Unilever PLC

Transaction in Own Shares • Aug 6, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 9824W Unilever PLC 06 August 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: 06-Aug-18 Number of ordinary shares purchased: 322,000 Highest price paid per share: GBp 4,406.5000 Lowest price paid per share: GBp 4,366.0000 Volume weighted average price paid per share: GBp 4,386.8232 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 3,538,881 of its ordinary shares in treasury and has 1,196,123,857 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4386.8232 322,000 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 164 4372.5000 08:00:31 LONX 127 4371.5000 08:00:32 LONX 143 4370.5000 08:00:46 LONX 136 4370.0000 08:00:46 LONX 150 4369.0000 08:00:55 LONX 145 4366.0000 08:00:55 LONX 147 4372.0000 08:01:27 LONX 150 4370.5000 08:01:30 LONX 160 4370.0000 08:01:30 LONX 100 4370.5000 08:01:55 LONX 18 4371.5000 08:02:00 LONX 65 4375.5000 08:02:16 LONX 1223 4380.0000 08:03:19 LONX 300 4377.0000 08:03:26 LONX 180 4377.0000 08:04:13 LONX 165 4377.0000 08:04:13 LONX 160 4376.5000 08:04:14 LONX 185 4375.5000 08:04:48 LONX 200 4375.0000 08:04:59 LONX 155 4374.5000 08:04:59 LONX 103 4377.5000 08:05:27 LONX 165 4378.0000 08:05:49 LONX 1 4378.0000 08:07:15 LONX 77 4380.0000 08:07:18 LONX 250 4380.0000 08:07:18 LONX 154 4379.5000 08:07:19 LONX 61 4379.5000 08:07:19 LONX 290 4379.5000 08:07:19 LONX 5 4379.5000 08:08:17 LONX 270 4379.5000 08:08:17 LONX 330 4379.5000 08:08:29 LONX 232 4379.5000 08:08:29 LONX 5 4379.5000 08:08:35 LONX 350 4379.0000 08:09:15 LONX 190 4378.5000 08:09:15 LONX 39 4378.0000 08:09:22 LONX 150 4378.0000 08:09:22 LONX 91 4378.0000 08:09:22 LONX 105 4380.5000 08:10:27 LONX 235 4379.5000 08:10:45 LONX 41 4379.0000 08:11:20 LONX 279 4379.0000 08:11:20 LONX 14 4379.0000 08:11:28 LONX 59 4382.0000 08:12:40 LONX 151 4382.0000 08:12:40 LONX 265 4382.0000 08:12:40 LONX 52 4382.0000 08:12:41 LONX 173 4382.0000 08:12:47 LONX 195 4381.5000 08:12:57 LONX 83 4381.0000 08:13:03 LONX 157 4381.0000 08:13:03 LONX 184 4381.0000 08:13:03 LONX 155 4379.0000 08:13:39 LONX 200 4379.0000 08:14:43 LONX 100 4378.5000 08:15:24 LONX 148 4382.0000 08:16:28 LONX 240 4381.0000 08:16:30 LONX 14 4382.0000 08:17:09 LONX 266 4382.0000 08:17:09 LONX 166 4381.5000 08:17:14 LONX 180 4381.0000 08:17:15 LONX 209 4383.5000 08:18:56 LONX 36 4383.5000 08:18:56 LONX 23 4383.5000 08:19:07 LONX 222 4383.5000 08:19:07 LONX 175 4383.0000 08:19:17 LONX 67 4383.0000 08:19:17 LONX 118 4383.0000 08:19:17 LONX 150 4386.5000 08:21:38 LONX 165 4386.5000 08:21:38 LONX 14 4386.5000 08:21:38 LONX 150 4386.5000 08:21:38 LONX 160 4386.0000 08:21:44 LONX 127 4385.0000 08:21:45 LONX 40 4385.0000 08:21:45 LONX 178 4384.5000 08:21:47 LONX 156 4383.0000 08:21:48 LONX 165 4383.0000 08:22:14 LONX 124 4382.5000 08:22:18 LONX 45 4382.5000 08:22:18 LONX 195 4383.0000 08:22:27 LONX 109 4382.0000 08:22:29 LONX 46 4382.0000 08:22:29 LONX 173 4382.0000 08:22:29 LONX 183 4377.5000 08:23:29 LONX 19 4377.5000 08:24:24 LONX 156 4377.5000 08:24:24 LONX 215 4375.0000 08:24:50 LONX 161 4375.0000 08:24:50 LONX 1 4376.0000 08:25:30 LONX 174 4376.0000 08:25:30 LONX 200 4376.5000 08:25:44 LONX 15 4376.5000 08:25:44 LONX 65 4376.5000 08:25:44 LONX 305 4376.5000 08:25:51 LONX 350 4376.5000 08:26:18 LONX 330 4376.0000 08:26:28 LONX 81 4375.5000 08:26:30 LONX 127 4375.5000 08:26:30 LONX 250 4375.5000 08:26:30 LONX 20 4375.5000 08:26:30 LONX 73 4375.0000 08:26:33 LONX 265 4375.0000 08:26:34 LONX 125 4375.0000 08:26:42 LONX 107 4375.0000 08:26:42 LONX 89 4375.0000 08:26:43 LONX 100 4375.0000 08:26:43 LONX 100 4375.0000 08:26:43 LONX 200 4374.5000 08:26:43 LONX 190 4375.0000 08:27:19 LONX 164 4374.5000 08:28:02 LONX 16 4374.5000 08:28:02 LONX 51 4374.5000 08:28:02 LONX 340 4374.5000 08:28:04 LONX 200 4374.5000 08:28:05 LONX 110 4374.5000 08:28:09 LONX 14 4374.5000 08:28:09 LONX 13 4374.5000 08:28:34 LONX 12 4374.5000 08:28:57 LONX 186 4374.5000 08:29:01 LONX 250 4374.5000 08:29:01 LONX 150 4374.5000 08:29:01 LONX 702 4374.5000 08:29:01 LONX 150 4374.5000 08:29:01 LONX 17 4374.5000 08:29:15 LONX 144 4374.5000 08:29:15 LONX 149 4374.5000 08:29:15 LONX 13 4374.5000 08:29:20 LONX 25 4374.5000 08:30:07 LONX 141 4374.5000 08:30:17 LONX 106 4374.5000 08:30:17 LONX 54 4374.5000 08:30:17 LONX 100 4374.5000 08:30:19 LONX 266 4374.5000 08:30:33 LONX 320 4374.5000 08:30:33 LONX 300 4374.5000 08:30:34 LONX 5 4374.5000 08:30:35 LONX 370 4374.5000 08:30:35 LONX 390 4374.0000 08:31:07 LONX 300 4373.5000 08:31:07 LONX 68 4374.0000 08:31:07 LONX 38 4374.0000 08:31:07 LONX 69 4376.5000 08:32:04 LONX 155 4379.5000 08:34:39 LONX 175 4379.5000 08:34:39 LONX 36 4379.5000 08:34:39 LONX 236 4379.5000 08:34:39 LONX 62 4379.5000 08:35:39 LONX 177 4379.5000 08:35:39 LONX 230 4380.0000 08:36:12 LONX 36 4380.5000 08:36:28 LONX 294 4380.5000 08:36:28 LONX 22 4380.0000 08:36:38 LONX 23 4380.0000 08:36:44 LONX 175 4380.0000 08:36:44 LONX 36 4380.0000 08:36:54 LONX 227 4380.0000 08:36:54 LONX 190 4380.0000 08:36:54 LONX 1 4379.0000 08:37:27 LONX 21 4379.0000 08:37:33 LONX 153 4379.0000 08:37:33 LONX 100 4379.0000 08:37:34 LONX 170 4379.0000 08:37:35 LONX 127 4380.5000 08:38:14 LONX 235 4381.0000 08:39:16 LONX 100 4381.0000 08:39:17 LONX 40 4380.5000 08:39:20 LONX 155 4380.5000 08:39:20 LONX 208 4380.0000 08:39:31 LONX 320 4382.0000 08:41:30 LONX 167 4382.0000 08:41:30 LONX 100 4381.5000 08:41:57 LONX 7 4380.5000 08:42:10 LONX 181 4380.5000 08:42:12 LONX 170 4380.0000 08:42:13 LONX 184 4379.5000 08:43:22 LONX 178 4379.0000 08:43:35 LONX 119 4378.0000 08:44:02 LONX 90 4376.5000 08:44:35 LONX 23 4376.0000 08:44:42 LONX 100 4376.0000 08:44:42 LONX 73 4375.5000 08:47:30 LONX 142 4375.5000 08:47:30 LONX 162 4375.5000 08:47:31 LONX 13 4375.5000 08:47:47 LONX 153 4377.0000 08:49:05 LONX 52 4377.0000 08:49:05 LONX 3 4377.0000 08:49:05 LONX 128 4378.0000 08:49:24 LONX 200 4378.0000 08:49:24 LONX 197 4377.0000 08:49:51 LONX 245 4377.0000 08:49:52 LONX 58 4377.0000 08:49:52 LONX 182 4377.0000 08:50:30 LONX 154 4377.0000 08:50:30 LONX 16 4377.0000 08:50:30 LONX 100 4378.5000 08:52:05 LONX 250 4381.0000 08:52:21 LONX 291 4380.0000 08:52:26 LONX 29 4380.0000 08:52:26 LONX 26 4379.5000 08:52:26 LONX 172 4379.0000 08:52:26 LONX 195 4379.0000 08:52:31 LONX 340 4379.0000 08:52:49 LONX 100 4382.0000 08:53:40 LONX 100 4382.0000 08:53:40 LONX 22 4382.0000 08:53:44 LONX 100 4382.0000 08:53:44 LONX 130 4382.0000 08:53:52 LONX 25 4382.0000 08:53:52 LONX 59 4382.5000 08:54:00 LONX 37 4382.5000 08:54:00 LONX 71 4382.5000 08:54:00 LONX 175 4383.0000 08:54:05 LONX 36 4383.0000 08:54:05 LONX 240 4385.0000 08:57:03 LONX 84 4384.5000 08:57:07 LONX 146 4384.5000 08:57:07 LONX 211 4387.0000 08:58:00 LONX 195 4387.0000 08:58:00 LONX 39 4388.5000 08:58:06 LONX 100 4388.5000 08:58:06 LONX 350 4389.5000 08:58:24 LONX 241 4390.0000 08:59:01 LONX 157 4389.5000 08:59:01 LONX 33 4389.5000 08:59:01 LONX 46 4389.0000 08:59:01 LONX 230 4389.0000 08:59:01 LONX 187 4389.0000 08:59:01 LONX 225 4389.0000 08:59:32 LONX 53 4388.5000 08:59:38 LONX 15 4389.0000 08:59:46 LONX 201 4389.0000 08:59:46 LONX 177 4388.0000 09:00:35 LONX 15 4387.0000 09:01:30 LONX 14 4387.0000 09:01:43 LONX 157 4387.0000 09:01:43 LONX 194 4390.0000 09:02:00 LONX 35 4390.0000 09:02:00 LONX 64 4390.0000 09:02:00 LONX 227 4388.5000 09:02:17 LONX 165 4388.0000 09:03:05 LONX 169 4388.0000 09:03:05 LONX 168 4387.5000 09:03:12 LONX 250 4389.5000 09:03:36 LONX 100 4389.5000 09:03:36 LONX 227 4390.0000 09:04:05 LONX 310 4390.0000 09:04:05 LONX 175 4389.5000 09:04:05 LONX 32 4389.5000 09:04:13 LONX 158 4389.5000 09:04:14 LONX 3 4390.0000 09:04:39 LONX 212 4390.0000 09:04:39 LONX 185 4390.0000 09:04:39 LONX 