000 15:08:58 LONX 147 4363.5000 15:09:01 LONX 185 4364.5000 15:09:13 LONX 247 4364.5000 15:09:32 LONX 185 4364.5000 15:09:44 LONX 109 4364.0000 15:09:46 LONX 231 4363.0000 15:10:03 LONX 192 4364.0000 15:10:26 LONX 28 4364.0000 15:10:30 LONX 250 4364.0000 15:11:01 LONX 19 4364.5000 15:11:15 LONX 390 4365.0000 15:12:04 LONX 280 4365.0000 15:12:04 LONX 164 4365.0000 15:12:04 LONX 116 4365.0000 15:12:04 LONX 195 4364.5000 15:12:04 LONX 209 4365.0000 15:12:04 LONX 5 4365.0000 15:12:04 LONX 190 4365.5000 15:12:35 LONX 14 4364.5000 15:12:53 LONX 14 4364.5000 15:13:02 LONX 36 4364.5000 15:13:02 LONX 126 4364.5000 15:13:02 LONX 200 4364.5000 15:13:02 LONX 262 4364.0000 15:13:09 LONX 205 4363.5000 15:13:41 LONX 205 4364.0000 15:13:59 LONX 164 4363.5000 15:14:09 LONX 80 4363.5000 15:14:16 LONX 190 4363.0000 15:14:21 LONX 205 4362.0000 15:14:38 LONX 46 4364.5000 15:15:20 LONX 210 4364.5000 15:15:29 LONX 250 4364.5000 15:15:29 LONX 280 4364.0000 15:15:33 LONX 190 4363.5000 15:16:07 LONX 204 4363.5000 15:16:15 LONX 39 4364.5000 15:16:41 LONX 215 4365.0000 15:17:00 LONX 210 4365.0000 15:17:00 LONX 250 4365.0000 15:17:00 LONX 249 4365.0000 15:17:30 LONX 80 4364.0000 15:17:41 LONX 277 4365.5000 15:18:01 LONX 83 4365.5000 15:18:01 LONX 117 4365.5000 15:18:01 LONX 215 4365.0000 15:18:01 LONX 190 4362.5000 15:18:44 LONX 258 4364.5000 15:19:58 LONX 224 4364.5000 15:20:01 LONX 294 4366.0000 15:20:35 LONX 46 4366.0000 15:20:35 LONX 37 4367.0000 15:21:08 LONX 250 4367.0000 15:21:08 LONX 250 4367.0000 15:21:13 LONX 265 4366.5000 15:21:13 LONX 280 4366.0000 15:21:13 LONX 226 4366.5000 15:21:41 LONX 27 4366.5000 15:21:55 LONX 200 4366.0000 15:22:01 LONX 200 4365.5000 15:22:09 LONX 250 4365.5000 15:22:43 LONX 269 4365.5000 15:22:47 LONX 226 4365.5000 15:23:06 LONX 44 4365.5000 15:23:06 LONX 228 4365.5000 15:23:22 LONX 221 4365.0000 15:23:29 LONX 185 4365.5000 15:24:25 LONX 99 4365.5000 15:24:25 LONX 158 4365.5000 15:24:26 LONX 43 4365.5000 15:24:42 LONX 43 4366.0000 15:25:04 LONX 32 4366.0000 15:25:04 LONX 150 4366.0000 15:25:04 LONX 210 4365.5000 15:25:15 LONX 246 4365.5000 15:25:15 LONX 24 4365.5000 15:25:19 LONX 185 4364.5000 15:25:20 LONX 184 4363.0000 15:25:30 LONX 209 4362.5000 15:25:57 LONX 200 4364.0000 15:26:23 LONX 205 4365.0000 15:26:35 LONX 230 4365.5000 15:26:52 LONX 195 4366.0000 15:27:13 LONX 185 4366.0000 15:27:13 LONX 450 4366.5000 15:28:09 LONX 36 4366.5000 15:28:09 LONX 265 4366.5000 15:28:55 LONX 240 4366.5000 15:28:55 LONX 200 4367.0000 15:29:10 LONX 134 4366.0000 15:29:29 LONX 78 4366.0000 15:29:36 LONX 230 4365.5000 15:29:38 LONX 212 4366.0000 15:30:16 LONX 43 4365.5000 15:30:41 LONX 246 4365.5000 15:30:41 LONX 6 4365.5000 15:30:41 LONX 