Unilever PLC

Transaction in Own Shares • Aug 7, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 1195X Unilever PLC 07 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: 07-Aug-18 Number of ordinary shares purchased: 320,951 Highest price paid per share: GBp 4,424.5000 Lowest price paid per share: GBp 4,376.0000 Volume weighted average price paid per share: GBp 4,410.4946 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 3,859,832 of its ordinary shares in treasury and has 1,195,802,906 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4410.4946 320,951 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 213 4396.5000 08:02:41 LONX 135 4394.0000 08:02:44 LONX 146 4380.0000 08:03:02 LONX 155 4376.0000 08:03:58 LONX 127 4376.0000 08:03:58 LONX 11 4376.0000 08:03:58 LONX 145 4376.0000 08:03:58 LONX 64 4377.0000 08:04:22 LONX 101 4377.0000 08:04:22 LONX 23 4377.0000 08:04:34 LONX 136 4377.0000 08:04:34 LONX 114 4380.0000 08:05:13 LONX 215 4383.5000 08:05:51 LONX 165 4384.5000 08:05:51 LONX 180 4383.0000 08:05:51 LONX 145 4384.0000 08:05:51 LONX 98 4384.5000 08:05:51 LONX 212 4384.5000 08:05:51 LONX 138 4384.5000 08:05:51 LONX 15 4387.5000 08:05:55 LONX 13 4387.5000 08:05:55 LONX 150 4386.5000 08:05:56 LONX 100 4386.5000 08:05:56 LONX 230 4387.0000 08:05:56 LONX 300 4386.5000 08:05:56 LONX 370 4387.0000 08:05:56 LONX 84 4387.5000 08:05:56 LONX 127 4387.5000 08:05:56 LONX 305 4387.0000 08:05:57 LONX 220 4387.0000 08:05:57 LONX 34 4387.0000 08:05:57 LONX 36 4387.0000 08:05:57 LONX 220 4386.5000 08:05:57 LONX 220 4387.0000 08:05:57 LONX 211 4386.5000 08:05:59 LONX 180 4388.5000 08:06:04 LONX 145 4388.0000 08:06:09 LONX 223 4387.5000 08:06:09 LONX 165 4385.0000 08:06:29 LONX 190 4385.0000 08:06:29 LONX 150 4384.5000 08:06:41 LONX 127 4384.0000 08:07:34 LONX 235 4385.0000 08:08:13 LONX 187 4384.5000 08:08:13 LONX 173 4384.5000 08:08:13 LONX 15 4385.0000 08:08:13 LONX 194 4385.0000 08:08:13 LONX 111 4385.0000 08:08:13 LONX 305 4385.0000 08:08:13 LONX 175 4384.0000 08:08:13 LONX 160 4384.5000 08:08:27 LONX 185 4383.5000 08:08:38 LONX 185 4383.5000 08:08:38 LONX 1 4383.5000 08:08:38 LONX 185 4384.0000 08:09:03 LONX 150 4383.5000 08:09:05 LONX 41 4383.5000 08:09:05 LONX 165 4385.0000 08:09:40 LONX 165 4384.5000 08:09:40 LONX 185 4385.0000 08:09:40 LONX 185 4387.0000 08:10:10 LONX 185 4386.5000 08:10:13 LONX 14 4386.0000 08:10:14 LONX 156 4386.0000 08:10:17 LONX 165 4385.0000 08:10:29 LONX 186 4385.0000 08:10:50 LONX 230 4387.0000 08:11:19 LONX 290 4389.5000 08:11:44 LONX 88 4389.5000 08:11:44 LONX 170 4389.5000 08:11:56 LONX 200 4389.0000 08:11:56 LONX 217 4388.0000 08:11:56 LONX 176 4388.5000 08:11:56 LONX 4 4388.0000 08:11:56 LONX 41 4387.5000 08:12:34 LONX 118 4387.5000 08:12:34 LONX 16 4387.5000 08:12:34 LONX 165 4388.0000 08:12:54 LONX 270 4387.5000 08:12:54 LONX 181 4386.0000 08:13:06 LONX 172 4385.0000 08:13:16 LONX 166 4382.5000 08:13:37 LONX 162 4381.5000 08:13:47 LONX 185 4380.5000 08:14:05 LONX 182 4381.0000 08:14:05 LONX 47 4382.5000 08:14:34 LONX 100 4382.5000 08:14:34 LONX 29 4382.5000 08:14:34 LONX 122 4381.0000 08:14:36 LONX 68 4381.0000 08:14:36 LONX 370 4391.0000 08:16:01 LONX 270 4391.0000 08:16:01 LONX 39 4390.5000 08:16:01 LONX 246 4390.5000 08:16:01 LONX 180 4390.0000 08:16:01 LONX 172 4387.5000 08:16:09 LONX 57 4388.5000 08:16:29 LONX 113 4388.5000 08:16:29 LONX 98 4386.5000 08:16:47 LONX 72 4386.5000 08:17:00 LONX 240 4389.0000 08:17:48 LONX 27 4389.0000 08:17:48 LONX 123 4389.0000 08:17:51 LONX 305 4389.0000 08:17:56 LONX 34 4396.0000 08:19:18 LONX 430 4396.0000 08:19:20 LONX 480 4395.5000 08:19:20 LONX 185 4394.5000 08:19:35 LONX 310 4395.0000 08:19:35 LONX 160 4395.0000 08:19:43 LONX 230 4395.5000 08:20:42 LONX 265 4395.0000 08:20:42 LONX 290 4394.5000 08:20:54 LONX 53 4394.5000 08:20:54 LONX 244 4394.5000 08:20:54 LONX 115 4394.0000 08:20:54 LONX 200 4397.5000 08:21:20 LONX 270 4399.0000 08:22:05 LONX 195 4399.0000 08:22:05 LONX 112 4398.5000 08:22:08 LONX 138 4398.5000 08:22:08 LONX 13 4395.5000 08:22:41 LONX 63 4395.5000 08:22:51 LONX 111 4400.5000 08:23:31 LONX 199 4400.5000 08:23:31 LONX 215 4400.5000 08:23:31 LONX 195 4400.5000 08:23:38 LONX 245 4400.0000 08:23:39 LONX 175 4399.0000 08:24:06 LONX 160 4398.5000 08:24:06 LONX 28 4398.0000 08:24:32 LONX 200 4399.0000 08:24:45 LONX 180 4398.5000 08:24:50 LONX 76 4398.5000 08:25:33 LONX 204 4398.5000 08:25:36 LONX 38 4398.5000 08:25:44 LONX 182 4398.5000 08:25:56 LONX 167 4398.5000 08:25:56 LONX 33 4398.5000 08:25:56 LONX 190 4398.0000 08:26:05 LONX 175 4397.5000 08:26:05 LONX 183 4398.0000 08:26:05 LONX 180 4395.5000 08:27:11 LONX 160 4395.5000 08:27:11 LONX 175 4395.5000 08:27:35 LONX 175 4395.5000 08:27:35 LONX 48 4395.5000 08:27:48 LONX 59 4395.5000 08:27:58 LONX 39 4395.5000 08:28:05 LONX 48 4395.5000 08:28:05 LONX 25 4397.0000 08:29:06 LONX 245 4397.0000 08:29:06 LONX 100 4396.5000 08:29:06 LONX 250 4396.5000 08:29:06 LONX 270 4397.0000 08:29:06 LONX 5 4397.0000 08:29:06 LONX 252 4395.5000 08:29:16 LONX 109 4397.0000 08:29:41 LONX 59 4397.0000 08:29:51 LONX 72 4397.0000 08:29:51 LONX 161 4396.5000 08:29:56 LONX 38 4396.0000 08:30:02 LONX 24 4396.0000 08:30:19 LONX 120 4396.0000 08:30:26 LONX 230 4396.0000 08:30:26 LONX 118 4394.0000 08:30:52 LONX 52 4394.5000 08:30:55 LONX 24 4394.5000 08:31:07 LONX 245 4396.5000 08:31:54 LONX 133 4396.5000 08:31:54 LONX 57 4396.5000 08:31:54 LONX 265 4396.5000 08:32:06 LONX 95 4396.5000 08:32:20 LONX 19 4398.0000 08:32:51 LONX 196 4398.0000 08:32:54 LONX 100 4398.0000 08:32:54 LONX 225 4397.5000 08:32:54 LONX 150 4398.0000 08:32:54 LONX 215 4396.5000 08:33:31 LONX 189 4396.0000 08:33:38 LONX 165 4396.0000 08:34:25 LONX 222 4395.5000 08:34:25 LONX 35 4396.0000 08:34:25 LONX 250 4396.0000 08:34:25 LONX 113 4396.0000 08:35:06 LONX 82 4396.0000 08:35:06 LONX 35 4395.5000 08:35:08 LONX 135 4395.5000 08:35:08 LONX 17 4396.0000 08:35:43 LONX 248 4396.0000 08:35:43 LONX 209 4396.0000 08:36:01 LONX 165 4395.5000 08:36:05 LONX 270 4399.0000 08:37:09 LONX 160 4399.0000 08:37:09 LONX 255 4398.5000 08:37:11 LONX 14 4398.0000 08:37:16 LONX 151 4398.0000 08:37:16 LONX 150 4399.0000 08:37:49 LONX 84 4399.0000 08:37:49 LONX 160 4398.5000 08:37:58 LONX 205 4397.0000 08:39:17 LONX 200 4397.0000 08:39:17 LONX 130 4397.0000 08:39:17 LONX 160 4396.5000 08:39:23 LONX 110 4396.0000 08:39:23 LONX 95 4396.0000 08:39:23 LONX 185 4395.0000 08:40:03 LONX 47 4395.0000 08:40:03 LONX 195 4394.5000 08:40:11 LONX 185 4395.0000 08:40:43 LONX 47 4394.5000 08:40:54 LONX 16 4394.5000 08:40:54 LONX 16 4394.5000 08:41:00 LONX 18 4394.5000 08:41:06 LONX 20 4394.5000 08:41:13 LONX 35 4394.5000 08:41:26 LONX 24 4394.5000 08:41:34 LONX 34 4394.5000 08:41:35 LONX 39 4394.5000 08:41:41 LONX 20 4394.5000 08:41:41 LONX 39 4394.5000 08:41:49 LONX 21 4394.5000 08:41:49 LONX 25 4394.5000 08:41:57 LONX 106 4394.5000 08:41:59 LONX 160 4394.5000 08:42:00 LONX 29 4398.5000 08:42:58 LONX 216 4398.5000 08:42:58 LONX 70 4398.0000 08:42:58 LONX 240 4398.0000 08:42:58 LONX 205 4398.5000 08:42:58 LONX 100 4398.0000 08:42:58 LONX 11 4401.5000 08:44:15 LONX 174 4401.5000 08:44:15 LONX 255 4401.0000 08:44:15 LONX 20 4401.5000 08:44:15 LONX 250 4401.5000 08:44:15 LONX 55 4401.5000 08:45:09 LONX 144 4401.5000 08:45:09 LONX 255 4401.5000 08:45:09 LONX 35 4401.5000 08:45:29 LONX 