28 4390.0000 09:04:49 LONX 193 4390.0000 09:04:49 LONX 188 4390.0000 09:04:51 LONX 168 4389.0000 09:05:52 LONX 172 4388.5000 09:05:54 LONX 170 4389.0000 09:06:01 LONX 117 4389.0000 09:06:01 LONX 100 4389.0000 09:06:25 LONX 85 4389.0000 09:06:25 LONX 175 4389.0000 09:06:25 LONX 103 4389.5000 09:06:55 LONX 77 4389.5000 09:06:55 LONX 230 4391.5000 09:07:30 LONX 100 4393.5000 09:08:35 LONX 310 4393.5000 09:09:04 LONX 220 4393.0000 09:09:04 LONX 210 4393.0000 09:09:04 LONX 100 4393.0000 09:09:24 LONX 135 4393.0000 09:09:24 LONX 250 4394.5000 09:10:22 LONX 5 4394.5000 09:10:22 LONX 205 4394.0000 09:10:22 LONX 255 4394.0000 09:10:22 LONX 319 4394.0000 09:11:31 LONX 240 4394.5000 09:11:31 LONX 189 4394.5000 09:11:31 LONX 10 4394.5000 09:11:37 LONX 100 4394.5000 09:11:37 LONX 189 4393.5000 09:11:52 LONX 171 4393.5000 09:12:16 LONX 47 4393.5000 09:12:21 LONX 100 4393.5000 09:12:21 LONX 55 4393.5000 09:12:21 LONX 41 4393.0000 09:12:22 LONX 210 4394.0000 09:13:06 LONX 187 4393.0000 09:13:10 LONX 40 4393.0000 09:13:15 LONX 150 4394.5000 09:14:10 LONX 86 4394.5000 09:14:10 LONX 24 4398.0000 09:14:55 LONX 156 4398.0000 09:14:55 LONX 118 4398.0000 09:15:12 LONX 102 4398.0000 09:15:12 LONX 175 4398.0000 09:15:20 LONX 31 4397.5000 09:15:36 LONX 200 4397.5000 09:15:45 LONX 37 4397.5000 09:15:45 LONX 17 4397.5000 09:15:56 LONX 158 4397.5000 09:16:35 LONX 165 4397.5000 09:17:05 LONX 160 4397.0000 09:17:24 LONX 8 4396.0000 09:17:46 LONX 184 4397.0000 09:18:38 LONX 27 4397.0000 09:18:38 LONX 225 4397.0000 09:18:54 LONX 51 4395.5000 09:18:57 LONX 129 4395.5000 09:18:57 LONX 100 4396.5000 09:19:25 LONX 130 4396.5000 09:19:25 LONX 100 4396.5000 09:19:25 LONX 250 4398.0000 09:20:11 LONX 275 4397.5000 09:20:11 LONX 265 4397.0000 09:20:20 LONX 97 4396.5000 09:20:24 LONX 123 4396.5000 09:20:24 LONX 170 4395.5000 09:20:37 LONX 24 4394.0000 09:21:28 LONX 222 4394.0000 09:21:40 LONX 184 4394.0000 09:21:40 LONX 108 4392.0000 09:22:47 LONX 97 4392.0000 09:22:47 LONX 46 4391.5000 09:22:58 LONX 123 4391.5000 09:22:58 LONX 160 4391.5000 09:22:58 LONX 165 4392.0000 09:23:06 LONX 183 4391.0000 09:23:21 LONX 100 4389.5000 09:23:40 LONX 78 4389.5000 09:23:40 LONX 100 4389.0000 09:23:40 LONX 180 4390.0000 09:23:43 LONX 100 4389.5000 09:23:46 LONX 164 4389.5000 09:24:02 LONX 125 4389.0000 09:24:02 LONX 87 4389.0000 09:24:03 LONX 50 4390.0000 09:24:06 LONX 210 4390.5000 09:24:24 LONX 140 4390.0000 09:24:24 LONX 260 4390.0000 09:24:24 LONX 16 4390.0000 09:24:24 LONX 24 4391.0000 09:24:55 LONX 29 4391.0000 09:24:55 LONX 76 4391.0000 09:24:55 LONX 200 4391.0000 09:24:55 LONX 200 4391.0000 09:24:55 LONX 45 4391.0000 09:24:55 LONX 27 4391.0000 09:24:58 LONX 100 4391.0000 09:25:00 LONX 31 4391.5000 09:25:20 LONX 184 4391.5000 09:25:22 LONX 175 4391.0000 09:25:43 LONX 177 4390.0000 09:25:49 LONX 162 4390.0000 09:27:06 LONX 170 4389.5000 09:27:26 LONX 209 4390.5000 09:28:59 LONX 59 4390.0000 09:29:03 LONX 88 4390.0000 09:29:03 LONX 33 4390.0000 09:29:03 LONX 280 4393.0000 09:30:40 LONX 34 4393.0000 09:31:14 LONX 195 4393.0000 09:31:14 LONX 31 4392.5000 09:31:20 LONX 144 4392.5000 09:31:20 LONX 190 4392.5000 09:31:20 LONX 192 4393.5000 09:33:02 LONX 204 4392.5000 09:33:10 LONX 188 4393.5000 09:33:26 LONX 156 4393.5000 09:35:50 LONX 215 4394.5000 09:35:58 LONX 100 4394.0000 09:36:15 LONX 85 4394.0000 09:36:15 LONX 60 4393.5000 09:36:37 LONX 43 4393.5000 09:36:37 LONX 152 4393.5000 09:36:37 LONX 177 4393.5000 09:36:37 LONX 93 4393.5000 09:36:38 LONX 1 4394.0000 09:37:03 LONX 31 4393.5000 09:37:23 LONX 131 4393.5000 09:37:23 LONX 12 4393.5000 09:38:22 LONX 200 4393.5000 09:38:22 LONX 160 4392.5000 09:39:12 LONX 100 4392.5000 09:39:13 LONX 199 4392.0000 09:39:13 LONX 175 4392.5000 09:39:30 LONX 126 4392.5000 09:39:31 LONX 100 4393.0000 09:40:39 LONX 30 4393.0000 09:40:39 LONX 90 4393.0000 09:40:41 LONX 31 4392.5000 09:41:01 LONX 229 4392.5000 09:41:05 LONX 280 4393.0000 09:43:00 LONX 13 4393.0000 09:43:32 LONX 200 4393.0000 09:43:32 LONX 252 4393.0000 09:43:39 LONX 210 4392.5000 09:43:39 LONX 182 4392.0000 09:43:50 LONX 161 4390.5000 09:45:50 LONX 49 4391.0000 09:46:52 LONX 226 4391.0000 09:46:52 LONX 40 4391.0000 09:46:52 LONX 180 4391.0000 09:46:52 LONX 185 4391.0000 09:46:52 LONX 216 4391.0000 09:47:04 LONX 180 4391.5000 09:47:19 LONX 255 4391.0000 09:47:19 LONX 215 4391.0000 09:47:19 LONX 228 4391.5000 09:47:20 LONX 160 4392.0000 09:47:20 LONX 285 4391.5000 09:47:20 LONX 200 4391.0000 09:48:10 LONX 216 4391.5000 09:48:10 LONX 223 4391.5000 09:48:10 LONX 195 4391.0000 09:49:14 LONX 162 4392.0000 09:49:16 LONX 200 4391.5000 09:49:52 LONX 226 4391.5000 09:49:52 LONX 80 4391.5000 09:49:52 LONX 230 4391.0000 09:49:59 LONX 64 4390.5000 09:50:02 LONX 53 4390.5000 09:50:02 LONX 168 4389.5000 09:50:25 LONX 168 4390.0000 09:50:25 LONX 20 4389.5000 09:50:59 LONX 171 4389.5000 09:50:59 LONX 168 4389.0000 09:51:01 LONX 15 4389.0000 09:51:12 LONX 116 4388.5000 09:51:19 LONX 54 4388.5000 09:51:19 LONX 190 4388.0000 09:51:43 LONX 181 4386.5000 09:52:15 LONX 193 4385.0000 09:52:54 LONX 25 4383.5000 09:53:18 LONX 154 4383.5000 09:53:20 LONX 175 4384.0000 09:53:39 LONX 15 4383.5000 09:54:01 LONX 187 4383.5000 09:54:05 LONX 83 4383.5000 09:54:05 LONX 250 4383.5000 09:54:05 LONX 160 4383.5000 09:54:05 LONX 4 4382.5000 09:54:52 LONX 146 4382.5000 09:54:56 LONX 30 4382.5000 09:54:56 LONX 160 4382.5000 09:54:56 LONX 67 4383.5000 09:55:12 LONX 181 4383.5000 09:55:12 LONX 64 4380.0000 09:56:01 LONX 81 4380.5000 09:56:46 LONX 100 4380.0000 09:56:46 LONX 165 4379.5000 09:56:50 LONX 160 4380.0000 09:56:51 LONX 206 4379.5000 09:56:59 LONX 176 4379.5000 09:56:59 LONX 40 4379.0000 09:57:01 LONX 15 4378.5000 09:57:58 LONX 152 4378.5000 09:58:06 LONX 11 4378.5000 09:58:06 LONX 162 4378.5000 09:58:06 LONX 41 4378.5000 09:58:10 LONX 59 4378.5000 09:58:10 LONX 200 4378.0000 09:58:50 LONX 187 4377.0000 09:58:54 LONX 171 4377.0000 09:59:17 LONX 173 4377.5000 09:59:36 LONX 170 4378.0000 10:00:15 LONX 209 4377.5000 10:00:23 LONX 66 4377.0000 10:00:26 LONX 149 4377.0000 10:00:26 LONX 108 4377.0000 10:00:27 LONX 29 4377.0000 10:00:45 LONX 44 4377.0000 10:00:45 LONX 106 4377.0000 10:00:45 LONX 175 4377.0000 10:01:20 LONX 91 4377.5000 10:01:48 LONX 66 4377.5000 10:01:48 LONX 7 4377.5000 10:01:48 LONX 204 4377.5000 10:01:48 LONX 40 4378.0000 10:01:57 LONX 175 4378.0000 10:01:59 LONX 22 4378.0000 10:01:59 LONX 148 4378.0000 10:01:59 LONX 147 4377.5000 10:02:31 LONX 72 4377.5000 10:02:31 LONX 195 4377.5000 10:02:31 LONX 129 4377.5000 10:02:32 LONX 164 4377.5000 10:02:37 LONX 100 4377.5000 10:02:51 LONX 19 4377.5000 10:02:58 LONX 206 4377.5000 10:02:58 LONX 2 4378.5000 10:03:16 LONX 195 4379.0000 10:03:26 LONX 40 4379.0000 10:03:29 LONX 211 4379.0000 10:03:29 LONX 178 4378.0000 10:04:17 LONX 138 4378.0000 10:04:30 LONX 73 4378.5000 10:05:51 LONX 213 4379.0000 10:06:04 LONX 170 4379.0000 10:06:04 LONX 250 4379.0000 10:06:57 LONX 164 4378.5000 10:07:13 LONX 250 4378.5000 10:07:13 LONX 154 4378.5000 10:07:13 LONX 222 4378.0000 10:07:13 LONX 171 4379.5000 10:07:44 LONX 89 4379.5000 10:07:44 LONX 93 4380.5000 10:08:00 LONX 113 4382.5000 10:09:36 LONX 95 4382.5000 10:09:36 LONX 142 4382.5000 10:09:36 LONX 100 4382.5000 10:09:36 LONX 175 4382.5000 10:09:36 LONX 137 4382.5000 10:09:37 LONX 183 4382.5000 10:09:37 LONX 161 4382.5000 10:09:37 LONX 113 4382.5000 10:09:37 LONX 244 4382.0000 10:09:38 LONX 13 4382.0000 10:09:38 LONX 63 4382.0000 10:09:38 LONX 250 4381.5000 10:09:39 LONX 197 4381.5000 10:10:19 LONX 159 4381.5000 10:10:19 LONX 30 4380.0000 10:10:33 LONX 114 4381.5000 10:12:50 LONX 26 4381.5000 10:12:53 LONX 164 4381.5000 10:12:53 LONX 211 4380.5000 10:13:05 LONX 175 4380.5000 10:13:05 LONX 173 4380.0000 10:13:17 