310 4365.5000 15:30:46 LONX 265 4365.5000 15:31:03 LONX 86 4365.5000 15:31:04 LONX 159 4365.5000 15:31:04 LONX 200 4365.5000 15:31:04 LONX 250 4366.5000 15:31:58 LONX 430 4366.5000 15:32:07 LONX 396 4366.0000 15:32:24 LONX 4 4366.0000 15:32:24 LONX 59 4365.0000 15:32:37 LONX 183 4365.0000 15:32:37 LONX 122 4366.5000 15:33:11 LONX 277 4366.5000 15:33:45 LONX 250 4367.0000 15:34:09 LONX 4 4366.5000 15:34:10 LONX 4 4367.0000 15:34:16 LONX 210 4366.5000 15:34:25 LONX 282 4366.5000 15:34:25 LONX 253 4366.0000 15:34:27 LONX 26 4367.0000 15:35:04 LONX 250 4367.0000 15:35:10 LONX 195 4366.5000 15:35:36 LONX 123 4367.5000 15:35:55 LONX 92 4367.5000 15:35:55 LONX 105 4366.5000 15:35:57 LONX 100 4366.5000 15:35:59 LONX 200 4366.5000 15:35:59 LONX 82 4366.0000 15:35:59 LONX 250 4366.0000 15:36:31 LONX 198 4365.5000 15:36:52 LONX 235 4365.5000 15:36:52 LONX 141 4365.0000 15:36:52 LONX 222 4365.5000 15:37:21 LONX 240 4365.0000 15:37:43 LONX 123 4366.0000 15:38:16 LONX 95 4366.0000 15:38:16 LONX 122 4366.0000 15:38:16 LONX 220 4366.0000 15:38:17 LONX 245 4365.0000 15:38:56 LONX 350 4367.0000 15:39:39 LONX 205 4367.0000 15:39:39 LONX 250 4367.0000 15:39:41 LONX 320 4368.0000 15:40:44 LONX 99 4368.0000 15:40:44 LONX 141 4368.0000 15:40:44 LONX 88 4368.0000 15:40:51 LONX 410 4367.5000 15:41:13 LONX 129 4368.5000 15:41:42 LONX 271 4368.5000 15:41:42 LONX 269 4368.0000 15:41:56 LONX 290 4367.5000 15:41:59 LONX 200 4368.0000 15:42:50 LONX 10 4368.0000 15:42:50 LONX 270 4367.5000 15:42:50 LONX 369 4367.5000 15:42:50 LONX 199 4367.0000 15:43:28 LONX 1 4367.0000 15:43:36 LONX 250 4367.0000 15:43:56 LONX 255 4366.5000 15:43:56 LONX 78 4366.5000 15:44:30 LONX 117 4366.5000 15:44:30 LONX 212 4366.5000 15:44:30 LONX 245 4366.0000 15:44:35 LONX 243 4367.0000 15:45:05 LONX 245 4367.0000 15:45:25 LONX 213 4366.5000 15:45:32 LONX 69 4366.0000 15:45:32 LONX 209 4365.5000 15:46:01 LONX 229 4366.0000 15:46:12 LONX 20 4366.0000 15:46:12 LONX 5 4365.5000 15:46:25 LONX 211 4365.5000 15:46:29 LONX 125 4365.0000 15:46:29 LONX 183 4365.0000 15:46:51 LONX 225 4364.5000 15:47:02 LONX 281 4365.0000 15:47:48 LONX 250 4365.0000 15:47:51 LONX 250 4366.0000 15:48:08 LONX 200 4365.5000 15:48:20 LONX 14 4365.0000 15:48:21 LONX 36 4365.0000 15:48:21 LONX 6 4365.0000 15:48:22 LONX 159 4365.0000 15:48:22 LONX 48 4364.5000 15:48:44 LONX 200 4365.0000 15:48:59 LONX 223 4365.0000 15:49:06 LONX 53 4365.0000 15:49:06 LONX 125 4364.5000 15:49:06 LONX 49 4364.0000 15:49:14 LONX 417 4364.0000 15:49:45 LONX 104 4364.5000 15:50:06 LONX 59 4364.5000 15:50:06 LONX 37 4364.5000 15:50:06 LONX 265 4363.5000 15:50:11 LONX 209 4363.0000 15:50:34 LONX 246 4363.5000 15:50:34 LONX 200 4364.0000 15:51:03 LONX 