150 4401.5000 08:45:29 LONX 40 4401.0000 08:46:00 LONX 150 4401.0000 08:46:04 LONX 17 4401.0000 08:46:14 LONX 33 4401.0000 08:46:24 LONX 155 4401.0000 08:46:24 LONX 21 4400.5000 08:46:46 LONX 154 4400.5000 08:46:48 LONX 115 4401.5000 08:47:30 LONX 205 4401.5000 08:47:30 LONX 252 4401.5000 08:48:06 LONX 27 4401.5000 08:48:17 LONX 158 4401.5000 08:48:17 LONX 32 4401.0000 08:48:17 LONX 188 4401.0000 08:48:17 LONX 250 4401.5000 08:48:17 LONX 5 4401.5000 08:48:17 LONX 160 4399.5000 08:49:14 LONX 217 4399.5000 08:49:14 LONX 44 4401.0000 08:49:48 LONX 250 4401.5000 08:50:40 LONX 350 4401.5000 08:50:40 LONX 94 4401.5000 08:50:40 LONX 66 4401.5000 08:50:40 LONX 156 4401.0000 08:51:13 LONX 209 4401.0000 08:51:13 LONX 160 4400.5000 08:51:28 LONX 240 4401.5000 08:51:54 LONX 170 4401.0000 08:51:54 LONX 230 4401.0000 08:52:33 LONX 235 4401.5000 08:53:23 LONX 200 4401.0000 08:53:27 LONX 14 4400.5000 08:53:33 LONX 15 4400.5000 08:53:38 LONX 18 4400.5000 08:53:45 LONX 15 4400.5000 08:53:51 LONX 13 4400.5000 08:53:57 LONX 87 4400.5000 08:53:57 LONX 28 4400.5000 08:54:00 LONX 148 4400.0000 08:54:00 LONX 14 4400.0000 08:54:10 LONX 43 4400.0000 08:54:20 LONX 180 4401.0000 08:54:49 LONX 44 4401.0000 08:54:49 LONX 203 4401.5000 08:55:07 LONX 100 4401.5000 08:55:07 LONX 235 4401.5000 08:55:39 LONX 44 4401.0000 08:56:04 LONX 136 4401.0000 08:56:04 LONX 250 4405.0000 08:57:37 LONX 55 4405.0000 08:57:44 LONX 310 4407.5000 08:58:24 LONX 285 4407.0000 08:58:24 LONX 221 4407.0000 08:58:25 LONX 250 4407.0000 08:58:38 LONX 45 4407.0000 08:58:38 LONX 193 4407.5000 08:59:06 LONX 4 4408.0000 08:59:31 LONX 150 4408.0000 08:59:31 LONX 21 4408.0000 08:59:31 LONX 100 4407.5000 08:59:31 LONX 200 4407.0000 08:59:34 LONX 205 4407.5000 09:00:05 LONX 170 4407.0000 09:00:05 LONX 52 4405.0000 09:00:30 LONX 120 4405.0000 09:00:30 LONX 150 4405.5000 09:00:43 LONX 210 4405.5000 09:00:47 LONX 84 4404.5000 09:01:13 LONX 77 4404.5000 09:01:13 LONX 187 4404.0000 09:01:22 LONX 250 4405.5000 09:02:14 LONX 59 4405.0000 09:02:21 LONX 181 4405.0000 09:02:21 LONX 100 4404.5000 09:02:21 LONX 155 4404.5000 09:02:21 LONX 180 4403.0000 09:02:40 LONX 70 4403.5000 09:03:17 LONX 102 4403.5000 09:03:17 LONX 82 4403.5000 09:03:17 LONX 201 4404.5000 09:04:17 LONX 34 4404.5000 09:04:17 LONX 250 4404.5000 09:04:17 LONX 5 4404.5000 09:04:17 LONX 165 4404.5000 09:04:36 LONX 215 4404.5000 09:04:36 LONX 18 4404.5000 09:04:36 LONX 165 4404.5000 09:04:36 LONX 200 4403.5000 09:04:56 LONX 19 4403.5000 09:04:56 LONX 111 4404.0000 09:05:32 LONX 73 4404.0000 09:05:32 LONX 34 4404.0000 09:06:12 LONX 151 4404.0000 09:06:12 LONX 60 4404.0000 09:06:12 LONX 135 4404.0000 09:06:12 LONX 260 4405.0000 09:06:39 LONX 133 4405.0000 09:06:40 LONX 186 4405.0000 09:06:40 LONX 180 4404.5000 09:06:42 LONX 250 4404.5000 09:07:20 LONX 240 4405.0000 09:08:32 LONX 26 4405.0000 09:08:32 LONX 204 4405.0000 09:08:32 LONX 225 4405.0000 09:08:32 LONX 23 4404.5000 09:08:38 LONX 147 4404.5000 09:08:38 LONX 93 4405.5000 09:09:27 LONX 152 4405.5000 09:09:27 LONX 230 4405.0000 09:09:27 LONX 181 4405.0000 09:09:27 LONX 100 4405.0000 09:10:07 LONX 32 4405.0000 09:10:07 LONX 33 4405.0000 09:10:07 LONX 212 4404.5000 09:10:07 LONX 200 4405.0000 09:10:57 LONX 30 4405.0000 09:10:57 LONX 190 4404.5000 09:10:57 LONX 88 4405.0000 09:10:57 LONX 110 4405.0000 09:10:57 LONX 43 4404.5000 09:11:34 LONX 137 4404.5000 09:11:34 LONX 230 4404.0000 09:12:38 LONX 98 4404.0000 09:12:40 LONX 157 4404.0000 09:12:43 LONX 82 4403.5000 09:12:46 LONX 217 4405.5000 09:13:12 LONX 43 4405.5000 09:13:12 LONX 175 4405.0000 09:13:15 LONX 67 4404.5000 09:13:59 LONX 121 4404.5000 09:13:59 LONX 122 4404.0000 09:13:59 LONX 41 4404.0000 09:13:59 LONX 229 4404.0000 09:13:59 LONX 41 4404.0000 09:13:59 LONX 170 4402.5000 09:14:24 LONX 74 4405.5000 09:15:40 LONX 61 4405.5000 09:15:40 LONX 200 4405.5000 09:15:40 LONX 45 4405.5000 09:15:40 LONX 215 4405.5000 09:15:58 LONX 160 4405.5000 09:15:58 LONX 134 4405.5000 09:15:58 LONX 29 4405.5000 09:15:58 LONX 180 4406.0000 09:16:55 LONX 170 4405.5000 09:16:55 LONX 145 4406.0000 09:16:55 LONX 100 4406.0000 09:16:55 LONX 250 4406.5000 09:17:45 LONX 7 4406.5000 09:17:45 LONX 42 4406.5000 09:17:45 LONX 193 4406.0000 09:17:53 LONX 159 4405.5000 09:17:53 LONX 196 4405.5000 09:18:44 LONX 196 4405.5000 09:18:44 LONX 1 4405.5000 09:18:44 LONX 147 4411.0000 09:20:45 LONX 150 4411.0000 09:20:45 LONX 250 4411.0000 09:20:52 LONX 197 4411.0000 09:20:52 LONX 200 4410.0000 09:20:59 LONX 220 4410.0000 09:20:59 LONX 300 4409.5000 09:20:59 LONX 200 4409.5000 09:20:59 LONX 126 4411.0000 09:22:06 LONX 81 4411.0000 09:22:06 LONX 197 4413.5000 09:22:34 LONX 156 4413.5000 09:22:34 LONX 165 4413.0000 09:22:35 LONX 235 4413.5000 09:23:03 LONX 231 4413.0000 09:23:35 LONX 19 4413.0000 09:23:35 LONX 215 4412.5000 09:23:35 LONX 205 4412.5000 09:24:40 LONX 180 4412.5000 09:24:40 LONX 112 4412.0000 09:24:40 LONX 262 4413.5000 09:25:05 LONX 218 4413.5000 09:25:27 LONX 163 4413.0000 09:25:33 LONX 175 4414.5000 09:26:17 LONX 200 4414.0000 09:26:34 LONX 117 4413.5000 09:26:34 LONX 225 4415.5000 09:27:08 LONX 220 4415.0000 09:27:12 LONX 28 4414.0000 09:27:27 LONX 47 4413.0000 09:27:35 LONX 130 4413.0000 09:27:35 LONX 48 4412.0000 09:28:02 LONX 114 4412.0000 09:28:02 LONX 180 4414.0000 09:29:20 LONX 152 4414.0000 09:29:20 LONX 83 4414.0000 09:29:20 LONX 96 4413.5000 09:29:22 LONX 74 4413.5000 09:29:22 LONX 9 4413.0000 09:29:32 LONX 158 4413.0000 09:29:32 LONX 195 4415.5000 09:30:10 LONX 210 4416.5000 09:30:48 LONX 205 4416.5000 09:30:49 LONX 280 4416.5000 09:31:39 LONX 88 4416.5000 09:31:39 LONX 89 4416.5000 09:31:40 LONX 68 4416.5000 09:31:42 LONX 109 4416.5000 09:32:01 LONX 111 4416.5000 09:32:03 LONX 260 4417.0000 09:32:48 LONX 200 4417.0000 09:32:49 LONX 108 4417.0000 09:32:49 LONX 77 4417.0000 09:32:49 LONX 175 4416.5000 09:32:50 LONX 211 4416.0000 09:33:17 LONX 165 4416.0000 09:33:49 LONX 106 4415.5000 09:33:52 LONX 66 4415.5000 09:33:59 LONX 245 4415.5000 09:34:17 LONX 123 4415.0000 09:34:37 LONX 62 4415.0000 09:34:37 LONX 235 4415.5000 09:35:17 LONX 37 4415.0000 09:35:17 LONX 176 4415.0000 09:35:38 LONX 46 4414.5000 09:35:38 LONX 182 4414.5000 09:35:38 LONX 175 4413.5000 09:35:57 LONX 99 4412.5000 09:36:32 LONX 250 4412.5000 09:36:32 LONX 220 4413.0000 09:37:11 LONX 164 4413.0000 09:37:11 LONX 255 4412.5000 09:37:34 LONX 98 4411.5000 09:37:42 LONX 70 4411.5000 09:37:42 LONX 250 4413.0000 09:38:53 LONX 26 4413.0000 09:38:58 LONX 100 4413.0000 09:38:58 LONX 263 4415.0000 09:41:47 LONX 22 4415.0000 09:41:47 LONX 30 4415.0000 09:41:47 LONX 340 4415.0000 09:41:47 LONX 220 4415.0000 09:41:47 LONX 355 4415.0000 09:42:05 LONX 250 4416.5000 09:42:14 LONX 281 4416.5000 09:42:14 LONX 390 4416.0000 09:42:21 LONX 190 4414.5000 09:43:02 LONX 16 4415.0000 09:43:18 LONX 250 4415.0000 09:43:18 LONX 190 4414.5000 09:43:46 LONX 179 4415.0000 09:44:06 LONX 12 4414.0000 09:44:22 LONX 165 4414.0000 09:44:22 LONX 198 4414.5000 09:46:11 LONX 32 4414.5000 09:46:11 LONX 205 4414.0000 09:46:13 LONX 198 4414.0000 09:46:13 LONX 72 4414.0000 09:46:13 LONX 60 4414.5000 09:46:13 LONX 116 4414.5000 09:46:13 LONX 250 4414.5000 09:46:13 LONX 173 4414.0000 09:46:13 LONX 88 4415.0000 09:47:46 LONX 262 4415.0000 09:47:46 LONX 2 4415.0000 09:48:26 LONX 43 4415.0000 09:48:26 LONX 370 4418.5000 09:50:02 LONX 