Unilever PLC

Transaction in Own Shares • Aug 10, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 5311X Unilever PLC 10 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: 10-Aug-18 Number of ordinary shares purchased: 322,000 Highest price paid per share: GBp 4,431.0000 Lowest price paid per share: GBp 4,363.0000 Volume weighted average price paid per share: GBp 4,395.6813 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 4,824,655 of its ordinary shares in treasury and has 1,194,838,083 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4395.6813 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 102 4402.5000 08:00:30 LONX 1 4402.5000 08:00:30 LONX 102 4402.5000 08:00:31 LONX 150 4403.0000 08:00:41 LONX 67 4405.5000 08:00:44 LONX 70 4409.0000 08:01:13 LONX 250 4410.5000 08:01:17 LONX 20 4410.5000 08:01:17 LONX 112 4411.5000 08:01:21 LONX 33 4411.5000 08:01:22 LONX 126 4409.0000 08:01:24 LONX 69 4409.0000 08:01:25 LONX 1 4410.0000 08:01:37 LONX 190 4409.0000 08:01:37 LONX 210 4407.5000 08:01:38 LONX 1 4408.0000 08:02:06 LONX 23 4408.0000 08:02:06 LONX 260 4406.5000 08:02:10 LONX 170 4405.5000 08:02:14 LONX 209 4405.0000 08:02:17 LONX 150 4401.5000 08:02:34 LONX 30 4401.5000 08:02:34 LONX 4 4400.5000 08:02:59 LONX 12 4404.0000 08:03:38 LONX 218 4404.0000 08:04:21 LONX 275 4404.0000 08:04:21 LONX 160 4404.0000 08:04:21 LONX 370 4407.0000 08:04:54 LONX 180 4407.0000 08:04:54 LONX 245 4406.5000 08:04:54 LONX 224 4406.0000 08:05:00 LONX 7 4405.0000 08:05:22 LONX 183 4405.0000 08:05:22 LONX 12 4406.5000 08:05:47 LONX 160 4407.0000 08:06:16 LONX 200 4407.0000 08:06:16 LONX 285 4406.0000 08:06:16 LONX 195 4405.0000 08:06:21 LONX 205 4404.5000 08:06:21 LONX 202 4404.0000 08:06:23 LONX 100 4402.0000 08:06:44 LONX 85 4402.0000 08:06:44 LONX 126 4401.5000 08:06:50 LONX 104 4401.5000 08:06:50 LONX 100 4401.0000 08:07:05 LONX 80 4401.0000 08:07:13 LONX 155 4400.5000 08:07:13 LONX 190 4400.0000 08:07:19 LONX 275 4401.0000 08:08:27 LONX 160 4401.0000 08:08:27 LONX 11 4401.0000 08:08:28 LONX 40 4401.0000 08:08:28 LONX 280 4401.0000 08:08:31 LONX 230 4400.5000 08:08:31 LONX 240 4401.0000 08:08:31 LONX 170 4403.0000 08:09:14 LONX 230 4403.0000 08:09:14 LONX 260 4402.5000 08:09:15 LONX 250 4406.0000 08:10:01 LONX 100 4406.0000 08:10:01 LONX 155 4406.0000 08:10:01 LONX 225 4405.5000 08:10:01 LONX 170 4407.5000 08:10:42 LONX 205 4407.5000 08:10:42 LONX 170 4407.0000 08:10:43 LONX 190 4406.5000 08:10:49 LONX 72 