280 4366.0000 15:51:46 LONX 51 4367.0000 15:51:53 LONX 200 4367.0000 15:51:59 LONX 220 4367.0000 15:51:59 LONX 100 4366.5000 15:51:59 LONX 100 4366.5000 15:51:59 LONX 110 4366.5000 15:51:59 LONX 190 4368.5000 15:52:25 LONX 220 4369.0000 15:52:54 LONX 250 4368.5000 15:52:59 LONX 225 4368.5000 15:53:17 LONX 132 4368.0000 15:53:17 LONX 220 4369.0000 15:54:15 LONX 290 4369.0000 15:54:37 LONX 70 4369.0000 15:54:37 LONX 232 4369.0000 15:54:37 LONX 8 4369.0000 15:54:37 LONX 223 4369.0000 15:54:37 LONX 71 4368.5000 15:55:03 LONX 169 4368.5000 15:55:16 LONX 290 4368.5000 15:55:16 LONX 195 4368.0000 15:55:23 LONX 220 4370.0000 15:56:03 LONX 68 4370.0000 15:56:03 LONX 177 4370.0000 15:56:03 LONX 105 4370.0000 15:56:03 LONX 137 4369.5000 15:56:04 LONX 190 4368.5000 15:56:30 LONX 205 4368.0000 15:56:34 LONX 43 4368.5000 15:57:08 LONX 250 4368.5000 15:57:08 LONX 106 4368.0000 15:57:08 LONX 84 4368.0000 15:57:08 LONX 235 4367.5000 15:57:17 LONX 190 4366.5000 15:57:35 LONX 210 4365.5000 15:57:36 LONX 250 4366.5000 15:58:02 LONX 96 4367.0000 15:58:16 LONX 221 4366.5000 15:58:23 LONX 250 4366.5000 15:58:46 LONX 250 4367.0000 15:58:55 LONX 27 4367.0000 15:58:55 LONX 161 4366.0000 15:58:55 LONX 225 4366.0000 15:59:16 LONX 28 4366.0000 15:59:29 LONX 163 4366.0000 15:59:29 LONX 230 4365.5000 15:59:30 LONX 186 4366.5000 16:00:06 LONX 84 4366.5000 16:00:07 LONX 190 4367.5000 16:00:36 LONX 190 4367.5000 16:00:36 LONX 260 4367.5000 16:00:36 LONX 250 4367.5000 16:00:36 LONX 199 4367.5000 16:00:38 LONX 148 4366.5000 16:00:57 LONX 44 4366.5000 16:01:01 LONX 200 4367.5000 16:01:35 LONX 227 4367.5000 16:01:40 LONX 250 4367.5000 16:01:43 LONX 139 4367.0000 16:01:44 LONX 70 4367.0000 16:01:46 LONX 250 4367.0000 16:02:01 LONX 264 4367.5000 16:02:13 LONX 62 4367.5000 16:02:13 LONX 195 4367.0000 16:02:21 LONX 5 4367.0000 16:02:21 LONX 70 4366.5000 16:02:23 LONX 8 4368.5000 16:02:52 LONX 272 4368.5000 16:02:52 LONX 380 4368.5000 16:03:11 LONX 138 4368.5000 16:03:11 LONX 225 4368.5000 16:03:39 LONX 285 4368.5000 16:03:39 LONX 250 4369.0000 16:04:10 LONX 200 4368.5000 16:04:13 LONX 65 4368.5000 16:04:16 LONX 285 4368.5000 16:04:16 LONX 220 4368.0000 16:04:28 LONX 200 4368.0000 16:04:40 LONX 261 4368.0000 16:04:53 LONX 252 4367.5000 16:04:56 LONX 79 4367.5000 16:05:18 LONX 161 4367.5000 16:05:18 LONX 47 4368.5000 16:05:35 LONX 265 4368.5000 16:05:35 LONX 29 4368.5000 16:05:35 LONX 230 4367.5000 16:05:52 LONX 59 4367.0000 16:05:52 LONX 250 4368.0000 16:06:08 LONX 275 4368.0000 16:06:17 LONX 210 4368.0000 16:06:37 LONX 148 4368.0000 16:06:40 LONX 147 4368.0000 16:06:40 LONX 195 4367.5000 16:06:44 LONX 18 4368.0000 16:07:03 LONX 205 4368.0000 16:07:32 LONX 53 4369.0000 