160 4420.0000 09:50:18 LONX 179 4420.0000 09:50:18 LONX 250 4420.0000 09:50:18 LONX 2 4420.5000 09:50:29 LONX 253 4420.5000 09:50:29 LONX 144 4420.5000 09:50:29 LONX 250 4420.5000 09:50:29 LONX 202 4420.5000 09:51:00 LONX 92 4419.5000 09:51:08 LONX 236 4419.0000 09:51:48 LONX 163 4418.5000 09:51:48 LONX 165 4418.5000 09:52:04 LONX 171 4418.0000 09:52:35 LONX 111 4418.0000 09:53:54 LONX 54 4418.0000 09:53:59 LONX 260 4418.0000 09:53:59 LONX 204 4417.5000 09:54:04 LONX 17 4416.5000 09:54:04 LONX 186 4416.5000 09:54:04 LONX 148 4416.0000 09:54:32 LONX 22 4416.0000 09:54:32 LONX 62 4418.0000 09:55:06 LONX 250 4418.5000 09:55:29 LONX 151 4420.0000 09:55:48 LONX 89 4420.0000 09:55:48 LONX 92 4417.5000 09:56:29 LONX 110 4417.5000 09:56:29 LONX 230 4417.0000 09:56:37 LONX 81 4417.5000 09:56:37 LONX 174 4417.5000 09:56:37 LONX 36 4422.5000 09:58:20 LONX 229 4422.5000 09:58:20 LONX 205 4422.5000 09:58:20 LONX 39 4422.5000 09:58:30 LONX 181 4423.5000 09:58:43 LONX 205 4423.0000 09:58:46 LONX 178 4422.0000 09:59:12 LONX 49 4424.0000 10:00:10 LONX 285 4424.0000 10:00:44 LONX 275 4424.0000 10:00:44 LONX 185 4423.5000 10:00:50 LONX 245 4423.5000 10:01:20 LONX 112 4423.0000 10:01:22 LONX 20 4424.0000 10:02:01 LONX 145 4424.0000 10:02:01 LONX 180 4423.5000 10:02:02 LONX 184 4422.0000 10:02:31 LONX 169 4421.5000 10:02:31 LONX 90 4420.5000 10:03:00 LONX 85 4420.5000 10:03:00 LONX 39 4419.5000 10:03:27 LONX 161 4419.5000 10:03:31 LONX 200 4418.0000 10:03:44 LONX 206 4421.5000 10:05:07 LONX 84 4421.5000 10:05:07 LONX 225 4421.0000 10:05:25 LONX 240 4421.0000 10:05:25 LONX 78 4421.5000 10:06:14 LONX 142 4421.5000 10:06:14 LONX 98 4420.5000 10:06:14 LONX 44 4420.5000 10:06:14 LONX 37 4420.5000 10:06:14 LONX 149 4420.5000 10:06:55 LONX 51 4420.5000 10:06:55 LONX 182 4420.5000 10:06:55 LONX 178 4419.5000 10:07:04 LONX 168 4416.5000 10:07:32 LONX 265 4419.5000 10:08:54 LONX 210 4419.5000 10:09:06 LONX 190 4419.5000 10:09:06 LONX 184 4418.0000 10:09:35 LONX 64 4417.5000 10:09:41 LONX 27 4417.5000 10:09:42 LONX 165 4419.5000 10:10:56 LONX 80 4419.5000 10:10:57 LONX 95 4419.5000 10:10:57 LONX 194 4419.5000 10:11:05 LONX 21 4419.5000 10:11:05 LONX 139 4419.0000 10:11:05 LONX 31 4419.0000 10:11:05 LONX 1 4420.5000 10:11:44 LONX 190 4420.5000 10:11:59 LONX 90 4420.0000 10:11:59 LONX 128 4420.0000 10:11:59 LONX 2 4420.0000 10:11:59 LONX 45 4417.5000 10:12:50 LONX 75 4418.5000 10:13:31 LONX 210 4418.5000 10:13:31 LONX 198 4420.0000 10:14:11 LONX 52 4420.0000 10:14:11 LONX 161 4419.5000 10:14:14 LONX 94 4419.5000 10:14:14 LONX 210 4419.0000 10:14:15 LONX 195 4419.5000 10:15:15 LONX 43 4420.0000 10:15:30 LONX 207 4420.5000 10:15:41 LONX 192 4422.0000 10:16:22 LONX 33 4422.0000 10:16:22 LONX 38 4422.0000 10:16:23 LONX 172 4422.0000 10:16:23 LONX 193 4422.0000 10:16:23 LONX 105 4420.0000 10:16:38 LONX 14 4422.0000 10:17:55 LONX 181 4422.0000 10:17:55 LONX 265 4422.0000 10:17:56 LONX 182 4422.0000 10:17:56 LONX 69 4421.0000 10:17:59 LONX 37 4421.0000 10:17:59 LONX 40 4421.5000 10:18:52 LONX 136 4421.0000 10:18:58 LONX 99 4421.0000 10:18:58 LONX 184 4420.5000 10:18:58 LONX 34 4419.5000 10:19:29 LONX 181 4419.5000 10:19:29 LONX 180 4419.0000 10:19:29 LONX 204 4418.0000 10:20:21 LONX 269 4418.0000 10:20:21 LONX 140 4417.0000 10:21:36 LONX 250 4417.0000 10:21:36 LONX 192 4417.0000 10:21:55 LONX 215 4417.0000 10:22:56 LONX 16 4416.5000 10:22:56 LONX 184 4416.5000 10:22:56 LONX 4 4416.5000 10:22:56 LONX 191 4416.5000 10:22:56 LONX 198 4416.5000 10:22:56 LONX 205 4419.0000 10:25:39 LONX 255 4419.0000 10:25:57 LONX 40 4419.0000 10:25:57 LONX 240 4419.0000 10:25:57 LONX 25 4419.0000 10:25:57 LONX 250 4419.0000 10:25:57 LONX 25 4419.0000 10:25:57 LONX 40 4419.0000 10:25:57 LONX 48 4418.5000 10:26:20 LONX 250 4419.0000 10:26:20 LONX 245 4419.5000 10:27:06 LONX 185 4420.5000 10:27:36 LONX 192 4420.5000 10:27:36 LONX 177 4418.5000 10:28:09 LONX 217 4418.0000 10:28:47 LONX 175 4417.5000 10:28:47 LONX 189 4418.0000 10:28:47 LONX 210 4418.0000 10:29:43 LONX 175 4417.5000 10:29:47 LONX 175 4416.0000 10:30:13 LONX 35 4414.5000 10:30:47 LONX 250 4414.5000 10:30:47 LONX 41 4414.5000 10:30:47 LONX 173 4414.5000 10:31:03 LONX 184 4415.0000 10:31:26 LONX 253 4414.5000 10:31:51 LONX 49 4416.0000 10:32:51 LONX 107 4416.0000 10:32:51 LONX 102 4416.0000 10:32:55 LONX 209 4416.0000 10:32:55 LONX 221 4416.5000 10:34:43 LONX 175 4416.5000 10:34:43 LONX 207 4417.0000 10:34:43 LONX 201 4417.0000 10:34:43 LONX 212 4417.5000 10:35:05 LONX 68 4419.0000 10:35:46 LONX 100 4419.0000 10:36:00 LONX 137 4419.0000 10:36:10 LONX 58 4419.0000 10:36:10 LONX 32 4419.5000 10:36:36 LONX 198 4419.5000 10:36:36 LONX 218 4419.0000 10:37:05 LONX 184 4418.5000 10:37:17 LONX 102 4418.5000 10:38:27 LONX 250 4418.5000 10:38:27 LONX 212 4418.0000 10:39:42 LONX 65 4417.5000 10:39:42 LONX 146 4417.5000 10:39:42 LONX 270 4417.5000 10:39:42 LONX 190 4417.0000 10:40:22 LONX 170 4416.5000 10:41:22 LONX 180 4416.5000 10:41:28 LONX 208 4416.0000 10:41:28 LONX 182 4415.0000 10:41:46 LONX 200 4414.0000 10:42:01 LONX 149 4413.0000 10:42:32 LONX 30 4413.0000 10:42:32 LONX 250 4414.5000 10:43:13 LONX 177 4414.0000 10:43:32 LONX 179 4413.0000 10:43:49 LONX 176 4412.5000 10:44:11 LONX 20 4412.0000 10:44:56 LONX 250 4412.0000 10:44:56 LONX 219 4411.5000 10:45:49 LONX 73 4412.0000 10:46:09 LONX 200 4411.0000 10:46:10 LONX 195 4410.5000 10:46:10 LONX 180 4411.0000 10:47:25 LONX 230 4411.5000 10:48:15 LONX 137 4411.0000 10:48:15 LONX 18 4411.5000 10:48:15 LONX 202 4411.5000 10:48:15 LONX 232 4411.5000 10:48:15 LONX 87 4410.5000 10:49:02 LONX 103 4410.5000 10:49:02 LONX 186 4408.5000 10:49:19 LONX 264 4408.0000 10:50:21 LONX 205 4408.0000 10:50:21 LONX 215 4408.5000 10:51:03 LONX 290 4409.5000 10:52:16 LONX 270 4409.5000 10:52:16 LONX 153 4409.5000 10:52:16 LONX 70 4409.5000 10:52:16 LONX 41 4411.0000 10:55:04 LONX 180 4411.0000 10:55:04 LONX 139 4411.0000 10:55:04 LONX 250 4411.0000 10:55:04 LONX 50 4411.0000 10:55:04 LONX 340 4410.5000 10:55:04 LONX 250 4411.0000 10:55:04 LONX 198 4410.0000 10:55:29 LONX 100 4409.5000 10:55:53 LONX 95 4409.0000 10:55:53 LONX 180 4408.5000 10:56:04 LONX 113 4409.5000 10:56:56 LONX 185 4410.0000 10:57:55 LONX 205 4409.5000 10:57:55 LONX 250 4409.5000 10:57:55 LONX 176 4408.5000 10:59:00 LONX 260 4408.5000 10:59:00 LONX 29 4408.0000 10:59:07 LONX 201 4408.0000 10:59:09 LONX 247 4406.0000 10:59:55 LONX 74 4405.5000 11:00:09 LONX 184 4406.0000 11:00:09 LONX 259 4406.0000 11:00:50 LONX 176 4405.5000 11:01:40 LONX 250 4405.5000 11:01:40 LONX 50 4406.5000 11:02:29 LONX 31 4406.5000 11:02:29 LONX 210 4409.0000 11:03:22 LONX 245 4409.0000 11:03:22 LONX 195 4409.0000 11:04:12 LONX 250 4409.0000 11:04:12 LONX 71 4409.0000 11:04:12 LONX 155 4408.5000 11:04:12 LONX 265 4410.0000 11:06:02 LONX 203 4409.5000 11:06:02 LONX 87 4409.5000 11:06:02 LONX 188 4409.5000 11:06:02 LONX 80 4409.0000 11:06:02 LONX 250 4411.5000 11:08:00 LONX 66 4411.0000 11:08:01 LONX 151 4411.0000 11:08:02 LONX 93 4411.0000 11:08:08 LONX 210 4410.5000 11:08:09 LONX 260 4410.5000 11:08:36 LONX 215 4410.0000 11:08:36 LONX 44 4408.0000 11:09:05 LONX 165 4408.0000 11:09:05 LONX 111 4409.5000 11:11:13 LONX 56 4409.5000 11:11:13 LONX 159 4410.0000 11:11:58 LONX 96 4410.0000 11:11:58 LONX 122 4409.5000 11:11:59 LONX 151 4410.0000 11:12:42 LONX 75 4410.0000 11:12:43 