4405.0000 08:10:55 LONX 99 4405.0000 08:10:55 LONX 31 4401.0000 08:11:12 LONX 139 4401.0000 08:11:12 LONX 84 4399.5000 08:11:24 LONX 99 4399.5000 08:11:24 LONX 223 4399.0000 08:11:54 LONX 58 4399.0000 08:11:54 LONX 192 4399.0000 08:11:58 LONX 175 4399.0000 08:12:23 LONX 205 4400.0000 08:12:38 LONX 180 4403.5000 08:14:00 LONX 190 4403.5000 08:14:00 LONX 240 4404.0000 08:14:06 LONX 175 4404.0000 08:14:07 LONX 133 4403.5000 08:14:18 LONX 67 4403.5000 08:14:18 LONX 240 4403.0000 08:14:18 LONX 20 4403.5000 08:14:18 LONX 250 4403.5000 08:14:18 LONX 168 4402.5000 08:14:22 LONX 191 4400.5000 08:14:40 LONX 195 4398.5000 08:14:49 LONX 195 4400.5000 08:15:39 LONX 165 4400.5000 08:15:39 LONX 185 4400.5000 08:15:39 LONX 185 4400.0000 08:15:40 LONX 245 4400.5000 08:17:19 LONX 165 4400.5000 08:17:19 LONX 225 4400.0000 08:17:20 LONX 180 4400.0000 08:17:20 LONX 285 4399.5000 08:17:21 LONX 165 4399.5000 08:17:54 LONX 265 4399.0000 08:18:01 LONX 197 4399.0000 08:18:01 LONX 200 4398.5000 08:18:02 LONX 220 4399.5000 08:18:45 LONX 225 4401.0000 08:19:04 LONX 185 4401.0000 08:19:04 LONX 129 4400.5000 08:19:04 LONX 86 4400.5000 08:19:04 LONX 198 4403.5000 08:19:39 LONX 17 4403.5000 08:19:39 LONX 49 4403.5000 08:19:52 LONX 100 4403.5000 08:19:52 LONX 46 4403.5000 08:19:53 LONX 290 4404.0000 08:20:38 LONX 200 4404.0000 08:20:40 LONX 15 4404.0000 08:20:46 LONX 320 4408.0000 08:21:38 LONX 180 4408.0000 08:21:41 LONX 87 4408.0000 08:21:54 LONX 113 4408.0000 08:21:54 LONX 230 4408.0000 08:21:54 LONX 222 4408.0000 08:21:54 LONX 235 4410.5000 08:23:01 LONX 180 4410.5000 08:23:01 LONX 170 4410.5000 08:23:01 LONX 100 4411.0000 08:23:30 LONX 30 4415.0000 08:24:46 LONX 290 4415.0000 08:24:46 LONX 340 4415.0000 08:24:48 LONX 40 4415.0000 08:24:48 LONX 205 4415.0000 08:24:48 LONX 467 4415.0000 08:24:48 LONX 215 4414.5000 08:24:49 LONX 195 4414.5000 08:25:22 LONX 170 4414.0000 08:25:34 LONX 115 4416.0000 08:26:04 LONX 55 4416.0000 08:26:04 LONX 220 4416.0000 08:26:07 LONX 170 4415.5000 08:26:11 LONX 41 4415.5000 08:27:38 LONX 38 4416.0000 08:27:38 LONX 242 4416.0000 08:27:38 LONX 119 4416.0000 08:27:43 LONX 76 4416.0000 08:27:44 LONX 200 4416.0000 08:27:44 LONX 50 4416.0000 08:27:44 LONX 240 4416.0000 08:27:53 LONX 100 4415.5000 08:27:55 LONX 34 4415.5000 08:27:56 LONX 201 4415.0000 08:28:00 LONX 255 4418.0000 08:28:47 LONX 21 4417.0000 08:28:47 LONX 225 4418.0000 08:28:59 LONX 55 4418.0000 08:29:11 LONX 191 4417.5000 08:29:15 LONX 165 4417.5000 08:29:29 