16:07:43 LONX 194 4369.5000 16:07:46 LONX 205 4369.0000 16:07:55 LONX 48 4369.0000 16:08:01 LONX 8 4369.0000 16:08:04 LONX 250 4371.5000 16:08:38 LONX 50 4371.5000 16:08:38 LONX 98 4371.5000 16:08:40 LONX 282 4371.5000 16:08:41 LONX 118 4371.0000 16:08:41 LONX 340 4371.5000 16:08:41 LONX 20 4371.5000 16:08:41 LONX 187 4372.0000 16:08:46 LONX 225 4372.5000 16:09:09 LONX 38 4372.5000 16:09:10 LONX 222 4372.5000 16:09:10 LONX 265 4372.5000 16:09:31 LONX 200 4372.0000 16:09:31 LONX 194 4372.0000 16:09:31 LONX 193 4371.5000 16:09:41 LONX 144 4372.0000 16:09:57 LONX 246 4371.5000 16:10:02 LONX 11 4371.5000 16:10:02 LONX 239 4371.5000 16:10:02 LONX 18 4371.5000 16:10:02 LONX 257 4371.5000 16:10:02 LONX 250 4371.0000 16:10:45 LONX 65 4370.5000 16:10:50 LONX 21 4370.5000 16:10:55 LONX 197 4370.5000 16:10:56 LONX 211 4369.5000 16:11:06 LONX 61 4369.0000 16:11:22 LONX 122 4369.0000 16:11:22 LONX 2 4368.0000 16:11:26 LONX 192 4368.0000 16:11:26 LONX 165 4367.5000 16:11:37 LONX 189 4368.5000 16:11:44 LONX 44 4367.5000 16:11:56 LONX 74 4368.5000 16:12:04 LONX 250 4368.5000 16:12:04 LONX 188 4368.0000 16:12:13 LONX 14 4368.0000 16:12:13 LONX 123 4368.0000 16:12:13 LONX 250 4368.0000 16:12:36 LONX 184 4368.0000 16:12:42 LONX 74 4368.0000 16:12:42 LONX 115 4368.0000 16:13:04 LONX 223 4368.0000 16:13:04 LONX 134 4367.5000 16:13:24 LONX 110 4367.5000 16:13:33 LONX 138 4367.5000 16:13:55 LONX 147 4368.0000 16:14:04 LONX 629 4368.0000 16:14:04 LONX 183 4368.0000 16:14:13 LONX 79 4368.0000 16:14:13 LONX 104 4368.0000 16:14:13 LONX 210 4368.0000 16:14:47 LONX 284 4368.0000 16:15:00 LONX 250 4368.0000 16:15:00 LONX 86 4368.0000 16:15:00 LONX 250 4368.0000 16:15:00 LONX 221 4368.5000 16:15:18 LONX 280 4368.0000 16:15:28 LONX 79 4368.5000 16:15:36 LONX 189 4368.5000 16:15:49 LONX 250 4368.5000 16:15:49 LONX 29 4368.5000 16:15:49 LONX 213 4368.5000 16:15:49 LONX 160 4368.5000 16:16:08 LONX 50 4368.5000 16:16:08 LONX 26 4368.5000 16:16:08 LONX 184 4368.5000 16:16:08 LONX 199 4368.0000 16:16:28 LONX 271 4368.0000 16:16:28 LONX 218 4367.5000 16:16:46 LONX 187 4367.5000 16:16:55 LONX 63 4367.5000 16:16:55 LONX 250 4367.5000 16:17:17 LONX 160 4367.5000 16:17:17 LONX 200 4368.0000 16:17:32 LONX 187 4367.5000 16:17:35 LONX 187 4367.5000 16:17:35 LONX 213 4367.5000 16:17:53 LONX 189 4367.5000 16:18:03 LONX 193 4368.0000 16:18:17 LONX 211 4367.5000 16:18:20 LONX 185 4367.0000 16:18:30 LONX 500 4366.5000 16:19:15 LONX 82 4366.5000 16:19:15 LONX 70 4366.5000 16:19:15 LONX 8 4366.5000 16:19:17 LONX 250 4366.5000 16:19:17 LONX 132 4366.5000 16:19:17 LONX 141 4366.5000 16:19:17 LONX 241 4366.5000 16:19:17 LONX 284 4365.5000 16:19:50 LONX 189 4365.5000 16:20:01 LONX 209 4365.5000 