LONX 40 4411.0000 11:13:24 LONX 330 4411.0000 11:13:24 LONX 1 4410.5000 11:13:24 LONX 319 4410.5000 11:13:35 LONX 19 4410.0000 11:13:35 LONX 189 4410.5000 11:13:35 LONX 73 4410.5000 11:13:50 LONX 70 4410.0000 11:14:04 LONX 180 4409.5000 11:14:08 LONX 26 4409.5000 11:15:36 LONX 170 4409.5000 11:15:36 LONX 24 4409.5000 11:15:36 LONX 195 4409.0000 11:15:36 LONX 250 4409.5000 11:15:36 LONX 72 4410.5000 11:16:14 LONX 98 4410.5000 11:16:26 LONX 173 4410.0000 11:16:31 LONX 75 4410.5000 11:17:54 LONX 105 4410.5000 11:17:54 LONX 215 4410.0000 11:18:01 LONX 210 4410.5000 11:18:01 LONX 32 4410.0000 11:18:30 LONX 110 4413.5000 11:20:47 LONX 280 4413.5000 11:20:47 LONX 175 4413.5000 11:20:47 LONX 370 4415.0000 11:22:47 LONX 312 4415.0000 11:24:42 LONX 158 4415.0000 11:24:42 LONX 315 4415.0000 11:24:42 LONX 250 4415.0000 11:24:42 LONX 105 4415.0000 11:24:42 LONX 25 4415.0000 11:24:42 LONX 32 4414.5000 11:24:42 LONX 88 4414.5000 11:24:42 LONX 206 4416.0000 11:25:01 LONX 84 4416.0000 11:25:01 LONX 110 4416.0000 11:25:04 LONX 250 4416.0000 11:25:04 LONX 170 4415.0000 11:25:17 LONX 185 4414.5000 11:25:58 LONX 13 4413.5000 11:26:20 LONX 177 4413.5000 11:26:20 LONX 200 4413.5000 11:28:19 LONX 235 4413.5000 11:28:19 LONX 220 4413.5000 11:28:49 LONX 203 4413.5000 11:28:50 LONX 175 4413.0000 11:29:02 LONX 210 4414.5000 11:30:01 LONX 185 4414.5000 11:30:01 LONX 185 4413.5000 11:30:32 LONX 136 4414.0000 11:31:15 LONX 226 4414.0000 11:31:15 LONX 181 4414.0000 11:31:28 LONX 14 4413.5000 11:31:52 LONX 169 4413.5000 11:31:52 LONX 265 4415.0000 11:33:20 LONX 20 4414.5000 11:33:24 LONX 178 4415.0000 11:33:29 LONX 150 4415.0000 11:33:29 LONX 187 4415.0000 11:33:54 LONX 17 4414.5000 11:33:54 LONX 172 4414.5000 11:34:44 LONX 187 4414.5000 11:34:44 LONX 596 4417.5000 11:36:47 LONX 448 4417.5000 11:36:47 LONX 176 4418.0000 11:37:13 LONX 110 4417.5000 11:37:50 LONX 112 4417.5000 11:37:50 LONX 188 4417.0000 11:38:17 LONX 35 4418.0000 11:39:35 LONX 2 4418.0000 11:39:35 LONX 251 4417.0000 11:39:43 LONX 235 4416.5000 11:39:47 LONX 41 4417.0000 11:40:34 LONX 175 4416.5000 11:41:01 LONX 235 4417.0000 11:41:01 LONX 214 4416.0000 11:41:20 LONX 39 4416.5000 11:41:20 LONX 150 4416.5000 11:41:20 LONX 176 4413.5000 11:42:09 LONX 220 4414.0000 11:43:38 LONX 131 4415.5000 11:46:05 LONX 194 4415.5000 11:46:05 LONX 5 4415.5000 11:46:26 LONX 190 4415.5000 11:46:27 LONX 169 4415.5000 11:46:27 LONX 250 4415.5000 11:46:27 LONX 169 4415.5000 11:46:30 LONX 201 4415.5000 11:46:30 LONX 270 4415.5000 11:48:22 LONX 320 4415.5000 11:48:22 LONX 44 4415.5000 11:48:22 LONX 260 4416.5000 11:48:40 LONX 225 4417.5000 11:49:34 LONX 245 4417.5000 11:50:00 LONX 175 4417.0000 11:50:00 LONX 13 4417.0000 11:50:58 LONX 237 4417.0000 11:51:08 LONX 219 4417.0000 11:51:08 LONX 172 4416.0000 11:51:25 LONX 241 4416.5000 11:55:05 LONX 330 4417.0000 11:55:27 LONX 102 4417.0000 11:56:40 LONX 116 4417.0000 11:56:40 LONX 182 4417.0000 11:56:59 LONX 215 4417.5000 11:57:01 LONX 360 4417.5000 11:57:02 LONX 78 4417.0000 11:57:17 LONX 21 4417.0000 11:57:17 LONX 188 4417.5000 11:57:17 LONX 190 4417.5000 11:57:17 LONX 250 4417.5000 11:57:17 LONX 225 4417.0000 11:58:05 LONX 184 4418.0000 11:58:37 LONX 50 4418.0000 11:58:51 LONX 176 4419.0000 11:59:30 LONX 95 4419.5000 11:59:40 LONX 130 4419.5000 11:59:44 LONX 96 4421.0000 12:02:25 LONX 190 4421.0000 12:02:25 LONX 235 4419.5000 12:02:25 LONX 254 4419.5000 12:02:25 LONX 51 4419.5000 12:02:25 LONX 270 4419.0000 12:02:25 LONX 182 4418.5000 12:02:25 LONX 380 4420.5000 12:03:52 LONX 138 4420.5000 12:03:58 LONX 102 4420.5000 12:03:59 LONX 120 4420.5000 12:04:22 LONX 130 4420.5000 12:04:22 LONX 190 4420.5000 12:04:22 LONX 188 4420.5000 12:04:22 LONX 190 4421.0000 12:06:10 LONX 240 4421.0000 12:06:10 LONX 215 4420.5000 12:06:10 LONX 374 4420.5000 12:06:10 LONX 78 4418.5000 12:07:47 LONX 107 4418.5000 12:07:48 LONX 188 4418.5000 12:07:48 LONX 127 4418.5000 12:08:02 LONX 102 4418.5000 12:08:02 LONX 250 4421.0000 12:10:37 LONX 270 4420.5000 12:10:40 LONX 320 4421.0000 12:12:08 LONX 250 4421.0000 12:12:08 LONX 96 4421.0000 12:12:08 LONX 120 4421.0000 12:12:08 LONX 102 4421.0000 12:12:16 LONX 105 4421.0000 12:12:16 LONX 20 4420.5000 12:12:30 LONX 191 4420.5000 12:12:30 LONX 62 4420.5000 12:12:30 LONX 260 4420.0000 12:12:34 LONX 102 4420.0000 12:13:20 LONX 8 4423.0000 12:16:28 LONX 250 4423.0000 12:16:29 LONX 250 4423.0000 12:16:30 LONX 76 4423.0000 12:16:42 LONX 179 4423.5000 12:17:01 LONX 255 4424.0000 12:17:30 LONX 150 4424.0000 12:17:30 LONX 250 4424.0000 12:17:30 LONX 220 4424.0000 12:17:30 LONX 161 4423.5000 12:17:33 LONX 191 4423.5000 12:17:33 LONX 200 4423.0000 12:18:36 LONX 219 4422.5000 12:18:47 LONX 173 4422.0000 12:19:06 LONX 205 4422.5000 12:21:06 LONX 96 4422.5000 12:21:06 LONX 58 4422.5000 12:21:06 LONX 101 4422.5000 12:21:06 LONX 102 4423.0000 12:21:42 LONX 120 4423.0000 12:21:42 LONX 235 4423.5000 12:24:06 LONX 190 4423.5000 12:24:06 LONX 12 4423.0000 12:24:16 LONX 217 4423.0000 12:24:16 LONX 380 4423.5000 12:24:58 LONX 12 4423.0000 12:25:10 LONX 208 4423.0000 12:25:18 LONX 320 4423.0000 12:25:18 LONX 212 4423.0000 12:25:22 LONX 210 4424.5000 12:27:20 LONX 250 4424.5000 12:27:31 LONX 194 4424.5000 12:27:34 LONX 200 4424.0000 12:27:37 LONX 210 4423.5000 12:28:05 LONX 180 4423.5000 12:28:05 LONX 182 4422.5000 12:29:14 LONX 183 4421.5000 12:29:44 LONX 71 4421.0000 12:30:04 LONX 103 4421.0000 12:30:04 LONX 73 4420.0000 12:31:23 LONX 150 4420.0000 12:31:23 LONX 39 4420.0000 12:31:23 LONX 12 4420.0000 12:32:00 LONX 95 4420.0000 12:32:01 LONX 81 4420.0000 12:32:03 LONX 37 4420.0000 12:32:07 LONX 188 4420.5000 12:32:10 LONX 6 4420.0000 12:32:21 LONX 27 4419.5000 12:32:34 LONX 182 4419.5000 12:32:34 LONX 248 4419.5000 12:33:47 LONX 12 4419.0000 12:34:00 LONX 33 4419.0000 12:34:17 LONX 12 4419.0000 12:34:31 LONX 13 4419.0000 12:34:45 LONX 172 4419.0000 12:34:45 LONX 247 4419.0000 12:34:45 LONX 276 4421.0000 12:35:11 LONX 300 4420.5000 12:36:52 LONX 188 4420.5000 12:36:54 LONX 205 4419.5000 12:36:59 LONX 101 4419.5000 12:37:46 LONX 102 4419.5000 12:37:46 LONX 181 4418.5000 12:38:21 LONX 23 4417.5000 12:38:46 LONX 152 4417.5000 12:38:46 LONX 195 4417.5000 12:40:02 LONX 96 4417.5000 12:40:03 LONX 102 4417.5000 12:40:03 LONX 96 4417.0000 12:40:43 LONX 120 4416.5000 12:41:06 LONX 69 4416.5000 12:41:06 LONX 172 4415.5000 12:41:15 LONX 16 4416.0000 12:42:39 LONX 78 4416.0000 12:42:39 LONX 201 4416.0000 12:42:39 LONX 206 4415.5000 12:42:53 LONX 180 4417.0000 12:44:04 LONX 104 4417.0000 12:44:04 LONX 133 4417.0000 12:44:04 LONX 10 4417.0000 12:44:44 LONX 102 4417.0000 12:44:44 LONX 180 4417.5000 12:44:57 LONX 200 4417.0000 12:46:09 LONX 147 4417.0000 12:46:09 LONX 58 4417.0000 12:46:09 LONX 175 4416.5000 12:46:25 LONX 172 4416.0000 12:46:29 LONX 102 4416.0000 12:48:21 LONX 200 4416.0000 12:48:21 LONX 96 4416.0000 12:48:21 LONX 127 4416.0000 12:48:33 LONX 159 4416.0000 12:48:33 LONX 106 4415.0000 12:48:49 LONX 205 4416.0000 12:50:19 LONX 205 4416.5000 12:50:19 LONX 235 4416.0000 12:50:19 LONX 54 4415.5000 12:50:57 LONX 250 4415.5000 12:50:57 LONX 250 4414.0000 12:51:47 LONX 210 4413.5000 12:52:05 LONX 21 4412.5000 12:52:27 LONX 12 4412.5000 12:52:29 LONX 100 4412.5000 12:52:29 LONX 48 4412.5000 12:52:29 LONX 198 4412.0000 12:53:28 LONX 115 4412.5000 12:54:31 LONX 31 4412.5000 12:54:31 LONX 