LONX 166 4379.0000 10:13:23 LONX 137 4379.0000 10:14:04 LONX 28 4379.0000 10:14:05 LONX 215 4378.5000 10:14:20 LONX 180 4378.0000 10:14:32 LONX 114 4378.0000 10:14:32 LONX 59 4378.0000 10:14:32 LONX 162 4377.5000 10:14:47 LONX 250 4377.5000 10:15:39 LONX 190 4377.0000 10:15:39 LONX 12 4377.0000 10:15:39 LONX 168 4377.0000 10:15:40 LONX 78 4377.0000 10:15:40 LONX 14 4377.0000 10:15:50 LONX 21 4377.0000 10:16:04 LONX 227 4377.0000 10:16:11 LONX 13 4377.0000 10:16:14 LONX 200 4377.0000 10:16:14 LONX 38 4376.5000 10:16:41 LONX 14 4376.5000 10:16:51 LONX 19 4377.0000 10:17:05 LONX 125 4377.0000 10:17:06 LONX 51 4377.0000 10:17:06 LONX 12 4377.0000 10:17:13 LONX 23 4379.5000 10:18:07 LONX 267 4379.5000 10:18:07 LONX 267 4380.0000 10:18:07 LONX 250 4380.0000 10:18:07 LONX 82 4379.5000 10:18:07 LONX 88 4379.5000 10:18:07 LONX 194 4379.0000 10:18:35 LONX 43 4379.0000 10:19:14 LONX 147 4379.0000 10:19:14 LONX 139 4378.5000 10:19:40 LONX 24 4378.5000 10:19:40 LONX 36 4378.5000 10:19:40 LONX 139 4378.5000 10:19:41 LONX 22 4378.5000 10:20:05 LONX 250 4379.5000 10:20:28 LONX 100 4379.0000 10:21:05 LONX 83 4379.0000 10:21:08 LONX 69 4379.0000 10:21:08 LONX 250 4379.0000 10:21:51 LONX 243 4380.5000 10:22:41 LONX 33 4380.5000 10:22:48 LONX 180 4380.5000 10:22:48 LONX 250 4380.5000 10:22:48 LONX 220 4379.5000 10:22:50 LONX 175 4379.5000 10:22:50 LONX 250 4380.5000 10:26:23 LONX 100 4380.0000 10:26:26 LONX 105 4380.0000 10:27:01 LONX 222 4380.0000 10:27:01 LONX 183 4379.5000 10:27:03 LONX 165 4379.0000 10:27:03 LONX 3 4378.5000 10:27:06 LONX 212 4378.5000 10:27:06 LONX 195 4379.0000 10:27:18 LONX 110 4379.5000 10:29:02 LONX 400 4379.5000 10:30:02 LONX 21 4379.5000 10:30:02 LONX 175 4379.0000 10:30:12 LONX 230 4379.0000 10:30:12 LONX 34 4379.5000 10:31:44 LONX 211 4379.5000 10:31:46 LONX 266 4379.5000 10:31:49 LONX 250 4379.5000 10:31:49 LONX 30 4379.0000 10:31:57 LONX 320 4379.0000 10:31:57 LONX 153 4379.0000 10:31:57 LONX 27 4379.0000 10:32:14 LONX 32 4379.0000 10:32:28 LONX 13 4379.0000 10:32:33 LONX 60 4379.5000 10:32:42 LONX 243 4379.5000 10:32:44 LONX 250 4379.5000 10:32:44 LONX 248 4379.5000 10:33:04 LONX 173 4378.5000 10:34:02 LONX 180 4378.5000 10:34:02 LONX 11 4378.0000 10:34:34 LONX 186 4378.0000 10:34:59 LONX 12 4378.0000 10:35:12 LONX 14 4378.0000 10:35:18 LONX 144 4378.0000 10:35:21 LONX 172 4378.0000 10:35:21 LONX 102 4378.0000 10:35:22 LONX 170 4377.5000 10:35:34 LONX 46 4377.5000 10:35:53 LONX 189 4377.5000 10:35:53 LONX 65 4378.0000 10:35:53 LONX 250 4378.0000 10:35:53 LONX 180 4377.0000 10:36:14 LONX 23 4378.0000 10:37:08 LONX 167 4378.0000 10:37:08 LONX 298 4378.0000 10:37:08 LONX 165 4377.5000 10:37:12 LONX 198 4377.5000 10:37:12 LONX 122 4377.5000 10:37:12 LONX 182 4377.0000 10:37:22 LONX 172 4376.5000 10:37:32 LONX 195 4376.0000 10:37:32 LONX 16 4375.5000 10:37:45 LONX 12 4375.5000 10:37:55 LONX 139 4375.5000 10:37:56 LONX 96 4374.5000 10:39:08 LONX 250 4374.5000 10:39:08 LONX 169 4374.5000 10:39:09 LONX 1 4374.5000 10:39:09 LONX 210 4376.0000 10:39:55 LONX 182 4376.0000 10:40:00 LONX 36 4376.0000 10:40:00 LONX 35 4376.0000 10:40:00 LONX 118 4375.0000 10:40:15 LONX 43 4375.0000 10:40:15 LONX 196 4375.0000 10:40:15 LONX 205 4375.0000 10:41:13 LONX 194 4375.0000 10:41:15 LONX 236 4377.5000 10:43:51 LONX 200 4377.5000 10:43:51 LONX 285 4377.5000 10:43:54 LONX 81 4377.5000 10:43:54 LONX 185 4376.5000 10:44:06 LONX 160 4377.0000 10:44:06 LONX 27 4377.0000 10:44:06 LONX 277 4376.5000 10:44:29 LONX 179 4375.5000 10:44:54 LONX 42 4375.5000 10:44:54 LONX 170 4375.5000 10:45:03 LONX 175 4375.0000 10:45:12 LONX 175 4375.0000 10:45:12 LONX 192 4375.0000 10:47:06 LONX 175 4374.0000 10:47:20 LONX 23 4374.0000 10:47:32 LONX 198 4374.0000 10:47:32 LONX 164 4374.0000 10:48:24 LONX 181 4374.0000 10:48:55 LONX 226 4374.0000 10:48:55 LONX 176 4373.5000 10:49:25 LONX 185 4373.5000 10:49:25 LONX 241 4373.5000 10:49:25 LONX 222 4373.5000 10:49:30 LONX 256 4373.5000 10:49:33 LONX 138 4373.5000 10:49:33 LONX 121 4375.5000 10:49:45 LONX 200 4375.5000 10:49:45 LONX 369 4376.5000 10:49:48 LONX 137 4376.5000 10:49:48 LONX 125 4378.0000 10:49:55 LONX 245 4378.0000 10:49:55 LONX 225 4378.0000 10:49:55 LONX 25 4378.0000 10:49:55 LONX 250 4378.0000 10:49:55 LONX 5 4378.0000 10:49:56 LONX 250 4379.0000 10:50:01 LONX 64 4379.0000 10:50:01 LONX 99 4378.5000 10:50:03 LONX 260 4380.0000 10:50:21 LONX 166 4380.0000 10:50:21 LONX 99 4380.0000 10:50:21 LONX 189 4380.0000 10:50:21 LONX 279 4381.0000 10:50:29 LONX 1 4381.0000 10:50:29 LONX 220 4381.5000 10:50:50 LONX 123 4383.0000 10:51:51 LONX 50 4384.5000 10:52:06 LONX 140 4384.5000 10:52:06 LONX 116 4385.0000 10:52:17 LONX 210 4385.0000 10:52:41 LONX 244 4385.0000 10:52:41 LONX 31 4385.0000 10:52:41 LONX 250 4386.5000 10:52:54 LONX 5 4389.0000 10:53:15 LONX 195 4389.0000 10:53:15 LONX 215 4389.0000 10:53:20 LONX 185 4389.0000 10:53:20 LONX 75 4389.0000 10:53:21 LONX 147 4389.0000 10:53:23 LONX 58 4389.0000 10:53:23 LONX 270 4390.5000 10:53:49 LONX 225 4390.0000 10:53:49 LONX 44 4391.0000 10:53:49 LONX 200 4390.5000 10:53:49 LONX 227 4390.5000 10:53:49 LONX 179 4388.5000 10:55:53 LONX 17 4389.5000 10:56:52 LONX 225 4389.5000 10:56:56 LONX 142 4389.5000 10:56:56 LONX 58 4389.5000 10:56:56 LONX 193 4387.5000 10:57:00 LONX 184 4386.5000 10:59:00 LONX 180 4386.5000 10:59:56 LONX 224 4388.0000 11:01:42 LONX 210 4387.0000 11:02:17 LONX 90 4388.5000 11:02:43 LONX 5 4388.0000 11:02:47 LONX 31 4388.0000 11:02:47 LONX 186 4388.0000 11:02:48 LONX 20 4390.0000 11:04:13 LONX 190 4390.0000 11:04:13 LONX 195 4393.0000 11:05:07 LONX 220 4392.5000 11:05:07 LONX 33 4391.5000 11:05:12 LONX 100 4391.5000 11:05:12 LONX 38 4390.0000 11:05:15 LONX 100 4390.0000 11:05:15 LONX 228 4391.0000 11:05:21 LONX 12 4391.0000 11:05:21 LONX 178 4390.5000 11:05:22 LONX 94 4392.0000 11:05:38 LONX 190 4393.5000 11:06:03 LONX 252 4393.0000 11:06:05 LONX 175 4397.0000 11:06:48 LONX 545 4397.0000 11:06:48 LONX 38 4397.0000 11:06:48 LONX 125 4397.0000 11:06:48 LONX 195 4396.5000 11:06:48 LONX 198 4396.0000 11:06:56 LONX 82 4396.0000 11:06:56 LONX 41 4396.0000 11:06:56 LONX 164 4396.0000 11:06:56 LONX 167 4395.5000 11:07:04 LONX 240 4398.0000 11:08:07 LONX 195 4397.5000 11:08:07 LONX 69 4398.0000 11:08:07 LONX 250 4398.0000 11:08:07 LONX 250 4399.0000 11:09:17 LONX 77 4398.5000 11:09:39 LONX 400 4400.0000 11:10:51 LONX 174 4400.0000 11:10:51 LONX 176 4400.0000 11:10:51 LONX 184 4400.5000 11:10:51 LONX 250 4400.5000 11:10:51 LONX 190 4401.0000 11:11:02 LONX 78 4401.0000 11:12:12 LONX 192 4401.0000 11:12:12 LONX 178 4401.0000 11:12:12 LONX 12 4401.0000 11:12:12 LONX 163 4401.0000 11:14:00 LONX 12 4403.0000 11:14:57 LONX 191 4402.5000 11:15:00 LONX 85 4403.5000 11:15:50 LONX 200 4403.5000 11:15:50 LONX 220 4405.5000 11:16:13 LONX 165 4405.0000 11:16:34 LONX 167 4406.5000 11:17:03 LONX 145 4405.0000 11:18:22 LONX 32 4405.0000 11:18:22 LONX 179 4404.5000 11:18:47 LONX 23 4404.5000 11:18:47 LONX 120 4403.5000 11:19:00 LONX 166 4404.5000 11:19:54 LONX 16 4406.5000 11:21:16 LONX 340 4406.5000 11:21:16 LONX 69 4406.0000 11:21:23 LONX 18 4405.5000 11:21:23 LONX 152 4405.5000 11:21:23 LONX 137 4405.0000 11:21:26 LONX 168 4405.0000 11:21:26 LONX 165 4405.5000 11:22:07 LONX 25 4405.5000 11:22:07 LONX 165 4405.5000 11:22:07 LONX 85 4406.0000 11:22:53 LONX 14 4406.0000 11:23:35 LONX 14 4406.0000 11:23:40 LONX 142 4406.0000 11:23:42 LONX 15 4405.0000 11:23:45 LONX 16 4405.0000 11:23:51 LONX 20 4405.0000 11:23:59 LONX 28 4405.0000 11:24:09 LONX 169 4405.5000 11:24:11 LONX 18 4405.0000 11:24:57 LONX 68 4405.0000 11:24:57 LONX 172 4404.0000 11:25:50 LONX 21 4404.0000 11:28:01 LONX 154 4404.0000 11:28:04 LONX 224 4404.5000 11:29:04 LONX 83 4405.5000 11:29:52 