LONX 200 4417.5000 08:29:50 LONX 19 4417.5000 08:30:03 LONX 230 4422.0000 08:30:43 LONX 170 4422.0000 08:30:54 LONX 205 4422.0000 08:30:54 LONX 182 4422.0000 08:30:54 LONX 195 4423.0000 08:30:58 LONX 275 4425.5000 08:31:21 LONX 174 4426.0000 08:31:21 LONX 178 4426.0000 08:31:55 LONX 165 4425.0000 08:32:15 LONX 200 4424.5000 08:32:32 LONX 195 4426.5000 08:33:03 LONX 150 4428.5000 08:33:52 LONX 65 4428.5000 08:33:52 LONX 240 4428.0000 08:34:00 LONX 215 4428.5000 08:34:00 LONX 170 4428.0000 08:34:00 LONX 190 4427.5000 08:34:25 LONX 165 4426.5000 08:34:39 LONX 180 4425.0000 08:35:04 LONX 190 4424.5000 08:35:25 LONX 165 4424.0000 08:35:28 LONX 180 4423.5000 08:35:43 LONX 59 4423.0000 08:35:55 LONX 104 4423.0000 08:35:55 LONX 170 4422.0000 08:36:05 LONX 175 4424.0000 08:37:20 LONX 225 4424.0000 08:37:20 LONX 94 4424.0000 08:37:20 LONX 137 4424.0000 08:37:20 LONX 235 4424.0000 08:37:47 LONX 215 4423.5000 08:37:47 LONX 170 4423.0000 08:38:19 LONX 12 4422.5000 08:38:37 LONX 188 4422.5000 08:38:37 LONX 34 4425.0000 08:39:22 LONX 231 4425.0000 08:39:38 LONX 210 4425.0000 08:39:38 LONX 210 4425.0000 08:39:38 LONX 245 4427.0000 08:40:39 LONX 195 4427.5000 08:40:39 LONX 154 4427.5000 08:40:39 LONX 56 4427.5000 08:40:39 LONX 190 4427.0000 08:40:39 LONX 35 4425.0000 08:41:00 LONX 65 4425.0000 08:41:41 LONX 200 4425.0000 08:41:41 LONX 180 4424.5000 08:42:00 LONX 112 4424.0000 08:42:00 LONX 88 4424.0000 08:42:00 LONX 203 4424.5000 08:42:45 LONX 200 4427.5000 08:43:26 LONX 265 4431.0000 08:44:16 LONX 350 4431.0000 08:44:16 LONX 205 4430.5000 08:44:21 LONX 14 4429.5000 08:44:21 LONX 151 4429.5000 08:44:21 LONX 180 4428.0000 08:44:57 LONX 168 4427.5000 08:45:00 LONX 60 4428.5000 08:46:11 LONX 225 4428.5000 08:46:11 LONX 227 4428.5000 08:46:11 LONX 250 4428.0000 08:46:11 LONX 182 4427.0000 08:46:31 LONX 260 4426.0000 08:47:15 LONX 133 4427.5000 08:47:42 LONX 19 4426.5000 08:47:44 LONX 184 4426.5000 08:47:44 LONX 153 4425.5000 08:48:08 LONX 15 4425.5000 08:48:08 LONX 170 4424.0000 08:48:56 LONX 215 4426.0000 08:49:26 LONX 175 4426.0000 08:49:26 LONX 285 4425.5000 08:49:31 LONX 231 4426.0000 08:50:15 LONX 190 4428.0000 08:51:15 LONX 245 4428.0000 08:51:15 LONX 133 4427.5000 08:51:15 LONX 167 4427.5000 08:51:15 LONX 172 4426.5000 08:51:24 LONX 190 4423.5000 08:51:49 LONX 210 4423.5000 08:52:06 LONX 185 4420.5000 08:52:27 LONX 182 4419.0000 08:52:46 LONX 51 4420.5000 08:53:59 LONX 299 4420.5000 08:53:59 LONX 16 4420.0000 08:54:00 LONX 10 