81 4412.5000 12:54:31 LONX 320 4413.0000 12:54:49 LONX 215 4413.0000 12:54:49 LONX 71 4413.0000 12:55:30 LONX 16 4413.0000 12:55:50 LONX 103 4413.0000 12:55:50 LONX 129 4413.0000 12:55:59 LONX 179 4413.0000 12:56:06 LONX 31 4412.0000 12:56:16 LONX 93 4411.5000 12:56:40 LONX 158 4412.0000 12:56:51 LONX 18 4412.0000 12:56:51 LONX 102 4412.0000 12:57:18 LONX 49 4412.0000 12:57:18 LONX 220 4412.5000 12:58:07 LONX 62 4412.0000 12:58:13 LONX 115 4412.0000 12:58:13 LONX 172 4412.5000 12:58:13 LONX 193 4412.0000 13:00:09 LONX 63 4412.0000 13:00:09 LONX 189 4412.0000 13:00:09 LONX 200 4412.0000 13:00:35 LONX 83 4411.5000 13:00:37 LONX 241 4413.0000 13:01:41 LONX 227 4412.5000 13:01:46 LONX 59 4413.0000 13:02:07 LONX 162 4413.0000 13:02:07 LONX 175 4411.0000 13:02:33 LONX 189 4411.0000 13:03:05 LONX 255 4413.0000 13:03:33 LONX 78 4412.5000 13:04:33 LONX 149 4412.5000 13:04:34 LONX 62 4412.0000 13:04:44 LONX 158 4412.0000 13:04:44 LONX 225 4412.0000 13:05:36 LONX 192 4413.5000 13:06:56 LONX 250 4413.5000 13:06:56 LONX 230 4413.0000 13:07:06 LONX 55 4413.0000 13:07:06 LONX 173 4413.0000 13:07:26 LONX 48 4413.0000 13:07:51 LONX 140 4413.0000 13:07:51 LONX 190 4413.5000 13:09:23 LONX 82 4413.5000 13:09:25 LONX 20 4413.5000 13:09:25 LONX 111 4413.5000 13:09:25 LONX 82 4413.5000 13:09:25 LONX 195 4413.0000 13:09:41 LONX 189 4416.0000 13:10:09 LONX 245 4417.0000 13:11:09 LONX 189 4417.0000 13:11:09 LONX 178 4416.5000 13:11:29 LONX 140 4416.5000 13:11:56 LONX 213 4416.5000 13:12:30 LONX 189 4416.0000 13:12:55 LONX 96 4416.0000 13:13:20 LONX 153 4417.0000 13:14:06 LONX 102 4417.0000 13:14:21 LONX 126 4417.0000 13:14:21 LONX 126 4416.5000 13:14:24 LONX 194 4416.5000 13:14:24 LONX 57 4416.5000 13:15:20 LONX 130 4416.5000 13:15:20 LONX 107 4417.0000 13:15:41 LONX 135 4418.0000 13:16:50 LONX 131 4418.0000 13:16:50 LONX 210 4418.5000 13:16:50 LONX 210 4418.5000 13:16:50 LONX 156 4418.5000 13:16:50 LONX 42 4418.5000 13:19:55 LONX 213 4418.5000 13:19:55 LONX 30 4418.5000 13:19:55 LONX 210 4418.5000 13:19:55 LONX 21 4419.0000 13:19:55 LONX 220 4418.5000 13:19:55 LONX 190 4420.0000 13:20:13 LONX 95 4420.0000 13:20:13 LONX 96 4420.0000 13:20:47 LONX 168 4420.0000 13:20:47 LONX 189 4419.0000 13:21:23 LONX 50 4419.0000 13:21:40 LONX 102 4419.0000 13:21:40 LONX 61 4419.0000 13:21:40 LONX 131 4419.0000 13:22:39 LONX 44 4419.0000 13:22:39 LONX 78 4420.0000 13:23:10 LONX 27 4420.0000 13:23:10 LONX 126 4420.0000 13:23:10 LONX 38 4419.0000 13:23:24 LONX 158 4419.0000 13:23:24 LONX 115 4419.0000 13:23:24 LONX 16 4419.0000 13:24:49 LONX 28 4419.0000 13:24:52 LONX 127 4419.0000 13:24:52 LONX 89 4419.0000 13:24:52 LONX 59 4419.5000 13:25:12 LONX 150 4419.5000 13:25:12 LONX 250 4419.5000 13:25:21 LONX 36 4420.5000 13:25:34 LONX 153 4420.5000 13:25:34 LONX 28 4418.5000 13:25:45 LONX 10 4418.5000 13:25:45 LONX 134 4418.5000 13:25:45 LONX 100 4419.0000 13:26:51 LONX 250 4419.0000 13:26:51 LONX 242 4419.0000 13:27:05 LONX 69 4417.5000 13:27:26 LONX 105 4417.5000 13:27:26 LONX 109 4416.0000 13:27:41 LONX 174 4415.5000 13:28:10 LONX 12 4414.5000 13:29:02 LONX 14 4414.5000 13:29:21 LONX 2 4414.5000 13:29:21 LONX 13 4414.5000 13:29:40 LONX 177 4414.5000 13:29:41 LONX 223 4414.5000 13:29:41 LONX 22 4414.5000 13:29:41 LONX 280 4416.0000 13:31:12 LONX 135 4416.0000 13:31:12 LONX 96 4416.5000 13:31:54 LONX 35 4416.5000 13:31:54 LONX 188 4416.5000 13:31:54 LONX 235 4417.5000 13:32:16 LONX 220 4417.5000 13:32:16 LONX 14 4417.5000 13:32:16 LONX 30 4417.5000 13:32:16 LONX 240 4417.0000 13:32:16 LONX 260 4418.0000 13:32:41 LONX 190 4417.5000 13:33:05 LONX 168 4417.0000 13:33:05 LONX 52 4417.5000 13:33:05 LONX 213 4417.5000 13:33:05 LONX 198 4417.5000 13:33:05 LONX 107 4417.0000 13:33:05 LONX 190 4417.0000 13:33:59 LONX 198 4417.0000 13:33:59 LONX 188 4419.0000 13:34:41 LONX 21 4420.5000 13:35:31 LONX 216 4420.0000 13:35:31 LONX 96 4420.5000 13:36:21 LONX 330 4420.5000 13:36:21 LONX 184 4421.0000 13:37:21 LONX 133 4421.0000 13:37:26 LONX 410 4421.0000 13:37:47 LONX 160 4421.5000 13:37:47 LONX 88 4421.5000 13:37:47 LONX 263 4421.5000 13:37:47 LONX 225 4422.0000 13:38:14 LONX 161 4422.5000 13:38:53 LONX 166 4422.5000 13:38:57 LONX 22 4422.5000 13:38:57 LONX 225 4421.5000 13:39:05 LONX 208 4422.5000 13:39:42 LONX 77 4423.0000 13:40:07 LONX 104 4423.0000 13:40:07 LONX 207 4421.5000 13:40:13 LONX 175 4421.5000 13:41:18 LONX 31 4423.5000 13:42:07 LONX 102 4423.5000 13:42:07 LONX 138 4423.5000 13:42:07 LONX 120 4423.5000 13:42:07 LONX 285 4423.0000 13:42:46 LONX 215 4423.0000 13:42:46 LONX 188 4423.0000 13:43:17 LONX 200 4423.5000 13:44:03 LONX 102 4423.5000 13:44:03 LONX 35 4423.0000 13:44:13 LONX 197 4423.0000 13:44:13 LONX 26 4423.5000 13:44:27 LONX 120 4423.5000 13:44:27 LONX 36 4423.5000 13:44:27 LONX 176 4422.5000 13:44:55 LONX 180 4422.0000 13:45:33 LONX 188 4422.0000 13:45:33 LONX 103 4421.5000 13:45:59 LONX 96 4421.5000 13:45:59 LONX 31 4422.5000 13:46:37 LONX 250 4422.5000 13:46:37 LONX 110 4422.0000 13:47:01 LONX 172 4421.5000 13:47:20 LONX 101 4421.0000 13:47:22 LONX 185 4420.5000 13:48:01 LONX 193 4419.5000 13:48:06 LONX 243 4419.0000 13:49:01 LONX 120 4419.5000 13:49:36 LONX 250 4419.5000 13:49:36 LONX 94 4419.0000 13:49:51 LONX 85 4419.0000 13:49:51 LONX 69 4419.0000 13:50:28 LONX 119 4419.0000 13:50:28 LONX 190 4418.0000 13:50:39 LONX 250 4419.5000 13:51:24 LONX 90 4419.5000 13:51:24 LONX 218 4419.0000 13:51:36 LONX 188 4418.5000 13:52:10 LONX 56 4418.5000 13:52:42 LONX 159 4418.5000 13:52:42 LONX 108 4418.5000 13:52:42 LONX 208 4418.5000 13:53:23 LONX 95 4418.5000 13:53:23 LONX 26 4418.5000 13:53:23 LONX 102 4418.5000 13:54:14 LONX 130 4418.5000 13:54:14 LONX 250 4418.0000 13:54:46 LONX 195 4418.0000 13:54:47 LONX 186 4417.0000 13:55:08 LONX 215 4417.0000 13:56:42 LONX 300 4417.0000 13:56:42 LONX 60 4417.0000 13:56:42 LONX 240 4417.0000 13:56:43 LONX 171 4415.5000 13:57:06 LONX 193 4414.5000 13:57:15 LONX 154 4413.5000 13:58:13 LONX 41 4413.5000 13:58:13 LONX 180 4413.0000 13:58:19 LONX 188 4412.0000 13:58:52 LONX 115 4412.0000 13:59:28 LONX 73 4412.0000 13:59:28 LONX 14 4411.0000 13:59:45 LONX 189 4411.0000 13:59:45 LONX 74 4410.5000 13:59:50 LONX 188 4410.0000 14:00:07 LONX 90 4409.5000 14:00:12 LONX 105 4409.5000 14:00:14 LONX 124 4411.0000 14:00:40 LONX 8 4411.5000 14:02:47 LONX 390 4412.5000 14:03:37 LONX 19 4412.5000 14:03:37 LONX 330 4413.0000 14:05:20 LONX 75 4413.5000 14:05:20 LONX 148 4414.5000 14:05:29 LONX 148 4415.0000 14:05:34 LONX 3 4415.0000 14:05:34 LONX 3 4415.0000 14:05:34 LONX 387 4415.0000 14:05:36 LONX 400 4416.0000 14:06:50 LONX 250 4416.0000 14:07:03 LONX 160 4416.0000 14:07:03 LONX 275 4415.5000 14:07:23 LONX 150 4415.5000 14:07:23 LONX 34 4415.5000 14:07:23 LONX 56 4415.5000 14:07:23 LONX 160 4415.5000 14:07:23 LONX 340 4415.5000 14:07:23 LONX 160 4415.5000 14:07:35 LONX 250 4415.5000 14:07:35 LONX 219 4415.5000 14:08:24 LONX 430 4419.5000 14:09:29 LONX 185 4419.0000 14:09:35 LONX 200 4418.5000 14:09:39 LONX 65 4418.0000 14:10:10 LONX 145 4418.0000 14:10:10 LONX 104 4420.0000 14:11:35 LONX 24 4420.0000 14:11:35 LONX 130 4420.0000 14:11:42 LONX 37 4420.0000 14:11:42 LONX 250 4420.0000 14:11:42 LONX 190 4419.0000 14:12:05 LONX 188 4419.0000 14:12:05 LONX 225 4418.5000 14:12:37 LONX 231 4420.0000 14:13:41 LONX 139 4420.0000 14:13:41 LONX 195 4420.0000 14:13:41 