LONX 70 4405.0000 11:29:53 LONX 110 4405.0000 11:30:12 LONX 210 4405.5000 11:30:57 LONX 171 4405.0000 11:31:09 LONX 64 4405.0000 11:31:09 LONX 165 4405.0000 11:31:09 LONX 184 4404.0000 11:31:38 LONX 180 4405.0000 11:33:46 LONX 259 4404.5000 11:34:00 LONX 81 4404.5000 11:34:00 LONX 102 4405.0000 11:35:22 LONX 100 4405.0000 11:35:22 LONX 182 4404.5000 11:35:40 LONX 172 4403.5000 11:37:06 LONX 200 4403.0000 11:38:23 LONX 167 4403.0000 11:38:54 LONX 123 4403.0000 11:38:54 LONX 20 4403.0000 11:38:54 LONX 18 4403.0000 11:38:54 LONX 21 4402.0000 11:38:54 LONX 73 4400.0000 11:39:26 LONX 165 4400.5000 11:39:31 LONX 77 4401.0000 11:39:31 LONX 100 4401.0000 11:39:31 LONX 7 4399.0000 11:39:43 LONX 161 4399.0000 11:39:54 LONX 163 4398.0000 11:40:27 LONX 27 4398.0000 11:40:37 LONX 48 4398.0000 11:40:42 LONX 100 4398.0000 11:40:47 LONX 12 4398.0000 11:40:50 LONX 23 4398.0000 11:40:57 LONX 130 4398.0000 11:41:03 LONX 33 4398.0000 11:41:03 LONX 30 4397.5000 11:42:45 LONX 380 4399.0000 11:43:34 LONX 220 4399.0000 11:43:34 LONX 235 4399.0000 11:43:37 LONX 97 4399.0000 11:43:41 LONX 190 4400.0000 11:44:07 LONX 280 4399.5000 11:44:07 LONX 16 4399.0000 11:44:44 LONX 189 4399.0000 11:45:00 LONX 185 4399.0000 11:45:25 LONX 200 4400.0000 11:45:58 LONX 199 4399.5000 11:46:05 LONX 175 4399.5000 11:46:09 LONX 164 4399.5000 11:46:45 LONX 17 4399.5000 11:46:46 LONX 16 4399.5000 11:46:52 LONX 102 4399.5000 11:47:03 LONX 19 4399.5000 11:47:56 LONX 33 4399.5000 11:47:56 LONX 176 4399.5000 11:47:56 LONX 175 4399.5000 11:48:11 LONX 170 4398.5000 11:49:05 LONX 135 4397.0000 11:49:42 LONX 168 4397.0000 11:49:58 LONX 64 4398.0000 11:50:22 LONX 175 4398.0000 11:50:22 LONX 250 4398.0000 11:50:22 LONX 245 4397.5000 11:50:22 LONX 172 4397.5000 11:50:47 LONX 108 4397.0000 11:51:06 LONX 160 4397.0000 11:52:41 LONX 118 4396.0000 11:54:17 LONX 57 4396.0000 11:54:34 LONX 230 4396.0000 11:54:34 LONX 205 4397.0000 11:55:05 LONX 118 4397.0000 11:55:29 LONX 98 4397.0000 11:56:01 LONX 250 4397.0000 11:57:06 LONX 360 4398.5000 11:58:40 LONX 87 4398.5000 11:58:49 LONX 168 4398.5000 11:58:49 LONX 102 4399.0000 11:59:07 LONX 215 4399.5000 11:59:25 LONX 310 4399.0000 11:59:25 LONX 240 4399.5000 11:59:25 LONX 10 4399.5000 11:59:25 LONX 62 4399.5000 11:59:45 LONX 298 4399.5000 11:59:45 LONX 225 4399.0000 11:59:55 LONX 27 4398.5000 11:59:55 LONX 153 4398.5000 11:59:56 LONX 29 4401.0000 12:04:16 LONX 156 4401.0000 12:04:17 LONX 255 4401.5000 12:04:55 LONX 148 4402.0000 12:04:55 LONX 100 4401.5000 12:04:55 LONX 15 4402.0000 12:05:15 LONX 102 4402.0000 12:05:15 LONX 165 4402.0000 12:05:21 LONX 197 4398.0000 12:07:08 LONX 186 4396.0000 12:07:59 LONX 195 4396.5000 12:08:05 LONX 162 4396.0000 12:08:08 LONX 122 4397.0000 12:09:15 LONX 200 4397.0000 12:09:15 LONX 100 4397.0000 12:09:20 LONX 260 4398.5000 12:11:14 LONX 169 4398.5000 12:11:15 LONX 151 4398.5000 12:11:22 LONX 24 4398.5000 12:11:22 LONX 125 4398.5000 12:11:22 LONX 39 4398.5000 12:11:22 LONX 191 4398.0000 12:11:53 LONX 215 4398.0000 12:13:29 LONX 175 4397.5000 12:14:06 LONX 165 4397.5000 12:14:33 LONX 250 4397.5000 12:14:33 LONX 23 4396.5000 12:15:07 LONX 138 4396.5000 12:15:07 LONX 19 4397.0000 12:15:20 LONX 38 4397.0000 12:15:26 LONX 44 4397.5000 12:16:08 LONX 14 4397.5000 12:16:08 LONX 104 4397.5000 12:16:08 LONX 190 4397.5000 12:16:12 LONX 218 4398.0000 12:16:26 LONX 36 4398.0000 12:16:56 LONX 120 4398.0000 12:16:56 LONX 32 4398.0000 12:16:56 LONX 185 4397.0000 12:17:15 LONX 161 4397.0000 12:18:00 LONX 77 4397.0000 12:18:12 LONX 102 4397.0000 12:18:12 LONX 185 4394.0000 12:21:00 LONX 193 4394.0000 12:21:00 LONX 193 4394.0000 12:21:06 LONX 102 4392.5000 12:23:48 LONX 100 4391.5000 12:23:58 LONX 169 4391.0000 12:24:05 LONX 102 4388.5000 12:25:25 LONX 190 4389.5000 12:27:06 LONX 245 4391.0000 12:27:41 LONX 40 4391.0000 12:27:41 LONX 40 4391.0000 12:27:43 LONX 100 4391.0000 12:27:43 LONX 24 4391.5000 12:27:47 LONX 102 4391.5000 12:27:52 LONX 41 4391.5000 12:27:52 LONX 10 4391.5000 12:27:52 LONX 43 4391.5000 12:27:57 LONX 250 4391.5000 12:27:57 LONX 42 4391.5000 12:28:31 LONX 130 4391.5000 12:28:31 LONX 275 4390.0000 12:28:39 LONX 100 4390.5000 12:28:39 LONX 100 4390.5000 12:28:39 LONX 115 4390.0000 12:28:39 LONX 39 4390.0000 12:28:39 LONX 173 4390.5000 12:29:27 LONX 54 4390.0000 12:30:29 LONX 82 4390.0000 12:30:29 LONX 168 4389.5000 12:30:37 LONX 151 4390.5000 12:30:51 LONX 100 4390.5000 12:31:01 LONX 112 4390.5000 12:31:02 LONX 175 4390.0000 12:32:04 LONX 100 4389.5000 12:33:53 LONX 90 4389.5000 12:33:53 LONX 232 4389.0000 12:33:53 LONX 172 4389.0000 12:33:53 LONX 8 4387.5000 12:35:06 LONX 158 4387.5000 12:35:17 LONX 220 4387.5000 12:35:18 LONX 104 4387.5000 12:35:37 LONX 66 4387.5000 12:35:37 LONX 15 4388.0000 12:36:28 LONX 124 4387.5000 12:36:46 LONX 90 4387.5000 12:36:46 LONX 127 4389.0000 12:36:48 LONX 200 4389.0000 12:36:48 LONX 175 4389.0000 12:37:07 LONX 100 4388.5000 12:37:07 LONX 100 4388.5000 12:37:07 LONX 55 4388.5000 12:37:07 LONX 257 4388.0000 12:37:15 LONX 165 4387.0000 12:38:17 LONX 276 4387.0000 12:40:36 LONX 32 4387.0000 12:40:36 LONX 200 4387.0000 12:41:04 LONX 250 4387.0000 12:41:04 LONX 58 4386.5000 12:41:11 LONX 107 4386.5000 12:41:51 LONX 71 4386.0000 12:42:02 LONX 158 4385.5000 12:42:06 LONX 17 4385.5000 12:42:06 LONX 167 4385.5000 12:42:06 LONX 190 4385.5000 12:42:44 LONX 160 4385.5000 12:42:44 LONX 178 4385.0000 12:42:46 LONX 164 4384.5000 12:43:18 LONX 92 4384.5000 12:43:18 LONX 11 4385.0000 12:43:32 LONX 100 4385.0000 12:43:32 LONX 65 4385.0000 12:43:43 LONX 19 4385.0000 12:44:17 LONX 104 4385.0000 12:44:33 LONX 7 4385.0000 12:44:33 LONX 37 4385.0000 12:44:33 LONX 187 4385.0000 12:44:33 LONX 43 4385.0000 12:44:40 LONX 33 4384.5000 12:44:54 LONX 36 4384.5000 12:45:04 LONX 13 4384.5000 12:45:04 LONX 257 4384.5000 12:45:42 LONX 34 4385.5000 12:45:43 LONX 15 4385.5000 12:45:43 LONX 6 4385.5000 12:45:43 LONX 42 4385.5000 12:45:43 LONX 13 4387.0000 12:45:46 LONX 16 4387.0000 12:45:46 LONX 17 4387.0000 12:45:46 LONX 16 4387.0000 12:45:46 LONX 59 4387.0000 12:45:46 LONX 112 4388.0000 12:45:49 LONX 207 4388.0000 12:45:49 LONX 500 4387.5000 12:45:49 LONX 270 4388.0000 12:45:51 LONX 135 4388.0000 12:46:00 LONX 75 4388.0000 12:46:00 LONX 161 4388.0000 12:46:00 LONX 124 4388.0000 12:46:01 LONX 286 4387.5000 12:46:51 LONX 84 4387.5000 12:46:51 LONX 62 4387.5000 12:46:51 LONX 100 4387.5000 12:46:51 LONX 380 4387.5000 12:46:51 LONX 200 4388.0000 12:47:50 LONX 100 4388.0000 12:48:41 LONX 100 4387.5000 12:49:52 LONX 155 4387.5000 12:49:52 LONX 189 4387.5000 12:49:52 LONX 80 4387.0000 12:49:52 LONX 100 4387.0000 12:49:52 LONX 71 4386.5000 12:50:10 LONX 77 4386.5000 12:50:10 LONX 72 4386.5000 12:50:10 LONX 10 4386.5000 12:50:10 LONX 159 4386.0000 12:50:26 LONX 300 4386.0000 12:50:26 LONX 60 4386.0000 12:50:26 LONX 154 4385.5000 12:50:27 LONX 49 4387.0000 12:50:29 LONX 65 4387.0000 12:50:29 LONX 73 4387.0000 12:50:32 LONX 52 4387.0000 12:50:32 LONX 170 4386.5000 12:50:32 LONX 35 4386.5000 12:50:32 LONX 240 4386.0000 12:51:00 LONX 245 4386.0000 12:51:00 LONX 250 4386.5000 12:51:00 LONX 12 4386.5000 12:51:00 LONX 68 4386.5000 12:51:00 LONX 64 4386.5000 12:51:00 LONX 370 4386.0000 12:51:19 LONX 50 4386.0000 12:51:19 LONX 165 4386.5000 12:51:35 LONX 285 4386.5000 12:51:35 LONX 229 4386.5000 12:51:41 LONX 1 4386.5000 12:51:45 LONX 100 4386.5000 12:51:46 LONX 23 4386.5000 12:51:46 LONX 117 4386.5000 12:51:46 LONX 6 4387.5000 12:51:59 LONX 324 4387.5000 12:52:04 LONX 260 4387.0000 12:52:27 LONX 42 4387.0000 12:52:27 LONX 98 4387.0000 12:52:27 LONX 113 4387.0000 12:52:27 LONX 152 4387.0000 12:52:27 LONX 162 4387.0000 12:52:27 LONX 13 4387.0000 12:52:27 LONX 185 4387.0000 12:52:28 LONX 36 4386.5000 12:53:41 LONX 274 