4420.0000 08:54:00 LONX 194 4420.0000 08:54:00 LONX 206 4419.5000 08:54:01 LONX 165 4420.5000 08:54:18 LONX 199 4420.5000 08:55:03 LONX 170 4420.0000 08:55:11 LONX 180 4420.5000 08:55:11 LONX 140 4420.0000 08:56:06 LONX 42 4420.0000 08:56:06 LONX 370 4425.5000 08:57:20 LONX 235 4425.0000 08:57:24 LONX 280 4424.5000 08:57:24 LONX 260 4424.0000 08:58:08 LONX 185 4423.5000 08:58:08 LONX 200 4424.0000 08:59:19 LONX 271 4423.5000 08:59:19 LONX 166 4423.0000 08:59:34 LONX 27 4422.0000 09:00:01 LONX 153 4422.0000 09:00:01 LONX 195 4421.5000 09:00:02 LONX 26 4420.5000 09:00:21 LONX 165 4420.5000 09:00:26 LONX 177 4420.0000 09:00:29 LONX 8 4420.0000 09:00:29 LONX 158 4419.5000 09:01:02 LONX 225 4420.5000 09:01:40 LONX 215 4420.5000 09:01:40 LONX 240 4421.0000 09:01:54 LONX 89 4420.0000 09:02:38 LONX 20 4420.0000 09:02:38 LONX 86 4420.0000 09:02:38 LONX 227 4419.5000 09:02:38 LONX 38 4420.0000 09:02:38 LONX 152 4420.0000 09:02:38 LONX 9 4419.5000 09:03:01 LONX 170 4419.0000 09:03:01 LONX 184 4418.5000 09:03:04 LONX 250 4418.0000 09:03:41 LONX 12 4417.5000 09:03:49 LONX 162 4417.5000 09:04:24 LONX 145 4417.5000 09:04:31 LONX 80 4417.5000 09:04:31 LONX 185 4417.0000 09:04:33 LONX 181 4416.5000 09:04:36 LONX 100 4414.5000 09:05:17 LONX 117 4414.5000 09:05:17 LONX 185 4414.0000 09:05:20 LONX 146 4413.5000 09:05:22 LONX 44 4413.5000 09:05:22 LONX 35 4412.0000 09:05:57 LONX 109 4412.0000 09:06:12 LONX 214 4413.5000 09:06:38 LONX 270 4414.5000 09:06:58 LONX 170 4414.5000 09:06:59 LONX 250 4414.5000 09:07:08 LONX 247 4414.5000 09:07:26 LONX 215 4413.0000 09:07:39 LONX 54 4412.0000 09:07:59 LONX 250 4413.5000 09:08:59 LONX 270 4413.5000 09:08:59 LONX 295 4413.0000 09:09:27 LONX 166 4413.0000 09:09:27 LONX 20 4412.5000 09:09:29 LONX 204 4412.5000 09:09:30 LONX 1 4412.5000 09:09:30 LONX 196 4410.5000 09:09:54 LONX 182 4410.5000 09:10:26 LONX 204 4409.5000 09:11:03 LONX 16 4409.0000 09:11:03 LONX 200 4409.0000 09:11:03 LONX 156 4409.0000 09:11:03 LONX 50 4409.0000 09:11:03 LONX 202 4408.5000 09:12:02 LONX 205 4409.0000 09:12:44 LONX 215 4409.0000 09:12:44 LONX 197 4409.0000 09:12:44 LONX 15 4409.5000 09:13:09 LONX 250 4409.5000 09:13:18 LONX 90 4409.0000 09:13:59 LONX 115 4409.0000 09:13:59 LONX 245 4409.0000 09:13:59 LONX 158 4408.5000 09:14:00 LONX 43 4408.5000 09:14:00 LONX 135 4408.5000 09:14:29 LONX 186 4408.5000 09:14:54 LONX 4 4408.5000 09:15:44 LONX 206 4408.5000 09:15:44 LONX 195 4408.5000 09:15:44 LONX 200 4408.0000 09:15:52 