LONX 180 4419.0000 14:14:01 LONX 100 4420.0000 14:15:10 LONX 76 4420.0000 14:15:10 LONX 236 4419.5000 14:15:52 LONX 270 4419.0000 14:15:52 LONX 100 4419.0000 14:15:52 LONX 310 4418.5000 14:16:16 LONX 245 4418.5000 14:16:16 LONX 179 4417.0000 14:16:29 LONX 340 4417.5000 14:18:45 LONX 250 4417.5000 14:18:45 LONX 222 4417.5000 14:18:45 LONX 340 4417.0000 14:18:47 LONX 100 4415.5000 14:19:00 LONX 29 4415.0000 14:19:35 LONX 166 4415.0000 14:19:35 LONX 300 4416.5000 14:22:47 LONX 23 4416.5000 14:22:47 LONX 37 4416.5000 14:22:47 LONX 250 4416.5000 14:22:47 LONX 160 4416.5000 14:22:47 LONX 151 4416.5000 14:22:52 LONX 23 4419.0000 14:23:44 LONX 267 4419.0000 14:23:44 LONX 80 4419.0000 14:23:44 LONX 230 4419.0000 14:23:44 LONX 360 4418.5000 14:23:44 LONX 215 4418.5000 14:23:46 LONX 12 4418.0000 14:24:41 LONX 248 4418.0000 14:24:41 LONX 105 4418.0000 14:24:43 LONX 125 4418.0000 14:24:45 LONX 188 4419.0000 14:25:08 LONX 205 4419.0000 14:25:20 LONX 290 4418.5000 14:25:35 LONX 278 4420.0000 14:26:35 LONX 32 4420.0000 14:26:35 LONX 310 4420.0000 14:26:35 LONX 62 4419.5000 14:26:35 LONX 173 4419.5000 14:26:35 LONX 12 4419.5000 14:28:41 LONX 198 4419.5000 14:28:41 LONX 192 4419.5000 14:28:41 LONX 53 4419.5000 14:28:41 LONX 192 4419.5000 14:28:41 LONX 88 4419.5000 14:28:41 LONX 285 4420.0000 14:29:06 LONX 27 4420.0000 14:29:36 LONX 359 4420.0000 14:29:36 LONX 10 4420.0000 14:29:42 LONX 260 4419.5000 14:30:00 LONX 50 4419.0000 14:30:00 LONX 195 4419.5000 14:30:00 LONX 230 4419.0000 14:30:03 LONX 100 4418.5000 14:30:06 LONX 140 4418.5000 14:30:06 LONX 180 4418.0000 14:30:06 LONX 49 4417.5000 14:30:06 LONX 196 4417.5000 14:30:06 LONX 190 4418.0000 14:30:06 LONX 195 4417.5000 14:30:14 LONX 190 4417.5000 14:30:27 LONX 219 4417.0000 14:30:31 LONX 237 4416.5000 14:30:45 LONX 84 4416.5000 14:30:50 LONX 300 4416.5000 14:30:55 LONX 220 4416.0000 14:31:03 LONX 13 4416.0000 14:31:03 LONX 197 4416.0000 14:31:03 LONX 211 4416.0000 14:31:03 LONX 185 4415.5000 14:31:03 LONX 10 4418.0000 14:31:24 LONX 249 4417.5000 14:31:31 LONX 21 4417.5000 14:31:31 LONX 230 4417.5000 14:31:31 LONX 50 4417.0000 14:31:46 LONX 270 4417.0000 14:31:46 LONX 249 4417.5000 14:31:46 LONX 76 4417.5000 14:31:46 LONX 250 4417.0000 14:31:46 LONX 200 4416.5000 14:31:46 LONX 4 4416.0000 14:31:46 LONX 250 4417.0000 14:32:44 LONX 320 4417.0000 14:32:55 LONX 250 4417.0000 14:33:08 LONX 300 4416.5000 14:33:09 LONX 90 4416.5000 14:33:09 LONX 213 4416.0000 14:33:09 LONX 22 4416.0000 14:33:10 LONX 6 4416.0000 14:33:18 LONX 3 4417.5000 14:33:37 LONX 370 4418.0000 14:33:40 LONX 23 4418.5000 14:33:40 LONX 221 4418.5000 14:33:40 LONX 111 4418.5000 14:33:40 LONX 110 4418.0000 14:33:40 LONX 110 4418.0000 14:33:40 LONX 177 4417.5000 14:33:57 LONX 175 4417.5000 14:34:10 LONX 23 4417.0000 14:34:11 LONX 100 4417.0000 14:34:11 LONX 72 4417.0000 14:34:11 LONX 173 4416.0000 14:34:38 LONX 235 4416.0000 14:34:48 LONX 185 4415.5000 14:34:48 LONX 180 4416.0000 14:34:48 LONX 176 4415.0000 14:35:06 LONX 230 4415.0000 14:35:18 LONX 180 4414.0000 14:35:36 LONX 225 4414.0000 14:35:36 LONX 185 4413.5000 14:35:40 LONX 217 4413.0000 14:35:40 LONX 347 4415.5000 14:36:14 LONX 67 4415.0000 14:36:16 LONX 133 4415.0000 14:36:17 LONX 76 4414.5000 14:36:17 LONX 250 4414.0000 14:38:20 LONX 195 4413.5000 14:38:22 LONX 22 4414.0000 14:38:22 LONX 164 4414.0000 14:38:22 LONX 250 4414.0000 14:38:22 LONX 96 4413.5000 14:38:22 LONX 250 4413.5000 14:38:22 LONX 248 4413.5000 14:38:22 LONX 310 4413.5000 14:38:30 LONX 200 4414.0000 14:38:42 LONX 235 4413.5000 14:38:51 LONX 262 4413.5000 14:39:34 LONX 251 4413.0000 14:39:38 LONX 189 4413.5000 14:39:38 LONX 330 4413.0000 14:39:38 LONX 28 4412.0000 14:40:09 LONX 328 4412.0000 14:40:18 LONX 183 4412.0000 14:40:27 LONX 244 4412.0000 14:40:42 LONX 31 4411.5000 14:40:44 LONX 144 4411.5000 14:40:44 LONX 102 4411.0000 14:40:44 LONX 186 4410.0000 14:41:01 LONX 189 4410.0000 14:41:26 LONX 39 4410.0000 14:41:42 LONX 93 4410.0000 14:41:48 LONX 250 4410.0000 14:41:48 LONX 211 4409.5000 14:42:05 LONX 88 4409.0000 14:42:05 LONX 240 4410.5000 14:42:51 LONX 211 4410.5000 14:42:51 LONX 250 4410.0000 14:42:56 LONX 189 4410.5000 14:42:56 LONX 115 4410.0000 14:43:34 LONX 125 4410.0000 14:43:34 LONX 206 4409.5000 14:43:49 LONX 87 4410.0000 14:43:49 LONX 102 4410.0000 14:43:49 LONX 180 4409.0000 14:44:00 LONX 18 4407.5000 14:44:17 LONX 210 4409.0000 14:44:23 LONX 190 4408.5000 14:44:37 LONX 21 4408.0000 14:44:49 LONX 255 4408.5000 14:44:59 LONX 71 4408.5000 14:45:27 LONX 434 4408.5000 14:45:27 LONX 189 4409.5000 14:45:41 LONX 189 4410.0000 14:46:04 LONX 260 4411.5000 14:46:29 LONX 50 4411.5000 14:46:29 LONX 180 4411.5000 14:46:29 LONX 231 4411.5000 14:46:39 LONX 215 4411.0000 14:47:09 LONX 214 4411.0000 14:47:21 LONX 22 4410.5000 14:47:30 LONX 100 4410.5000 14:47:33 LONX 25 4410.5000 14:48:08 LONX 83 4410.5000 14:48:08 LONX 221 4410.0000 14:48:25 LONX 106 4410.0000 14:48:30 LONX 280 4410.0000 14:48:30 LONX 235 4409.5000 14:48:40 LONX 190 4409.5000 14:48:40 LONX 305 4409.0000 14:48:41 LONX 59 4409.5000 14:49:04 LONX 136 4409.5000 14:49:07 LONX 204 4409.5000 14:49:30 LONX 180 4409.0000 14:49:38 LONX 173 4408.5000 14:49:41 LONX 23 4408.0000 14:49:55 LONX 182 4408.0000 14:49:55 LONX 205 4407.5000 14:50:24 LONX 19 4407.5000 14:50:39 LONX 61 4408.0000 14:50:39 LONX 129 4408.0000 14:50:39 LONX 195 4407.5000 14:50:39 LONX 20 4406.5000 14:50:56 LONX 184 4406.5000 14:50:56 LONX 180 4405.5000 14:51:10 LONX 210 4406.0000 14:52:09 LONX 235 4406.0000 14:52:12 LONX 185 4406.0000 14:52:13 LONX 210 4407.0000 14:52:37 LONX 260 4406.5000 14:52:54 LONX 222 4406.0000 14:52:55 LONX 239 4406.5000 14:53:16 LONX 244 4406.0000 14:53:50 LONX 198 4406.0000 14:53:50 LONX 190 4405.0000 14:54:16 LONX 178 4405.0000 14:54:21 LONX 205 4405.5000 14:55:04 LONX 95 4405.5000 14:55:04 LONX 100 4405.5000 14:55:04 LONX 27 4405.0000 14:55:14 LONX 272 4405.5000 14:55:14 LONX 235 4406.0000 14:55:31 LONX 206 4405.0000 14:55:38 LONX 185 4404.0000 14:55:56 LONX 30 4404.0000 14:56:14 LONX 206 4404.0000 14:56:14 LONX 260 4405.5000 14:57:17 LONX 197 4405.5000 14:57:17 LONX 250 4405.5000 14:57:17 LONX 225 4405.0000 14:57:27 LONX 179 4406.0000 14:58:27 LONX 163 4408.0000 14:59:40 LONX 159 4408.0000 14:59:40 LONX 199 4408.0000 14:59:40 LONX 170 4409.0000 14:59:47 LONX 115 4409.0000 14:59:47 LONX 480 4408.5000 14:59:49 LONX 7 4409.0000 14:59:49 LONX 250 4409.0000 14:59:49 LONX 50 4408.0000 14:59:49 LONX 210 4408.0000 14:59:49 LONX 7 4407.5000 15:00:11 LONX 248 4407.5000 15:00:11 LONX 175 4407.0000 15:00:38 LONX 57 4407.0000 15:00:38 LONX 250 4407.5000 15:01:06 LONX 60 4407.5000 15:01:06 LONX 170 4407.5000 15:01:06 LONX 220 4407.5000 15:01:07 LONX 180 4407.5000 15:01:18 LONX 138 4407.5000 15:01:38 LONX 80 4408.0000 15:01:58 LONX 110 4408.0000 15:01:58 LONX 250 4408.0000 15:02:31 LONX 96 4408.0000 15:02:31 LONX 103 4408.0000 15:02:31 LONX 96 4408.0000 15:02:37 LONX 267 4408.0000 15:03:10 LONX 13 4408.0000 15:03:10 LONX 235 4408.0000 15:03:10 LONX 75 4408.0000 15:03:10 LONX 250 4408.0000 15:03:10 LONX 44 4408.0000 15:03:10 LONX 114 4408.0000 15:03:12 LONX 270 4407.5000 15:03:37 LONX 231 4407.5000 15:03:37 LONX 133 4407.0000 15:04:12 LONX 255 4407.0000 15:04:12 LONX 250 4407.5000 15:04:55 LONX 102 4407.5000 15:04:55 LONX 250 4407.5000 15:04:59 LONX 102 4407.5000 15:05:28 LONX 