4386.5000 12:53:41 LONX 196 4386.5000 12:53:41 LONX 225 4386.5000 12:53:52 LONX 199 4386.0000 12:54:03 LONX 209 4386.0000 12:54:04 LONX 250 4386.5000 12:54:05 LONX 54 4385.5000 12:54:06 LONX 166 4385.5000 12:54:06 LONX 15 4387.0000 12:54:10 LONX 46 4387.0000 12:54:10 LONX 24 4386.0000 12:54:15 LONX 181 4386.0000 12:54:15 LONX 28 4387.0000 12:54:17 LONX 100 4386.5000 12:54:19 LONX 230 4386.5000 12:54:19 LONX 260 4386.5000 12:54:25 LONX 27 4386.0000 12:54:25 LONX 175 4386.0000 12:54:25 LONX 24 4386.0000 12:54:25 LONX 175 4386.0000 12:54:25 LONX 235 4385.5000 12:54:25 LONX 10 4387.0000 12:54:31 LONX 50 4387.0000 12:54:31 LONX 421 4386.5000 12:54:37 LONX 100 4386.0000 12:54:37 LONX 46 4386.0000 12:54:45 LONX 31 4386.0000 12:54:50 LONX 173 4386.0000 12:54:50 LONX 10 4387.0000 12:54:52 LONX 47 4387.0000 12:54:52 LONX 185 4386.5000 12:55:05 LONX 40 4386.5000 12:55:05 LONX 73 4386.5000 12:55:12 LONX 76 4387.0000 12:55:27 LONX 102 4387.0000 12:55:27 LONX 94 4387.0000 12:56:25 LONX 211 4387.0000 12:56:25 LONX 100 4387.0000 12:56:26 LONX 180 4386.5000 12:56:31 LONX 175 4386.5000 12:56:34 LONX 185 4386.0000 12:57:15 LONX 230 4386.0000 12:57:15 LONX 100 4386.0000 12:57:15 LONX 200 4386.0000 12:57:16 LONX 170 4385.5000 12:57:23 LONX 159 4384.5000 12:57:32 LONX 238 4383.5000 12:58:23 LONX 197 4383.0000 12:59:26 LONX 245 4382.5000 12:59:36 LONX 8 4381.0000 13:00:11 LONX 61 4381.0000 13:00:11 LONX 131 4381.0000 13:00:11 LONX 225 4382.5000 13:00:45 LONX 178 4382.0000 13:00:45 LONX 35 4381.5000 13:01:12 LONX 35 4381.5000 13:01:12 LONX 35 4381.5000 13:01:12 LONX 26 4381.5000 13:01:12 LONX 35 4381.5000 13:01:12 LONX 161 4380.0000 13:01:24 LONX 200 4382.5000 13:02:45 LONX 144 4382.5000 13:02:45 LONX 48 4383.5000 13:03:23 LONX 43 4383.5000 13:03:23 LONX 44 4383.0000 13:04:47 LONX 201 4383.0000 13:04:47 LONX 20 4382.5000 13:04:53 LONX 202 4382.5000 13:04:53 LONX 30 4382.5000 13:04:53 LONX 280 4382.5000 13:04:53 LONX 54 4382.5000 13:05:27 LONX 166 4382.5000 13:05:27 LONX 160 4382.5000 13:06:04 LONX 220 4382.0000 13:06:41 LONX 200 4381.5000 13:06:41 LONX 189 4381.0000 13:07:43 LONX 260 4381.0000 13:07:43 LONX 185 4380.5000 13:07:55 LONX 215 4380.0000 13:08:15 LONX 38 4382.5000 13:09:38 LONX 150 4382.5000 13:10:00 LONX 165 4382.5000 13:10:00 LONX 281 4383.0000 13:10:18 LONX 100 4383.5000 13:10:32 LONX 118 4383.5000 13:10:32 LONX 210 4382.5000 13:11:20 LONX 164 4382.0000 13:11:36 LONX 190 4381.5000 13:12:40 LONX 208 4381.5000 13:12:40 LONX 165 4383.0000 13:14:46 LONX 102 4383.0000 13:14:46 LONX 440 4384.5000 13:16:20 LONX 250 4384.5000 13:16:37 LONX 76 4384.5000 13:16:37 LONX 280 4384.0000 13:16:38 LONX 196 4384.0000 13:16:43 LONX 59 4384.0000 13:17:11 LONX 151 4384.0000 13:17:11 LONX 270 4383.5000 13:17:11 LONX 109 4383.5000 13:18:41 LONX 126 4383.5000 13:18:41 LONX 262 4383.0000 13:18:41 LONX 71 4383.5000 13:18:56 LONX 160 4385.0000 13:19:57 LONX 222 4385.0000 13:20:00 LONX 165 4384.5000 13:20:00 LONX 166 4385.5000 13:20:41 LONX 74 4385.5000 13:20:41 LONX 199 4385.5000 13:21:01 LONX 11 4385.5000 13:21:01 LONX 168 4384.0000 13:21:19 LONX 103 4383.5000 13:22:18 LONX 110 4383.5000 13:22:32 LONX 113 4383.5000 13:22:39 LONX 58 4383.5000 13:22:47 LONX 30 4383.5000 13:22:53 LONX 165 4383.0000 13:23:07 LONX 1 4382.5000 13:23:21 LONX 187 4382.5000 13:23:21 LONX 170 4383.0000 13:24:12 LONX 80 4383.0000 13:24:14 LONX 179 4383.5000 13:24:51 LONX 205 4383.0000 13:25:34 LONX 227 4383.0000 13:25:34 LONX 192 4382.5000 13:25:37 LONX 193 4383.0000 13:26:13 LONX 189 4383.0000 13:26:39 LONX 132 4383.5000 13:27:08 LONX 199 4383.0000 13:28:40 LONX 170 4383.0000 13:28:40 LONX 69 4383.0000 13:28:40 LONX 193 4383.0000 13:28:40 LONX 77 4383.0000 13:28:43 LONX 103 4383.0000 13:28:43 LONX 215 4383.0000 13:30:03 LONX 258 4382.5000 13:30:03 LONX 19 4382.5000 13:30:08 LONX 226 4382.5000 13:30:12 LONX 230 4382.5000 13:30:53 LONX 35 4382.5000 13:30:53 LONX 250 4382.5000 13:30:53 LONX 68 4382.5000 13:30:53 LONX 195 4382.0000 13:30:54 LONX 194 4381.5000 13:31:00 LONX 9 4382.5000 13:32:00 LONX 186 4382.5000 13:32:01 LONX 200 4382.5000 13:32:01 LONX 66 4383.0000 13:32:36 LONX 124 4383.0000 13:32:36 LONX 220 4383.0000 13:32:36 LONX 19 4382.5000 13:33:13 LONX 161 4382.5000 13:33:23 LONX 225 4382.5000 13:33:23 LONX 25 4382.5000 13:33:23 LONX 97 4382.5000 13:33:23 LONX 65 4382.5000 13:33:23 LONX 19 4383.0000 13:33:56 LONX 158 4383.0000 13:33:56 LONX 178 4382.0000 13:34:35 LONX 107 4382.0000 13:34:40 LONX 152 4381.5000 13:35:06 LONX 57 4381.5000 13:35:06 LONX 192 4382.0000 13:35:06 LONX 169 4380.5000 13:35:30 LONX 218 4381.0000 13:35:52 LONX 13 4382.0000 13:37:49 LONX 186 4382.0000 13:37:49 LONX 51 4382.0000 13:37:49 LONX 200 4382.5000 13:37:53 LONX 157 4382.5000 13:37:53 LONX 237 4383.0000 13:38:33 LONX 18 4383.0000 13:38:40 LONX 275 4383.0000 13:38:40 LONX 230 4382.5000 13:38:53 LONX 236 4383.0000 13:38:53 LONX 14 4383.0000 13:39:13 LONX 102 4383.0000 13:39:13 LONX 80 4383.0000 13:39:13 LONX 250 4382.5000 13:39:51 LONX 51 4382.5000 13:39:51 LONX 210 4382.0000 13:39:56 LONX 168 4383.0000 13:40:28 LONX 102 4383.0000 13:40:46 LONX 62 4383.0000 13:40:46 LONX 209 4382.5000 13:41:53 LONX 266 4382.5000 13:42:32 LONX 250 4382.5000 13:42:32 LONX 107 4382.0000 13:42:48 LONX 61 4382.0000 13:42:48 LONX 118 4381.5000 13:42:50 LONX 205 4381.0000 13:43:28 LONX 111 4381.0000 13:45:00 LONX 114 4381.0000 13:45:00 LONX 174 4380.5000 13:45:05 LONX 295 4380.5000 13:45:05 LONX 170 4380.0000 13:45:28 LONX 100 4380.5000 13:45:42 LONX 75 4380.5000 13:45:45 LONX 35 4380.5000 13:46:18 LONX 250 4380.5000 13:46:18 LONX 97 4380.5000 13:46:18 LONX 207 4380.0000 13:46:18 LONX 152 4381.5000 13:48:13 LONX 47 4381.5000 13:48:13 LONX 63 4382.0000 13:48:36 LONX 245 4382.5000 13:50:47 LONX 500 4382.5000 13:50:47 LONX 281 4382.5000 13:50:47 LONX 59 4382.5000 13:50:47 LONX 165 4382.0000 13:50:47 LONX 200 4382.0000 13:50:47 LONX 49 4382.0000 13:50:47 LONX 61 4381.5000 13:50:52 LONX 200 4381.5000 13:50:52 LONX 99 4381.5000 13:50:52 LONX 254 4381.5000 13:52:02 LONX 36 4381.5000 13:52:20 LONX 25 4381.5000 13:52:26 LONX 230 4381.5000 13:52:35 LONX 280 4381.0000 13:52:35 LONX 185 4380.0000 13:52:53 LONX 265 4381.0000 13:53:24 LONX 147 4380.5000 13:55:00 LONX 48 4380.5000 13:55:00 LONX 102 4380.5000 13:55:00 LONX 51 4380.5000 13:55:00 LONX 122 4380.5000 13:55:00 LONX 181 4380.0000 13:55:05 LONX 214 4379.5000 13:55:05 LONX 311 4379.5000 13:55:05 LONX 41 4380.0000 13:56:39 LONX 200 4380.0000 13:56:39 LONX 171 4380.0000 13:56:39 LONX 107 4380.0000 13:57:09 LONX 120 4380.0000 13:57:19 LONX 121 4379.5000 13:59:49 LONX 240 4380.0000 14:00:22 LONX 250 4380.0000 14:00:22 LONX 37 4380.0000 14:00:22 LONX 99 4379.5000 14:00:22 LONX 232 4379.5000 14:00:30 LONX 88 4379.5000 14:00:30 LONX 189 4380.5000 14:00:31 LONX 250 4380.5000 14:00:31 LONX 245 4380.0000 14:01:05 LONX 216 4380.0000 14:01:06 LONX 31 4380.0000 14:01:11 LONX 61 4380.0000 14:01:11 LONX 88 4380.0000 14:01:11 LONX 245 4381.0000 14:02:01 LONX 200 4381.5000 14:02:17 LONX 158 4381.5000 14:02:17 LONX 250 4381.5000 14:03:33 LONX 330 4381.5000 14:03:58 LONX 235 4381.5000 14:03:58 LONX 12 4381.0000 14:04:45 LONX 171 4385.5000 14:08:31 LONX 43 4385.5000 14:08:41 LONX 186 4385.5000 14:08:41 LONX 41 4385.5000 14:08:41 LONX 208 4385.5000 14:08:42 LONX 61 4385.5000 14:08:43 LONX 35 4385.5000 14:08:47 LONX 26 4385.5000 14:08:47 LONX 399 4385.5000 14:08:48 LONX 260 4385.0000 14:08:48 LONX 230 4385.5000 14:08:48 LONX 92 4385.5000 14:08:48 LONX 18 4385.5000 14:08:48 LONX 97 4385.5000 14:08:48 LONX 143 4385.0000 14:08:48 LONX 132 4385.0000 14:08:48 LONX 6 4385.0000 14:09:04 LONX 24 4385.0000 14:09:04 LONX 153 4385.0000 14:09:08 LONX 17 4385.0000 14:09:08 LONX 103 4385.0000 14:09:34 LONX 112 