LONX 490 4410.0000 09:18:06 LONX 310 4410.0000 09:18:21 LONX 230 4410.0000 09:18:54 LONX 197 4413.0000 09:19:33 LONX 173 4413.0000 09:19:33 LONX 177 4413.5000 09:19:59 LONX 80 4413.5000 09:19:59 LONX 18 4413.5000 09:19:59 LONX 290 4413.5000 09:19:59 LONX 235 4413.5000 09:21:49 LONX 250 4413.5000 09:21:49 LONX 29 4413.5000 09:22:18 LONX 101 4413.5000 09:22:18 LONX 250 4413.5000 09:22:18 LONX 120 4413.5000 09:22:18 LONX 250 4413.5000 09:22:18 LONX 174 4413.5000 09:22:18 LONX 250 4415.5000 09:23:06 LONX 110 4415.5000 09:23:06 LONX 255 4415.5000 09:23:06 LONX 245 4418.0000 09:24:56 LONX 300 4417.5000 09:24:56 LONX 110 4417.5000 09:24:56 LONX 200 4417.0000 09:25:00 LONX 275 4417.0000 09:25:00 LONX 430 4416.5000 09:25:01 LONX 118 4416.0000 09:25:01 LONX 141 4416.0000 09:25:01 LONX 170 4415.0000 09:25:41 LONX 175 4414.5000 09:25:44 LONX 200 4414.0000 09:26:36 LONX 250 4414.0000 09:27:06 LONX 256 4413.5000 09:27:08 LONX 109 4413.0000 09:27:26 LONX 49 4413.0000 09:27:26 LONX 190 4412.5000 09:28:00 LONX 16 4412.0000 09:28:09 LONX 43 4412.0000 09:28:09 LONX 225 4412.5000 09:29:33 LONX 300 4412.5000 09:29:33 LONX 10 4412.5000 09:29:33 LONX 189 4412.5000 09:29:35 LONX 196 4412.0000 09:29:39 LONX 134 4412.0000 09:29:39 LONX 33 4411.0000 09:30:41 LONX 142 4411.0000 09:30:41 LONX 215 4411.0000 09:31:30 LONX 25 4411.0000 09:31:30 LONX 60 4411.5000 09:31:30 LONX 250 4411.5000 09:31:30 LONX 250 4411.5000 09:31:30 LONX 283 4411.0000 09:31:35 LONX 166 4412.0000 09:32:11 LONX 44 4412.0000 09:32:11 LONX 212 4411.5000 09:32:38 LONX 225 4414.5000 09:33:39 LONX 205 4414.5000 09:33:39 LONX 285 4414.5000 09:33:39 LONX 122 4415.5000 09:34:15 LONX 195 4415.0000 09:34:19 LONX 285 4414.5000 09:35:03 LONX 250 4414.5000 09:35:10 LONX 290 4414.0000 09:35:13 LONX 217 4412.5000 09:36:02 LONX 220 4412.0000 09:36:13 LONX 12 4411.5000 09:36:25 LONX 100 4411.5000 09:36:26 LONX 72 4411.5000 09:36:42 LONX 217 4411.0000 09:36:49 LONX 250 4411.0000 09:37:31 LONX 255 4410.0000 09:37:37 LONX 215 4409.5000 09:38:30 LONX 161 4409.5000 09:38:30 LONX 29 4409.5000 09:39:03 LONX 215 4409.5000 09:39:03 LONX 6 4409.5000 09:39:18 LONX 256 4409.5000 09:39:19 LONX 175 4409.0000 09:39:25 LONX 180 4408.0000 09:39:42 LONX 170 4405.5000 09:40:25 LONX 17 4405.0000 09:40:53 LONX 218 4405.0000 09:40:55 LONX 216 4404.5000 09:40:55 LONX 178 4404.5000 09:42:05 LONX 210 4404.5000 09:42:05 LONX 100 4404.5000 09:42:05 LONX 190 4404.0000 09:42:05 LONX 238 4403.5000 09:42:45 LONX 176 