360 4408.0000 15:05:54 LONX 330 4408.0000 15:05:54 LONX 250 4408.0000 15:05:59 LONX 250 4408.0000 15:06:07 LONX 102 4408.0000 15:06:07 LONX 300 4407.5000 15:06:12 LONX 100 4408.0000 15:06:36 LONX 1 4408.0000 15:06:36 LONX 80 4408.0000 15:06:36 LONX 214 4407.5000 15:06:59 LONX 29 4407.0000 15:07:04 LONX 90 4407.0000 15:07:35 LONX 150 4407.0000 15:07:35 LONX 230 4407.0000 15:08:08 LONX 328 4407.0000 15:08:09 LONX 2 4407.0000 15:08:09 LONX 210 4406.5000 15:08:16 LONX 190 4406.0000 15:08:17 LONX 96 4406.0000 15:08:56 LONX 8 4407.5000 15:09:52 LONX 118 4407.5000 15:09:55 LONX 330 4408.0000 15:10:11 LONX 300 4408.0000 15:10:46 LONX 100 4408.0000 15:10:46 LONX 250 4408.0000 15:10:46 LONX 96 4408.0000 15:10:46 LONX 40 4408.5000 15:10:48 LONX 102 4408.5000 15:10:48 LONX 525 4409.0000 15:11:09 LONX 295 4408.5000 15:11:11 LONX 100 4409.5000 15:12:15 LONX 80 4409.5000 15:12:15 LONX 250 4409.5000 15:12:15 LONX 5 4409.5000 15:12:15 LONX 91 4409.5000 15:12:15 LONX 250 4409.5000 15:12:15 LONX 92 4409.5000 15:12:22 LONX 100 4410.5000 15:12:34 LONX 111 4411.5000 15:12:44 LONX 100 4411.5000 15:13:22 LONX 100 4411.5000 15:13:22 LONX 140 4411.5000 15:13:23 LONX 250 4412.0000 15:13:23 LONX 214 4412.0000 15:13:23 LONX 90 4411.5000 15:13:36 LONX 89 4411.5000 15:13:36 LONX 61 4411.5000 15:13:50 LONX 180 4411.0000 15:13:50 LONX 174 4410.5000 15:14:04 LONX 16 4410.0000 15:14:23 LONX 100 4410.0000 15:14:27 LONX 76 4410.0000 15:14:33 LONX 100 4409.5000 15:14:37 LONX 95 4409.5000 15:14:37 LONX 210 4409.0000 15:14:37 LONX 174 4407.5000 15:14:56 LONX 200 4407.5000 15:15:35 LONX 41 4407.5000 15:15:55 LONX 175 4407.5000 15:16:02 LONX 104 4407.5000 15:16:02 LONX 126 4407.5000 15:16:02 LONX 191 4407.5000 15:16:22 LONX 247 4409.0000 15:16:40 LONX 310 4408.5000 15:16:41 LONX 192 4406.5000 15:17:02 LONX 265 4406.0000 15:17:31 LONX 187 4405.5000 15:17:46 LONX 179 4405.0000 15:17:46 LONX 225 4407.5000 15:18:31 LONX 191 4407.5000 15:18:31 LONX 196 4408.0000 15:19:07 LONX 191 4408.5000 15:19:15 LONX 47 4408.0000 15:19:35 LONX 200 4409.5000 15:20:39 LONX 89 4409.5000 15:20:43 LONX 44 4410.5000 15:21:34 LONX 286 4410.5000 15:21:34 LONX 360 4410.5000 15:21:37 LONX 430 4412.0000 15:22:06 LONX 260 4412.0000 15:22:06 LONX 305 4412.0000 15:22:13 LONX 220 4412.0000 15:22:13 LONX 55 4411.5000 15:22:25 LONX 100 4411.5000 15:22:25 LONX 205 4412.0000 15:22:25 LONX 87 4411.5000 15:22:30 LONX 73 4411.5000 15:22:30 LONX 100 4411.0000 15:23:43 LONX 100 4411.0000 15:23:43 LONX 55 4411.0000 15:23:43 LONX 250 4411.0000 15:23:51 LONX 230 4412.0000 15:24:20 LONX 100 4412.0000 15:24:20 LONX 250 4412.0000 15:24:20 LONX 15 4412.0000 15:24:20 LONX 13 4411.5000 15:24:20 LONX 222 4411.5000 15:24:20 LONX 201 4411.0000 15:24:28 LONX 187 4410.0000 15:25:14 LONX 11 4410.0000 15:25:14 LONX 225 4410.0000 15:25:14 LONX 13 4409.5000 15:25:15 LONX 102 4409.5000 15:25:16 LONX 175 4409.0000 15:25:30 LONX 49 4408.5000 15:26:04 LONX 146 4408.5000 15:26:04 LONX 197 4408.0000 15:26:06 LONX 195 4408.0000 15:26:40 LONX 152 4408.0000 15:27:37 LONX 166 4408.0000 15:27:37 LONX 250 4408.0000 15:27:58 LONX 166 4408.0000 15:27:58 LONX 59 4408.0000 15:28:21 LONX 250 4408.0000 15:28:24 LONX 76 4408.0000 15:28:33 LONX 215 4410.5000 15:29:28 LONX 250 4410.5000 15:29:29 LONX 190 4410.5000 15:29:29 LONX 245 4410.5000 15:30:04 LONX 230 4410.0000 15:30:04 LONX 10 4410.0000 15:30:15 LONX 212 4410.5000 15:30:15 LONX 265 4410.0000 15:30:15 LONX 151 4410.5000 15:31:40 LONX 149 4410.5000 15:31:40 LONX 255 4410.0000 15:31:43 LONX 361 4410.0000 15:31:43 LONX 420 4409.5000 15:31:43 LONX 220 4410.0000 15:32:16 LONX 265 4409.5000 15:32:29 LONX 226 4409.5000 15:32:29 LONX 14 4409.5000 15:32:29 LONX 65 4409.0000 15:32:40 LONX 95 4409.0000 15:32:40 LONX 70 4409.0000 15:32:40 LONX 95 4409.0000 15:33:12 LONX 250 4409.0000 15:33:12 LONX 13 4409.0000 15:33:12 LONX 1 4408.0000 15:33:12 LONX 174 4408.0000 15:33:12 LONX 8 4406.5000 15:34:01 LONX 227 4406.5000 15:34:01 LONX 190 4406.0000 15:34:01 LONX 62 4407.5000 15:34:23 LONX 250 4407.5000 15:34:34 LONX 250 4407.5000 15:35:06 LONX 209 4407.0000 15:35:14 LONX 33 4406.5000 15:35:14 LONX 23 4408.0000 15:35:46 LONX 30 4408.0000 15:35:50 LONX 238 4410.0000 15:36:16 LONX 188 4410.0000 15:36:16 LONX 250 4409.5000 15:36:19 LONX 109 4410.0000 15:36:24 LONX 188 4409.0000 15:36:35 LONX 42 4409.0000 15:36:35 LONX 100 4409.0000 15:36:35 LONX 235 4408.5000 15:36:35 LONX 225 4407.5000 15:37:06 LONX 183 4407.0000 15:37:06 LONX 180 4409.5000 15:37:39 LONX 250 4408.5000 15:37:48 LONX 180 4408.5000 15:38:16 LONX 230 4408.5000 15:38:16 LONX 192 4408.5000 15:38:16 LONX 96 4408.0000 15:38:50 LONX 70 4408.0000 15:38:50 LONX 7 4408.0000 15:39:07 LONX 172 4408.0000 15:39:07 LONX 16 4408.0000 15:39:12 LONX 215 4408.0000 15:40:04 LONX 100 4407.5000 15:40:04 LONX 164 4407.5000 15:40:04 LONX 340 4408.0000 15:40:04 LONX 250 4408.0000 15:40:04 LONX 118 4408.5000 15:40:04 LONX 185 4408.0000 15:40:57 LONX 96 4408.0000 15:41:01 LONX 133 4408.0000 15:41:01 LONX 221 4408.0000 15:41:19 LONX 230 4407.5000 15:41:28 LONX 225 4408.5000 15:42:06 LONX 256 4408.5000 15:42:15 LONX 225 4408.0000 15:42:18 LONX 192 4408.0000 15:42:37 LONX 175 4407.5000 15:43:09 LONX 38 4407.5000 15:43:09 LONX 192 4407.5000 15:43:09 LONX 220 4408.5000 15:44:08 LONX 204 4408.0000 15:44:08 LONX 186 4408.0000 15:44:08 LONX 222 4408.0000 15:44:08 LONX 90 4407.5000 15:44:08 LONX 96 4407.5000 15:44:36 LONX 250 4407.5000 15:45:13 LONX 190 4407.5000 15:45:13 LONX 190 4407.5000 15:45:59 LONX 82 4407.5000 15:46:16 LONX 185 4407.5000 15:46:16 LONX 250 4407.5000 15:46:24 LONX 185 4407.5000 15:46:24 LONX 130 4407.0000 15:46:25 LONX 260 4408.0000 15:46:35 LONX 105 4407.0000 15:46:40 LONX 118 4408.0000 15:47:38 LONX 122 4408.0000 15:48:00 LONX 112 4408.5000 15:48:04 LONX 205 4408.5000 15:48:04 LONX 130 4408.5000 15:48:04 LONX 117 4408.5000 15:48:34 LONX 340 4408.5000 15:48:43 LONX 34 4408.5000 15:49:10 LONX 77 4408.5000 15:49:10 LONX 99 4408.5000 15:49:10 LONX 287 4408.5000 15:49:22 LONX 96 4409.5000 15:49:48 LONX 76 4409.5000 15:49:48 LONX 95 4409.5000 15:49:48 LONX 300 4410.0000 15:50:43 LONX 130 4410.0000 15:50:44 LONX 50 4409.5000 15:50:46 LONX 200 4409.5000 15:50:46 LONX 155 4409.0000 15:50:51 LONX 175 4409.0000 15:50:56 LONX 127 4408.5000 15:50:58 LONX 115 4408.5000 15:50:58 LONX 227 4409.0000 15:50:58 LONX 242 4409.0000 15:51:10 LONX 76 4409.0000 15:51:30 LONX 95 4409.0000 15:51:30 LONX 138 4408.5000 15:51:52 LONX 269 4409.0000 15:52:19 LONX 161 4409.0000 15:52:19 LONX 100 4408.5000 15:52:19 LONX 95 4408.5000 15:52:20 LONX 62 4408.5000 15:52:22 LONX 72 4408.5000 15:52:26 LONX 206 4408.5000 15:52:31 LONX 94 4408.5000 15:52:31 LONX 270 4409.5000 15:54:04 LONX 222 4409.5000 15:54:04 LONX 308 4409.5000 15:54:04 LONX 234 4409.5000 15:54:04 LONX 202 4410.0000 15:54:18 LONX 170 4410.0000 15:54:24 LONX 159 4410.0000 15:54:24 LONX 115 4410.0000 15:54:29 LONX 95 4411.0000 15:55:06 LONX 250 4411.0000 15:55:22 LONX 144 4410.5000 15:55:25 LONX 100 4411.0000 15:55:42 LONX 250 4411.0000 15:55:42 LONX 71 4410.5000 15:55:43 LONX 200 4411.0000 15:56:17 LONX 250 4411.0000 15:56:17 LONX 80 4410.5000 15:56:21 LONX 105 4410.5000 15:56:22 LONX 330 4411.5000 15:57:14 LONX 214 4411.5000 15:57:14 LONX 390 4411.5000 15:57:14 LONX 238 4411.5000 15:57:36 LONX 73 4411.5000 15:57:36 LONX 107 4411.0000 