4385.0000 14:09:34 LONX 230 4385.0000 14:09:34 LONX 230 4384.5000 14:09:44 LONX 175 4384.5000 14:11:49 LONX 115 4384.5000 14:11:49 LONX 250 4384.5000 14:11:49 LONX 190 4384.0000 14:11:58 LONX 175 4384.0000 14:11:58 LONX 100 4385.0000 14:12:50 LONX 49 4385.0000 14:12:59 LONX 19 4385.0000 14:12:59 LONX 32 4385.0000 14:13:00 LONX 25 4385.0000 14:13:00 LONX 295 4387.0000 14:14:16 LONX 117 4388.0000 14:14:53 LONX 67 4388.0000 14:14:54 LONX 126 4388.0000 14:14:54 LONX 300 4388.0000 14:15:48 LONX 250 4388.0000 14:15:48 LONX 35 4388.0000 14:15:48 LONX 80 4387.5000 14:15:48 LONX 235 4387.5000 14:15:48 LONX 250 4387.5000 14:15:59 LONX 80 4387.0000 14:16:05 LONX 61 4387.0000 14:16:05 LONX 219 4387.0000 14:16:05 LONX 5 4387.0000 14:17:05 LONX 222 4387.0000 14:17:05 LONX 18 4387.0000 14:17:05 LONX 10 4387.0000 14:17:05 LONX 170 4387.0000 14:17:05 LONX 350 4387.5000 14:18:36 LONX 215 4387.5000 14:18:36 LONX 200 4388.5000 14:19:04 LONX 115 4388.5000 14:19:04 LONX 245 4390.0000 14:19:51 LONX 260 4390.0000 14:19:51 LONX 78 4391.5000 14:20:48 LONX 202 4391.5000 14:20:50 LONX 212 4391.5000 14:20:50 LONX 28 4391.5000 14:20:50 LONX 175 4391.5000 14:20:50 LONX 240 4391.0000 14:20:50 LONX 195 4392.5000 14:22:53 LONX 290 4392.5000 14:22:53 LONX 175 4392.5000 14:22:53 LONX 234 4392.5000 14:22:53 LONX 17 4392.5000 14:22:53 LONX 64 4392.0000 14:22:53 LONX 96 4390.0000 14:23:50 LONX 12 4390.0000 14:23:50 LONX 83 4390.0000 14:23:50 LONX 20 4390.0000 14:23:50 LONX 70 4390.0000 14:24:02 LONX 178 4390.0000 14:24:02 LONX 96 4390.0000 14:24:02 LONX 258 4389.5000 14:24:09 LONX 19 4389.5000 14:24:49 LONX 19 4389.5000 14:24:54 LONX 22 4389.5000 14:25:00 LONX 145 4389.5000 14:25:00 LONX 200 4390.0000 14:25:40 LONX 180 4390.0000 14:25:40 LONX 70 4390.0000 14:25:40 LONX 141 4389.5000 14:25:58 LONX 94 4389.5000 14:25:58 LONX 300 4391.5000 14:28:14 LONX 50 4391.5000 14:28:14 LONX 78 4391.5000 14:28:15 LONX 139 4392.0000 14:28:50 LONX 201 4392.0000 14:28:50 LONX 390 4392.0000 14:28:50 LONX 47 4391.5000 14:29:13 LONX 250 4392.0000 14:29:58 LONX 250 4392.5000 14:29:58 LONX 102 4392.5000 14:29:58 LONX 18 4392.5000 14:29:58 LONX 35 4392.0000 14:30:01 LONX 210 4392.0000 14:30:01 LONX 103 4392.5000 14:30:04 LONX 92 4392.5000 14:30:06 LONX 125 4392.5000 14:30:10 LONX 175 4392.0000 14:30:12 LONX 240 4392.0000 14:30:13 LONX 250 4392.0000 14:30:16 LONX 187 4391.5000 14:30:19 LONX 93 4391.5000 14:30:19 LONX 113 4391.5000 14:30:19 LONX 200 4391.5000 14:30:34 LONX 38 4391.5000 14:30:42 LONX 227 4391.5000 14:30:42 LONX 195 4391.0000 14:30:42 LONX 219 4391.5000 14:30:42 LONX 37 4391.5000 14:30:42 LONX 80 4391.0000 14:30:42 LONX 200 4390.5000 14:30:45 LONX 165 4391.0000 14:31:10 LONX 20 4390.5000 14:31:10 LONX 226 4391.0000 14:31:10 LONX 150 4390.5000 14:31:10 LONX 50 4390.5000 14:31:10 LONX 122 4391.0000 14:31:32 LONX 93 4391.0000 14:31:32 LONX 300 4390.5000 14:31:32 LONX 40 4390.5000 14:31:33 LONX 52 4392.5000 14:31:48 LONX 158 4392.5000 14:31:48 LONX 250 4395.5000 14:32:14 LONX 57 4395.5000 14:32:14 LONX 275 4395.5000 14:32:18 LONX 69 4396.0000 14:32:29 LONX 220 4396.0000 14:32:29 LONX 100 4396.0000 14:32:30 LONX 80 4396.0000 14:32:30 LONX 250 4396.5000 14:32:35 LONX 48 4396.5000 14:32:35 LONX 99 4396.5000 14:32:35 LONX 200 4396.5000 14:32:54 LONX 15 4396.5000 14:32:55 LONX 50 4396.5000 14:32:55 LONX 275 4396.0000 14:33:00 LONX 180 4396.0000 14:33:02 LONX 380 4395.5000 14:33:09 LONX 100 4395.0000 14:33:10 LONX 135 4395.0000 14:33:10 LONX 282 4396.5000 14:33:24 LONX 171 4397.0000 14:33:24 LONX 210 4399.5000 14:33:47 LONX 198 4399.0000 14:33:47 LONX 195 4398.5000 14:33:48 LONX 165 4396.5000 14:34:02 LONX 165 4394.5000 14:34:20 LONX 165 4394.0000 14:34:20 LONX 210 4393.0000 14:34:32 LONX 49 4393.0000 14:34:48 LONX 92 4393.0000 14:34:48 LONX 49 4393.0000 14:34:48 LONX 93 4392.5000 14:34:48 LONX 87 4392.5000 14:34:49 LONX 223 4392.0000 14:35:00 LONX 250 4392.0000 14:35:27 LONX 225 4392.5000 14:35:29 LONX 205 4392.5000 14:35:37 LONX 185 4392.5000 14:36:19 LONX 285 4392.5000 14:36:19 LONX 225 4392.5000 14:36:19 LONX 107 4392.0000 14:36:19 LONX 96 4392.0000 14:36:19 LONX 175 4391.0000 14:36:34 LONX 170 4390.5000 14:36:34 LONX 102 4389.5000 14:36:53 LONX 111 4389.5000 14:36:54 LONX 166 4389.0000 14:37:04 LONX 165 4388.0000 14:37:13 LONX 60 4387.5000 14:37:36 LONX 100 4387.5000 14:37:40 LONX 20 4387.5000 14:37:40 LONX 30 4387.5000 14:37:40 LONX 196 4387.0000 14:37:40 LONX 197 4386.5000 14:38:08 LONX 94 4386.0000 14:38:13 LONX 100 4386.0000 14:38:14 LONX 248 4387.5000 14:38:32 LONX 200 4389.0000 14:38:46 LONX 61 4389.0000 14:38:46 LONX 225 4390.0000 14:39:46 LONX 71 4390.0000 14:39:46 LONX 109 4390.0000 14:39:46 LONX 250 4390.0000 14:39:46 LONX 190 4390.0000 14:39:46 LONX 60 4390.0000 14:39:46 LONX 195 4389.5000 14:39:49 LONX 74 4391.0000 14:40:12 LONX 101 4391.0000 14:40:12 LONX 180 4391.0000 14:40:12 LONX 185 4390.5000 14:40:21 LONX 3 4390.0000 14:40:24 LONX 229 4389.5000 14:40:38 LONX 68 4389.0000 14:40:38 LONX 117 4389.0000 14:40:38 LONX 200 4391.5000 14:41:19 LONX 25 4391.0000 14:41:19 LONX 64 4391.0000 14:41:19 LONX 146 4391.0000 14:41:19 LONX 175 4391.5000 14:41:19 LONX 165 4391.5000 14:41:46 LONX 17 4391.0000 14:41:46 LONX 33 4393.0000 14:42:29 LONX 90 4394.0000 14:42:42 LONX 160 4394.0000 14:42:42 LONX 200 4394.0000 14:42:50 LONX 60 4394.0000 14:43:18 LONX 255 4394.0000 14:43:18 LONX 183 4394.0000 14:43:18 LONX 46 4394.5000 14:43:35 LONX 169 4394.5000 14:43:35 LONX 119 4394.5000 14:43:35 LONX 96 4394.5000 14:43:37 LONX 1 4394.0000 14:43:37 LONX 174 4394.0000 14:43:37 LONX 277 4393.5000 14:43:40 LONX 142 4393.5000 14:44:08 LONX 190 4393.5000 14:44:13 LONX 35 4393.5000 14:44:27 LONX 185 4393.5000 14:44:29 LONX 216 4392.5000 14:44:32 LONX 250 4393.0000 14:45:13 LONX 226 4392.5000 14:45:16 LONX 12 4392.5000 14:45:16 LONX 195 4392.0000 14:45:16 LONX 58 4394.0000 14:46:06 LONX 192 4394.0000 14:46:06 LONX 240 4394.0000 14:46:06 LONX 196 4394.0000 14:46:11 LONX 250 4394.5000 14:46:30 LONX 210 4394.5000 14:46:58 LONX 110 4394.5000 14:46:58 LONX 70 4395.0000 14:46:58 LONX 185 4394.0000 14:47:05 LONX 180 4394.0000 14:47:47 LONX 190 4394.0000 14:47:47 LONX 86 4394.0000 14:47:47 LONX 250 4394.0000 14:47:47 LONX 180 4393.5000 14:48:10 LONX 13 4392.5000 14:48:11 LONX 106 4392.5000 14:48:11 LONX 81 4392.5000 14:48:11 LONX 175 4390.5000 14:48:54 LONX 165 4390.0000 14:48:54 LONX 19 4389.5000 14:49:00 LONX 206 4389.5000 14:49:00 LONX 215 4389.0000 14:49:24 LONX 80 4388.5000 14:49:24 LONX 85 4388.5000 14:49:24 LONX 275 4390.0000 14:49:52 LONX 18 4390.0000 14:49:52 LONX 156 4390.0000 14:50:06 LONX 81 4392.5000 14:50:49 LONX 63 4392.5000 14:50:49 LONX 221 4392.5000 14:50:52 LONX 235 4391.5000 14:50:54 LONX 179 4391.0000 14:50:58 LONX 46 4391.0000 14:51:18 LONX 71 4391.0000 14:51:20 LONX 340 4393.0000 14:52:04 LONX 295 4392.5000 14:52:29 LONX 185 4392.5000 14:52:29 LONX 185 4392.0000 14:52:29 LONX 100 4392.0000 14:52:31 LONX 218 4393.0000 14:52:44 LONX 195 4392.0000 14:53:03 LONX 30 4392.5000 14:53:44 LONX 180 4392.5000 14:53:44 LONX 100 4392.5000 14:53:44 LONX 65 4392.5000 14:53:49 LONX 259 4392.0000 14:54:01 LONX 11 4392.0000 14:54:01 LONX 25 4391.5000 14:54:01 LONX 187 4391.5000 14:54:01 LONX 174 4390.5000 14:54:06 LONX 220 4392.5000 14:54:39 LONX 17 4392.0000 14:54:39 LONX 188 4392.0000 14:54:39 LONX 203 4391.0000 14:55:02 LONX 180 4390.5000 14:55:03 LONX 38 4391.0000 14:55:37 LONX 190 4392.0000 14:55:49 LONX 270 4391.5000 14:55:50 LONX 175 4390.5000 14:56:05 LONX 181 4391.5000 14:56:31 LONX 220 4390.5000 14:56:35 LONX 45 4390.5000 14:56:35 LONX 175 4390.5000 14:57:34 LONX 64 4390.5000 14:57:34 LONX 190 4390.0000 14:57:38 LONX 173 4390.0000 14:57:38 LONX 205 4389.5000 14:57:38 LONX 104 