16:20:07 LONX 59 4366.5000 16:20:15 LONX 142 4366.5000 16:20:15 LONX 190 4366.0000 16:20:31 LONX 208 4365.5000 16:20:32 LONX 97 4366.0000 16:20:53 LONX 159 4366.0000 16:20:53 LONX 210 4366.0000 16:20:53 LONX 520 4366.5000 16:21:27 LONX 44 4366.5000 16:21:27 LONX 281 4366.5000 16:21:43 LONX 6 4366.5000 16:21:43 LONX 218 4366.5000 16:21:43 LONX 162 4366.5000 16:21:43 LONX 56 4366.5000 16:21:43 LONX 9 4367.0000 16:22:02 LONX 179 4367.0000 16:22:02 LONX 71 4367.0000 16:22:02 LONX 117 4367.0000 16:22:02 LONX 64 4366.5000 16:22:31 LONX 250 4366.5000 16:22:31 LONX 280 4366.0000 16:22:46 LONX 190 4366.0000 16:22:47 LONX 21 4366.0000 16:22:47 LONX 30 4366.0000 16:22:47 LONX 58 4366.5000 16:23:07 LONX 340 4366.5000 16:23:07 LONX 48 4366.5000 16:23:17 LONX 76 4366.5000 16:23:17 LONX 191 4365.5000 16:23:21 LONX 262 4365.5000 16:23:33 LONX 241 4365.5000 16:23:43 LONX 246 4366.0000 16:23:59 LONX 226 4366.0000 16:24:11 LONX 211 4366.0000 16:24:11 LONX 39 4366.0000 16:24:11 LONX 237 4365.5000 16:24:27 LONX 199 4365.5000 16:24:30 LONX 205 4365.0000 16:24:39 LONX 189 4364.5000 16:24:48 LONX 148 4364.5000 16:24:53 LONX 42 4364.5000 16:24:53 LONX 190 4364.5000 16:24:53 LONX 310 4364.5000 16:25:14 LONX 191 4364.5000 16:25:22 LONX 200 4364.0000 16:25:28 LONX 250 4364.5000 16:25:56 LONX 206 4364.0000 16:25:56 LONX 279 4364.5000 16:25:56 LONX 52 4364.5000 16:25:56 LONX 198 4364.5000 16:25:56 LONX 133 4364.5000 16:25:56 LONX 184 4364.0000 16:26:18 LONX 186 4363.5000 16:26:28 LONX 250 4362.5000 16:26:42 LONX 189 4362.5000 16:26:49 LONX 281 4363.5000 16:27:00 LONX 216 4363.5000 16:27:03 LONX 34 4363.5000 16:27:03 LONX 182 4363.5000 16:27:03 LONX 109 4363.0000 16:27:19 LONX 101 4363.0000 16:27:19 LONX 6 4363.0000 16:27:28 LONX 222 4363.0000 16:27:28 LONX 192 4362.5000 16:27:36 LONX 158 4362.5000 16:27:36 LONX 34 4362.5000 16:27:36 LONX 185 4362.0000 16:27:50 LONX 65 4362.0000 16:27:50 LONX 116 4362.0000 16:27:50 LONX 22 4362.0000 16:27:50 LONX 51 4361.0000 16:28:03 LONX 199 4361.0000 16:28:05 LONX 109 4361.0000 16:28:05 LONX 14 4360.0000 16:28:17 LONX 60 4360.0000 16:28:17 LONX 183 4360.0000 16:28:18 LONX 420 4360.5000 16:28:38 LONX 32 4360.5000 16:28:40 LONX 159 4360.5000 16:28:40 LONX 210 4360.5000 16:28:40 LONX 311 4361.0000 16:28:55 LONX 191 4360.5000 16:29:00 LONX 194 4360.0000 16:29:05 LONX 130 4359.5000 16:29:19 LONX 104 4359.5000 16:29:19 LONX 15 4359.5000 16:29:19 LONX 219 4359.5000 16:29:19 LONX 192 4358.0000 16:29:22 LONX 193 4357.0000 16:29:28 LONX 218 4356.5000 16:29:34 LONX 142 4357.0000 16:29:38 LONX 47 4357.0000 16:29:38 LONX 104 4356.0000 16:29:43 LONX 122 4356.0000 16:29:46 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 POSMMGFNNMKGRZM