15:57:39 LONX 333 4411.0000 15:58:05 LONX 170 4411.0000 15:58:10 LONX 95 4411.0000 15:58:10 LONX 93 4410.5000 15:58:13 LONX 235 4411.5000 15:58:37 LONX 88 4411.5000 15:58:37 LONX 87 4411.5000 15:58:37 LONX 112 4410.5000 15:58:40 LONX 190 4410.0000 15:58:53 LONX 94 4409.5000 15:58:55 LONX 190 4409.0000 15:59:00 LONX 202 4409.0000 15:59:50 LONX 205 4409.0000 15:59:54 LONX 163 4409.0000 15:59:57 LONX 72 4409.0000 16:00:11 LONX 300 4409.0000 16:00:11 LONX 20 4409.0000 16:00:18 LONX 218 4409.0000 16:00:18 LONX 93 4408.5000 16:00:30 LONX 179 4408.5000 16:00:30 LONX 91 4408.0000 16:00:37 LONX 100 4408.0000 16:00:39 LONX 10 4408.0000 16:00:59 LONX 183 4409.5000 16:01:31 LONX 190 4410.0000 16:01:40 LONX 126 4410.5000 16:01:41 LONX 255 4410.0000 16:02:05 LONX 182 4409.5000 16:02:05 LONX 230 4410.0000 16:02:05 LONX 5 4409.5000 16:02:06 LONX 315 4409.5000 16:02:06 LONX 96 4409.5000 16:02:06 LONX 99 4409.5000 16:02:06 LONX 75 4409.0000 16:02:07 LONX 72 4409.0000 16:02:10 LONX 203 4409.0000 16:02:10 LONX 175 4409.0000 16:02:41 LONX 2 4409.5000 16:02:55 LONX 126 4409.5000 16:02:57 LONX 107 4409.5000 16:03:08 LONX 265 4410.5000 16:03:28 LONX 215 4410.5000 16:03:34 LONX 72 4410.5000 16:03:40 LONX 73 4410.5000 16:03:40 LONX 156 4411.0000 16:03:44 LONX 241 4411.0000 16:03:44 LONX 229 4410.0000 16:03:51 LONX 40 4410.0000 16:03:52 LONX 178 4410.5000 16:04:07 LONX 52 4410.5000 16:04:16 LONX 148 4411.0000 16:04:31 LONX 177 4411.0000 16:04:46 LONX 269 4411.0000 16:04:46 LONX 127 4411.0000 16:04:50 LONX 85 4411.0000 16:04:50 LONX 370 4411.0000 16:05:10 LONX 285 4412.0000 16:05:46 LONX 125 4412.0000 16:05:47 LONX 154 4411.5000 16:05:47 LONX 218 4412.0000 16:06:06 LONX 183 4411.5000 16:06:08 LONX 53 4411.5000 16:06:43 LONX 380 4411.5000 16:06:43 LONX 111 4411.0000 16:06:45 LONX 46 4411.5000 16:07:54 LONX 100 4411.5000 16:07:54 LONX 184 4411.5000 16:07:56 LONX 250 4411.5000 16:07:56 LONX 210 4411.5000 16:07:56 LONX 356 4411.5000 16:07:56 LONX 170 4411.0000 16:07:58 LONX 265 4411.0000 16:08:25 LONX 51 4410.5000 16:08:25 LONX 254 4410.5000 16:08:25 LONX 227 4410.5000 16:08:25 LONX 62 4410.0000 16:08:27 LONX 102 4410.0000 16:08:27 LONX 21 4410.0000 16:08:28 LONX 45 4410.5000 16:08:58 LONX 2 4410.5000 16:08:58 LONX 17 4411.0000 16:09:17 LONX 144 4411.0000 16:09:17 LONX 270 4411.0000 16:09:42 LONX 346 4411.0000 16:09:42 LONX 250 4411.0000 16:09:42 LONX 170 4410.5000 16:09:45 LONX 55 4410.5000 16:09:51 LONX 40 4410.5000 16:10:13 LONX 250 4410.5000 16:10:13 LONX 285 4410.0000 16:10:17 LONX 420 4410.0000 16:10:17 LONX 214 4410.0000 16:10:49 LONX 412 4410.0000 16:10:49 LONX 57 4410.0000 16:11:02 LONX 107 4411.0000 16:11:11 LONX 225 4411.0000 16:11:15 LONX 253 4410.5000 16:11:39 LONX 298 4410.5000 16:11:39 LONX 90 4410.5000 16:13:05 LONX 510 4410.5000 16:13:07 LONX 100 4410.5000 16:13:07 LONX 250 4410.5000 16:13:07 LONX 320 4410.5000 16:13:07 LONX 237 4410.5000 16:13:07 LONX 250 4410.5000 16:13:54 LONX 150 4410.5000 16:13:54 LONX 210 4410.5000 16:13:54 LONX 269 4410.5000 16:13:54 LONX 126 4410.5000 16:13:54 LONX 10 4410.0000 16:14:03 LONX 76 4410.0000 16:14:04 LONX 130 4410.0000 16:14:11 LONX 65 4410.0000 16:14:16 LONX 3 4410.0000 16:14:16 LONX 70 4410.0000 16:14:24 LONX 38 4410.0000 16:14:43 LONX 87 4410.0000 16:14:44 LONX 250 4410.0000 16:14:44 LONX 211 4410.0000 16:14:44 LONX 488 4410.0000 16:15:00 LONX 54 4409.0000 16:15:43 LONX 100 4409.0000 16:15:43 LONX 73 4409.0000 16:15:43 LONX 250 4409.0000 16:15:43 LONX 250 4409.0000 16:15:43 LONX 215 4409.0000 16:15:43 LONX 120 4409.0000 16:15:43 LONX 250 4410.0000 16:16:03 LONX 250 4410.0000 16:16:04 LONX 130 4410.0000 16:16:13 LONX 70 4410.0000 16:16:13 LONX 176 4410.0000 16:16:13 LONX 54 4410.0000 16:16:13 LONX 42 4410.0000 16:16:13 LONX 8 4410.0000 16:16:33 LONX 252 4410.0000 16:16:33 LONX 130 4410.0000 16:16:43 LONX 179 4410.0000 16:16:47 LONX 71 4410.0000 16:16:47 LONX 162 4409.5000 16:17:28 LONX 38 4409.5000 16:17:28 LONX 45 4409.0000 16:17:31 LONX 289 4409.0000 16:17:33 LONX 130 4409.0000 16:17:55 LONX 130 4409.0000 16:17:56 LONX 12 4409.0000 16:17:57 LONX 250 4409.0000 16:17:57 LONX 366 4409.0000 16:17:57 LONX 194 4408.0000 16:18:06 LONX 78 4407.0000 16:18:27 LONX 106 4407.0000 16:18:27 LONX 130 4407.0000 16:18:28 LONX 130 4407.0000 16:18:28 LONX 122 4407.0000 16:18:38 LONX 150 4408.0000 16:18:59 LONX 250 4408.0000 16:19:00 LONX 180 4408.0000 16:19:09 LONX 202 4407.5000 16:19:10 LONX 204 4407.5000 16:19:26 LONX 206 4407.0000 16:19:39 LONX 138 4407.0000 16:19:39 LONX 175 4406.5000 16:19:48 LONX 50 4406.5000 16:19:52 LONX 139 4406.5000 16:19:52 LONX 176 4406.5000 16:20:00 LONX 181 4406.0000 16:20:09 LONX 194 4405.5000 16:20:20 LONX 354 4406.5000 16:20:38 LONX 44 4406.0000 16:20:50 LONX 130 4406.0000 16:20:59 LONX 68 4406.0000 16:21:05 LONX 60 4406.0000 16:21:10 LONX 424 4406.0000 16:21:10 LONX 33 4406.0000 16:21:35 LONX 130 4406.0000 16:21:35 LONX 113 4406.0000 16:21:36 LONX 250 4406.5000 16:21:38 LONX 211 4406.5000 16:21:40 LONX 38 4406.5000 16:21:40 LONX 173 4406.5000 16:21:40 LONX 176 4406.0000 16:21:58 LONX 76 4406.0000 16:21:58 LONX 70 4406.0000 16:22:11 LONX 176 4406.0000 16:22:15 LONX 215 4405.0000 16:22:23 LONX 43 4404.0000 16:23:00 LONX 250 4404.5000 16:23:15 LONX 44 4404.5000 16:23:15 LONX 250 4404.5000 16:23:16 LONX 410 4404.5000 16:23:16 LONX 181 4404.0000 16:23:17 LONX 132 4404.0000 16:23:28 LONX 103 4404.0000 16:23:28 LONX 30 4404.0000 16:23:28 LONX 130 4404.0000 16:23:28 LONX 190 4404.0000 16:23:51 LONX 179 4404.0000 16:23:51 LONX 191 4404.0000 16:24:15 LONX 118 4404.0000 16:24:15 LONX 250 4404.0000 16:24:15 LONX 100 4404.0000 16:24:21 LONX 185 4404.0000 16:24:55 LONX 100 4404.0000 16:24:57 LONX 250 4404.0000 16:24:57 LONX 118 4404.0000 16:24:57 LONX 118 4404.0000 16:24:57 LONX 236 4404.0000 16:24:57 LONX 169 4404.0000 16:25:19 LONX 60 4404.0000 16:25:19 LONX 98 4404.5000 16:25:32 LONX 300 4404.5000 16:25:41 LONX 90 4404.5000 16:25:41 LONX 17 4404.5000 16:25:45 LONX 244 4404.5000 16:25:45 LONX 72 4404.5000 16:25:45 LONX 137 4404.5000 16:25:45 LONX 162 4404.0000 16:25:58 LONX 11 4404.5000 16:26:24 LONX 250 4404.5000 16:26:24 LONX 408 4404.5000 16:26:24 LONX 178 4404.5000 16:26:24 LONX 440 4404.5000 16:26:51 LONX 170 4404.5000 16:26:51 LONX 213 4404.0000 16:27:03 LONX 104 4404.5000 16:27:15 LONX 144 4404.5000 16:27:15 LONX 99 4404.5000 16:27:15 LONX 42 4404.5000 16:27:15 LONX 149 4404.5000 16:27:20 LONX 33 4404.5000 16:27:20 LONX 182 4404.5000 16:27:20 LONX 189 4404.5000 16:27:48 LONX 189 4404.5000 16:27:48 LONX 71 4405.0000 16:28:00 LONX 257 4405.0000 16:28:00 LONX 168 4405.0000 16:28:00 LONX 250 4405.5000 16:28:11 LONX 70 4405.5000 16:28:11 LONX 211 4405.5000 16:28:34 LONX 7 4405.5000 16:28:34 LONX 264 4405.5000 16:28:35 LONX 52 4405.5000 16:28:37 LONX 114 4405.5000 16:28:39 LONX 198 4405.5000 16:28:43 LONX 192 4405.5000 16:28:43 LONX 78 4405.5000 16:28:43 LONX 172 4405.5000 16:28:57 LONX 133 4405.5000 16:28:57 LONX 250 4405.0000 16:28:57 LONX 17 4405.5000 16:28:57 LONX 38 4405.5000 16:28:57 LONX 86 4406.0000 16:29:12 LONX 350 4407.5000 16:29:30 LONX 356 4407.5000 16:29:30 LONX 173 4407.0000 16:29:38 LONX 260 4407.0000 16:29:38 LONX 56 4408.0000 16:29:44 LONX 22 4408.0000 16:29:44 LONX 105 4408.0000 16:29:44 LONX 4 4408.0000 16:29:45 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 POSGMGGRNNGGRZM