4389.0000 14:58:15 LONX 109 4389.0000 14:58:15 LONX 185 4389.0000 14:58:40 LONX 200 4389.0000 14:59:25 LONX 250 4389.0000 14:59:25 LONX 100 4389.0000 14:59:25 LONX 195 4389.0000 14:59:26 LONX 101 4388.5000 14:59:26 LONX 108 4388.5000 14:59:26 LONX 80 4389.0000 14:59:46 LONX 101 4389.0000 14:59:46 LONX 47 4389.0000 15:00:12 LONX 118 4389.0000 15:00:12 LONX 175 4389.0000 15:00:12 LONX 92 4389.0000 15:01:10 LONX 108 4389.0000 15:01:10 LONX 204 4389.0000 15:01:10 LONX 116 4389.0000 15:01:10 LONX 300 4388.5000 15:01:13 LONX 70 4388.5000 15:01:13 LONX 310 4388.0000 15:01:28 LONX 250 4388.0000 15:01:28 LONX 280 4388.0000 15:01:28 LONX 214 4387.5000 15:01:28 LONX 36 4387.5000 15:01:28 LONX 181 4388.0000 15:01:54 LONX 181 4388.0000 15:02:06 LONX 169 4387.0000 15:02:10 LONX 109 4386.5000 15:02:10 LONX 195 4386.0000 15:02:50 LONX 94 4386.0000 15:02:53 LONX 27 4386.0000 15:02:53 LONX 94 4386.0000 15:02:53 LONX 9 4385.0000 15:03:05 LONX 195 4385.5000 15:03:14 LONX 240 4385.5000 15:03:52 LONX 33 4385.5000 15:03:52 LONX 121 4385.5000 15:03:52 LONX 21 4385.5000 15:03:52 LONX 206 4385.0000 15:03:54 LONX 181 4385.0000 15:03:54 LONX 141 4384.5000 15:03:59 LONX 69 4384.5000 15:03:59 LONX 19 4384.5000 15:04:24 LONX 74 4384.5000 15:04:24 LONX 77 4384.5000 15:04:24 LONX 60 4384.5000 15:04:24 LONX 200 4384.5000 15:05:20 LONX 12 4384.5000 15:05:24 LONX 118 4384.5000 15:05:24 LONX 165 4384.0000 15:05:51 LONX 39 4385.0000 15:06:01 LONX 200 4385.5000 15:06:09 LONX 144 4385.5000 15:06:09 LONX 230 4385.0000 15:06:17 LONX 40 4385.5000 15:06:30 LONX 150 4386.0000 15:06:40 LONX 208 4386.0000 15:06:40 LONX 200 4386.0000 15:06:40 LONX 311 4386.0000 15:06:40 LONX 150 4386.0000 15:06:48 LONX 16 4386.0000 15:06:48 LONX 180 4385.0000 15:06:55 LONX 80 4385.0000 15:06:55 LONX 130 4385.0000 15:06:55 LONX 210 4384.5000 15:07:34 LONX 200 4387.0000 15:08:39 LONX 350 4386.5000 15:08:56 LONX 250 4386.5000 15:08:56 LONX 295 4387.0000 15:09:32 LONX 250 4387.0000 15:09:32 LONX 175 4389.0000 15:10:39 LONX 250 4389.0000 15:10:39 LONX 20 4389.0000 15:10:39 LONX 57 4389.0000 15:10:39 LONX 228 4389.0000 15:11:15 LONX 370 4388.5000 15:11:15 LONX 330 4388.5000 15:11:15 LONX 300 4389.0000 15:12:11 LONX 31 4389.0000 15:12:11 LONX 9 4389.0000 15:12:11 LONX 250 4389.0000 15:12:11 LONX 130 4389.0000 15:12:11 LONX 214 4389.5000 15:12:33 LONX 250 4389.5000 15:12:33 LONX 254 4389.5000 15:12:33 LONX 118 4389.5000 15:12:44 LONX 70 4389.5000 15:12:44 LONX 229 4388.5000 15:12:44 LONX 46 4388.5000 15:12:44 LONX 19 4387.5000 15:13:15 LONX 230 4388.5000 15:14:10 LONX 16 4389.0000 15:14:32 LONX 279 4389.0000 15:14:32 LONX 286 4389.0000 15:14:32 LONX 113 4389.0000 15:14:37 LONX 32 4389.0000 15:14:41 LONX 186 4389.5000 15:14:45 LONX 158 4389.5000 15:14:45 LONX 92 4389.5000 15:14:58 LONX 90 4389.5000 15:14:58 LONX 242 4389.0000 15:15:31 LONX 134 4388.5000 15:15:32 LONX 65 4388.5000 15:15:32 LONX 53 4388.5000 15:15:50 LONX 129 4388.5000 15:15:50 LONX 170 4388.0000 15:15:54 LONX 120 4387.5000 15:16:21 LONX 20 4387.5000 15:16:21 LONX 40 4387.5000 15:16:21 LONX 243 4387.0000 15:16:21 LONX 182 4384.5000 15:16:49 LONX 14 4385.0000 15:17:21 LONX 171 4385.0000 15:17:22 LONX 221 4385.0000 15:17:22 LONX 77 4385.0000 15:17:40 LONX 140 4385.0000 15:17:40 LONX 285 4385.0000 15:18:22 LONX 61 4385.0000 15:18:22 LONX 71 4385.0000 15:18:51 LONX 68 4385.0000 15:18:51 LONX 86 4385.0000 15:18:51 LONX 114 4385.0000 15:19:01 LONX 275 4385.0000 15:19:01 LONX 216 4385.0000 15:19:37 LONX 195 4384.5000 15:19:54 LONX 13 4384.5000 15:19:54 LONX 150 4384.5000 15:20:02 LONX 62 4384.5000 15:20:02 LONX 220 4384.5000 15:20:04 LONX 170 4384.5000 15:20:48 LONX 232 4384.5000 15:20:48 LONX 197 4384.0000 15:20:48 LONX 90 4386.0000 15:21:35 LONX 21 4385.5000 15:21:43 LONX 239 4385.5000 15:21:47 LONX 95 4385.5000 15:21:54 LONX 115 4385.5000 15:21:54 LONX 150 4385.5000 15:21:57 LONX 65 4385.5000 15:22:07 LONX 215 4385.5000 15:22:07 LONX 220 4385.0000 15:22:14 LONX 215 4385.0000 15:22:36 LONX 203 4385.0000 15:22:36 LONX 250 4385.0000 15:23:50 LONX 240 4385.0000 15:23:50 LONX 281 4385.0000 15:23:58 LONX 14 4385.0000 15:23:58 LONX 100 4385.5000 15:24:36 LONX 120 4385.5000 15:24:36 LONX 180 4385.5000 15:24:40 LONX 211 4386.0000 15:25:12 LONX 250 4386.0000 15:25:31 LONX 228 4386.0000 15:25:31 LONX 211 4385.0000 15:25:34 LONX 168 4384.5000 15:25:53 LONX 370 4385.5000 15:27:28 LONX 215 4385.0000 15:27:36 LONX 125 4384.5000 15:27:41 LONX 74 4384.5000 15:27:41 LONX 285 4384.5000 15:27:41 LONX 200 4384.0000 15:27:41 LONX 182 4383.5000 15:27:56 LONX 155 4384.5000 15:28:23 LONX 185 4384.0000 15:28:37 LONX 226 4384.0000 15:28:52 LONX 122 4383.5000 15:28:54 LONX 78 4384.5000 15:29:48 LONX 200 4384.5000 15:29:48 LONX 102 4384.5000 15:29:48 LONX 267 4384.5000 15:29:48 LONX 5 4386.0000 15:30:07 LONX 13 4386.0000 15:30:11 LONX 197 4386.0000 15:30:11 LONX 66 4385.5000 15:30:45 LONX 144 4385.5000 15:30:45 LONX 6 4386.0000 15:30:45 LONX 250 4386.0000 15:30:45 LONX 310 4386.0000 15:30:45 LONX 84 4386.0000 15:30:45 LONX 143 4386.0000 15:30:45 LONX 229 4385.5000 15:31:14 LONX 215 4385.0000 15:31:19 LONX 63 4384.0000 15:31:48 LONX 162 4384.0000 15:31:48 LONX 170 4383.5000 15:31:51 LONX 250 4385.0000 15:33:16 LONX 250 4385.5000 15:33:41 LONX 290 4385.5000 15:34:00 LONX 255 4385.0000 15:34:01 LONX 215 4385.0000 15:34:01 LONX 197 4385.0000 15:34:01 LONX 315 4385.5000 15:34:01 LONX 180 4383.5000 15:34:33 LONX 224 4385.5000 15:35:19 LONX 152 4385.5000 15:35:19 LONX 150 4387.5000 15:36:03 LONX 155 4387.5000 15:36:05 LONX 195 4387.0000 15:36:05 LONX 250 4387.5000 15:36:05 LONX 181 4388.0000 15:36:05 LONX 73 4388.0000 15:36:05 LONX 85 4386.5000 15:36:21 LONX 27 4387.5000 15:37:10 LONX 208 4387.5000 15:37:14 LONX 185 4387.5000 15:37:14 LONX 250 4387.5000 15:37:14 LONX 330 4387.0000 15:37:15 LONX 101 4387.5000 15:37:43 LONX 52 4387.0000 15:38:17 LONX 150 4387.0000 15:38:17 LONX 290 4387.0000 15:38:18 LONX 22 4386.5000 15:38:18 LONX 18 4387.0000 15:38:29 LONX 251 4387.0000 15:38:36 LONX 42 4386.5000 15:38:59 LONX 100 4387.5000 15:39:07 LONX 110 4387.5000 15:39:07 LONX 250 4388.0000 15:39:12 LONX 167 4387.5000 15:39:22 LONX 175 4387.5000 15:39:52 LONX 232 4387.5000 15:39:52 LONX 210 4387.0000 15:39:53 LONX 102 4387.0000 15:40:27 LONX 177 4386.5000 15:40:50 LONX 138 4386.0000 15:40:50 LONX 72 4386.0000 15:40:50 LONX 220 4386.5000 15:40:50 LONX 169 4387.0000 15:41:15 LONX 61 4386.0000 15:41:24 LONX 110 4386.0000 15:41:24 LONX 21 4387.5000 15:42:36 LONX 63 4388.0000 15:42:42 LONX 185 4388.0000 15:42:42 LONX 275 4389.0000 15:43:12 LONX 205 4389.0000 15:43:12 LONX 100 4389.0000 15:43:12 LONX 215 4388.5000 15:43:14 LONX 13 4388.5000 15:43:23 LONX 192 4388.5000 15:43:23 LONX 200 4388.5000 15:43:23 LONX 250 4388.5000 15:43:23 LONX 75 4389.0000 15:43:23 LONX 102 4387.0000 15:43:55 LONX 198 4387.0000 15:44:03 LONX 96 4387.0000 15:44:18 LONX 87 4387.0000 15:44:18 LONX 157 4387.5000 15:44:39 LONX 285 4387.5000 15:45:33 LONX 233 4388.0000 15:45:33 LONX 250 4387.5000 15:45:40 LONX 97 4387.5000 15:45:40 LONX 245 4387.5000 15:45:47 LONX 34 4388.0000 15:46:10 LONX 200 4388.0000 15:46:10 LONX 127 4388.0000 15:46:10 LONX 17 4387.5000 15:46:10 LONX 178 4387.5000 15:46:34 LONX 111 4388.5000 15:46:48 LONX 180 4388.5000 15:46:48 LONX 50 4388.5000 15:46:56 LONX 225 4388.5000 15:46:56 LONX 242 4387.5000 15:47:31 LONX 96 4387.5000 15:47:39 LONX 100 4387.5000 15:47:39 LONX 147 4387.0000 15:47:42 LONX 42 4387.0000 15:47:42 LONX 136 4386.5000 15:48:15 LONX 184 4386.0000 15:48:19 LONX 31 4385.5000 15:48:19 LONX 17 4388.5000 15:49:35 LONX 363 4388.5000 15:49:35 LONX 234 4389.0000 15:49:44 LONX 250 4389.0000 15:49:50 LONX 250 4389.0000 15:49:53 LONX 300 4389.0000 15:50:47 LONX 90 4389.0000 15:50:47 LONX 320 4388.5000 15:51:03 LONX 248 4388.5000 15:51:04 LONX 112 4388.5000 15:51:12 LONX 195 4388.5000 15:51:13 LONX 81 4389.5000 15:51:26 LONX 240 4389.5000 15:51:41 LONX 100 4389.5000 15:51:41 LONX 190 4389.5000 15:51:41 LONX 96 4389.5000 15:52:00 LONX 87 4389.5000 15:52:00 LONX 190 4390.0000 15:52:33 LONX 37 4390.0000 15:52:33 LONX 148 4390.0000 15:53:10 LONX 192 4389.5000 15:53:51 LONX 148 4389.5000 15:53:51 LONX 200 4389.0000 15:53:52 LONX 410 4388.5000 15:54:04 LONX 250 4389.0000 15:54:04 LONX 146 4389.0000 15:54:04 LONX 283 4389.0000 15:54:04 LONX 12 4389.0000 15:54:04 LONX 27 4389.0000 15:54:04 LONX 29 4389.5000 15:54:52 LONX 264 4389.5000 15:54:52 LONX 190 4389.0000 15:55:13 LONX 250 4389.5000 15:55:13 LONX 108 4389.5000 15:55:13 LONX 53 4389.5000 15:55:13 LONX 15 4389.5000 15:55:13 LONX 125 4389.5000 15:55:13 LONX 204 4389.5000 15:55:41 LONX 191 4389.0000 15:55:42 LONX 182 4388.0000 15:56:18 LONX 205 4388.0000 15:56:19 LONX 29 4387.5000 15:56:27 LONX 166 4387.5000 15:56:32 LONX 215 4386.0000 15:57:04 LONX 8 4386.0000 15:57:04 LONX 177 4386.0000 15:57:04 LONX 73 4386.0000 15:57:04 LONX 96 4386.0000 15:57:04 LONX 190 4385.5000 15:57:16 LONX 167 4385.0000 15:57:39 LONX 21 4385.0000 15:57:40 LONX 185 4385.0000 15:58:01 LONX 170 4385.0000 15:58:14 LONX 250 4386.5000 15:58:52 LONX 50 4386.5000 15:58:52 LONX 255 4387.0000 15:59:13 LONX 300 4387.0000 15:59:13 LONX 250 4387.0000 15:59:13 LONX 3 4387.0000 15:59:13 LONX 330 4386.5000 15:59:13 LONX 184 4387.5000 15:59:38 LONX 101 4386.5000 16:00:05 LONX 174 4386.5000 16:00:05 LONX 276 4386.5000 16:00:05 LONX 34 4386.5000 16:00:05 LONX 130 4386.5000 16:00:21 LONX 45 4386.0000 16:00:38 LONX 125 4386.0000 16:00:38 LONX 109 4385.5000 16:00:52 LONX 76 4385.5000 16:00:52 LONX 260 4387.0000 16:02:01 LONX 90 4387.0000 16:02:01 LONX 250 4387.0000 16:02:01 LONX 350 4386.5000 16:02:01 LONX 44 4386.5000 16:02:02 LONX 146 4386.5000 16:02:04 LONX 40 4386.5000 16:02:06 LONX 100 4386.5000 16:02:06 LONX 60 4386.5000 16:02:06 LONX 197 4387.0000 16:02:09 LONX 133 4387.0000 16:02:09 LONX 290 4387.5000 16:02:15 LONX 190 4387.5000 16:02:15 LONX 230 4387.0000 16:02:17 LONX 180 4387.5000 16:03:00 LONX 210 4387.5000 16:03:00 LONX 170 4387.5000 16:03:00 LONX 209 4387.0000 16:03:12 LONX 34 4387.0000 16:03:12 LONX 184 4387.0000 16:03:12 LONX 42 4387.0000 16:03:37 LONX 150 4388.0000 16:04:11 LONX 145 4388.0000 16:04:11 LONX 225 4387.5000 16:04:11 LONX 195 4387.5000 16:04:38 LONX 22 4387.0000 16:04:39 LONX 248 4387.0000 16:04:39 LONX 100 4387.5000 16:04:39 LONX 250 4387.5000 16:04:39 LONX 249 4387.5000 16:04:39 LONX 240 4386.5000 16:04:44 LONX 215 4385.0000 16:05:17 LONX 340 4385.5000 16:06:13 LONX 195 4385.5000 16:06:13 LONX 250 4385.5000 16:06:13 LONX 215 4385.0000 16:06:13 LONX 97 4384.5000 16:06:37 LONX 310 4385.0000 16:07:26 LONX 250 4385.0000 16:07:26 LONX 90 4385.0000 16:07:26 LONX 76 4385.0000 16:07:26 LONX 299 4385.0000 16:07:30 LONX 157 4384.5000 16:07:45 LONX 106 4384.5000 16:07:45 LONX 8 4384.5000 16:08:06 LONX 252 4384.5000 16:08:06 LONX 250 4384.5000 16:08:06 LONX 195 4385.0000 16:09:04 LONX 305 4385.0000 16:09:12 LONX 97 4385.0000 16:09:12 LONX 253 4385.0000 16:09:12 LONX 44 4384.5000 16:09:38 LONX 396 4384.5000 16:09:42 LONX 260 4384.5000 16:09:42 LONX 186 4384.5000 16:09:42 LONX 26 4384.0000 16:09:44 LONX 262 4384.0000 16:09:57 LONX 162 4384.0000 16:09:59 LONX 72 4384.0000 16:09:59 LONX 44 4384.0000 16:09:59 LONX 350 4385.0000 16:10:23 LONX 330 4385.0000 16:10:23 LONX 250 4385.0000 16:10:23 LONX 40 4385.0000 16:10:25 LONX 188 4385.0000 16:10:25 LONX 223 4384.5000 16:10:41 LONX 305 4385.0000 16:11:52 LONX 18 4385.0000 16:11:53 LONX 340 4385.0000 16:11:53 LONX 250 4385.0000 16:11:53 LONX 474 4384.5000 16:11:53 LONX 177 4385.0000 16:12:01 LONX 191 4385.0000 16:12:11 LONX 263 4385.0000 16:13:18 LONX 252 4385.0000 16:13:18 LONX 95 4385.0000 16:13:18 LONX 272 4385.0000 16:13:19 LONX 320 4385.0000 16:13:19 LONX 297 4385.0000 16:13:45 LONX 550 4385.0000 16:15:02 LONX 120 4385.0000 16:15:02 LONX 250 4385.0000 16:15:02 LONX 282 4385.0000 16:15:04 LONX 250 4385.0000 16:15:04 LONX 279 4385.0000 16:15:07 LONX 250 4385.0000 16:15:41 LONX 134 4385.0000 16:15:42 LONX 73 4385.0000 16:15:43 LONX 250 4385.0000 16:15:56 LONX 250 4385.0000 16:16:14 LONX 267 4385.5000 16:16:28 LONX 196 4385.5000 16:16:28 LONX 127 4385.5000 16:16:28 LONX 69 4385.5000 16:16:28 LONX 250 4385.5000 16:16:29 LONX 300 4385.0000 16:16:43 LONX 240 4385.0000 16:16:43 LONX 247 4385.5000 16:16:43 LONX 173 4385.0000 16:16:51 LONX 215 4384.5000 16:17:30 LONX 99 4384.5000 16:17:30 LONX 110 4384.5000 16:17:30 LONX 83 4384.5000 16:17:40 LONX 336 4384.5000 16:17:41 LONX 240 4384.5000 16:17:50 LONX 178 4384.5000 16:18:12 LONX 200 4385.5000 16:18:44 LONX 250 4385.5000 16:18:44 LONX 250 4385.5000 16:18:52 LONX 250 4386.0000 16:19:58 LONX 270 4386.0000 16:20:07 LONX 430 4386.0000 16:20:07 LONX 300 4386.0000 16:20:14 LONX 320 4386.0000 16:20:14 LONX 290 4386.0000 16:20:14 LONX 44 4386.0000 16:20:14 LONX 90 4386.5000 16:20:59 LONX 280 4386.5000 16:20:59 LONX 107 4386.5000 16:20:59 LONX 250 4386.5000 16:21:03 LONX 60 4386.5000 16:21:03 LONX 200 4386.5000 16:21:06 LONX 4 4386.5000 16:21:06 LONX 18 4386.5000 16:21:06 LONX 236 4387.5000 16:21:09 LONX 229 4387.5000 16:21:09 LONX 266 4387.5000 16:21:09 LONX 72 4388.0000 16:21:21 LONX 6 4388.0000 16:21:21 LONX 19 4388.0000 16:21:21 LONX 134 4388.0000 16:21:44 LONX 150 4388.5000 16:21:44 LONX 53 4388.0000 16:21:44 LONX 230 4388.0000 16:21:44 LONX 63 4388.5000 16:21:44 LONX 36 4388.0000 16:21:55 LONX 250 4388.0000 16:22:06 LONX 90 4388.0000 16:22:06 LONX 584 4389.0000 16:22:28 LONX 340 4390.0000 16:23:04 LONX 330 4390.0000 16:23:04 LONX 44 4390.0000 16:23:04 LONX 250 4390.5000 16:23:04 LONX 44 4390.5000 16:23:04 LONX 42 4390.5000 16:23:04 LONX 285 4390.5000 16:23:04 LONX 154 4390.5000 16:23:04 LONX 74 4390.5000 16:23:44 LONX 284 4390.5000 16:23:55 LONX 244 4390.5000 16:24:04 LONX 196 4389.5000 16:24:08 LONX 182 4389.0000 16:24:16 LONX 44 4389.0000 16:24:16 LONX 280 4391.0000 16:24:56 LONX 250 4391.0000 16:24:56 LONX 65 4390.5000 16:25:03 LONX 250 4391.0000 16:25:03 LONX 120 4391.0000 16:25:03 LONX 120 4391.0000 16:25:03 LONX 250 4391.0000 16:25:10 LONX 2 4391.0000 16:25:10 LONX 250 4390.5000 16:25:10 LONX 2 4391.0000 16:25:10 LONX 176 4390.5000 16:25:28 LONX 210 4390.5000 16:25:36 LONX 71 4390.5000 16:25:36 LONX 120 4390.5000 16:25:46 LONX 141 4390.5000 16:25:46 LONX 68 4390.5000 16:25:46 LONX 172 4390.5000 16:26:00 LONX 211 4390.5000 16:26:07 LONX 66 4390.0000 16:26:13 LONX 180 4390.5000 16:26:29 LONX 180 4390.5000 16:26:50 LONX 180 4390.5000 16:26:50 LONX 250 4390.5000 16:26:51 LONX 180 4390.5000 16:26:51 LONX 82 4390.5000 16:26:56 LONX 119 4390.5000 16:26:56 LONX 61 4390.5000 16:26:56 LONX 36 4390.5000 16:27:06 LONX 110 4390.5000 16:27:06 LONX 51 4390.5000 16:27:06 LONX 197 4390.5000 16:27:06 LONX 181 4390.0000 16:27:36 LONX 387 4390.0000 16:27:37 LONX 236 4389.5000 16:27:45 LONX 9 4389.5000 16:27:45 LONX 227 4389.5000 16:27:45 LONX 46 4389.0000 16:28:00 LONX 141 4389.0000 16:28:00 LONX 97 4388.0000 16:28:23 LONX 409 4388.5000 16:28:48 LONX 274 4388.5000 16:28:48 LONX 350 4388.5000 16:28:48 LONX 290 4388.5000 16:28:48 LONX 44 4388.5000 16:28:48 LONX 100 4388.5000 16:29:02 LONX 141 4388.5000 16:29:02 LONX 215 4388.5000 16:29:02 LONX 175 4388.5000 16:29:13 LONX 263 4388.5000 16:29:13 LONX 180 4389.0000 16:29:18 LONX 76 4389.0000 16:29:30 LONX 166 4389.0000 16:29:30 LONX 100 4389.0000 16:29:30 LONX 88 4389.0000 16:29:30 LONX 101 4389.0000 16:29:36 LONX 133 4389.0000 16:29:36 LONX 187 4388.5000 16:29:41 LONX 129 4388.0000 16:29:44 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 POSDMGGRVVKGRZM