4403.0000 09:42:49 LONX 184 4402.0000 09:43:18 LONX 103 4401.0000 09:43:53 LONX 82 4401.0000 09:43:53 LONX 185 4401.0000 09:43:59 LONX 190 4400.0000 09:44:32 LONX 41 4399.5000 09:44:41 LONX 184 4399.5000 09:44:41 LONX 221 4399.0000 09:46:08 LONX 110 4399.0000 09:46:08 LONX 200 4399.0000 09:46:08 LONX 28 4399.0000 09:46:08 LONX 65 4399.0000 09:46:08 LONX 140 4399.0000 09:46:08 LONX 26 4400.0000 09:47:00 LONX 190 4400.0000 09:47:00 LONX 257 4401.0000 09:47:50 LONX 245 4400.5000 09:47:50 LONX 280 4400.0000 09:47:50 LONX 211 4400.0000 09:48:35 LONX 255 4399.5000 09:48:57 LONX 250 4402.0000 09:50:01 LONX 69 4401.5000 09:50:07 LONX 101 4401.5000 09:50:07 LONX 192 4401.0000 09:50:08 LONX 58 4401.0000 09:50:09 LONX 205 4400.0000 09:50:29 LONX 43 4400.0000 09:50:54 LONX 49 4400.0000 09:50:54 LONX 175 4399.0000 09:50:55 LONX 57 4398.0000 09:51:13 LONX 248 4398.5000 09:51:46 LONX 170 4397.5000 09:52:11 LONX 138 4397.0000 09:52:11 LONX 235 4400.5000 09:53:20 LONX 195 4401.0000 09:55:01 LONX 250 4401.0000 09:55:01 LONX 184 4401.0000 09:55:01 LONX 250 4401.5000 09:55:15 LONX 286 4401.0000 09:55:15 LONX 275 4403.5000 09:57:47 LONX 200 4403.5000 09:57:51 LONX 136 4403.0000 09:58:23 LONX 64 4403.0000 09:58:23 LONX 305 4403.0000 09:58:36 LONX 200 4403.0000 09:58:56 LONX 500 4402.5000 09:58:56 LONX 229 4403.0000 09:58:56 LONX 1 4403.0000 09:58:56 LONX 175 4402.0000 09:59:14 LONX 187 4402.5000 09:59:49 LONX 215 4401.5000 10:00:41 LONX 32 4401.5000 10:00:41 LONX 178 4401.5000 10:00:43 LONX 53 4401.0000 10:01:02 LONX 132 4401.0000 10:01:02 LONX 217 4400.5000 10:01:02 LONX 245 4399.5000 10:01:56 LONX 214 4399.5000 10:02:06 LONX 21 4401.0000 10:03:28 LONX 184 4401.0000 10:03:28 LONX 250 4401.0000 10:03:28 LONX 120 4401.0000 10:03:28 LONX 193 4401.0000 10:03:28 LONX 235 4400.0000 10:04:10 LONX 208 4400.5000 10:04:56 LONX 188 4401.0000 10:05:33 LONX 200 4401.0000 10:06:06 LONX 73 4401.0000 10:06:06 LONX 22 4401.0000 10:06:10 LONX 110 4401.0000 10:06:12 LONX 260 4402.0000 10:07:47 LONX 320 4401.5000 10:07:47 LONX 250 4401.5000 10:08:00 LONX 141 4401.0000 10:08:01 LONX 83 4401.0000 10:08:01 LONX 91 4400.5000 10:08:01 LONX 154 4400.5000 10:08:01 LONX 169 4400.0000 10:08:41 LONX 19 4400.0000 10:08:41 LONX 5 4399.5000 10:09:18 LONX 50 4398.5000 10:09:45 LONX 164 4398.5000 10:09:45 LONX 261 4398.5000 10:09:45 LONX 185 4398.0000 10:09:53 LONX 179 4398.0000 10:10:26 LONX 112 4397.5000 10:10:52 LONX 100 4397.0000 10:10:55 LONX 188 4397.0000 10:11:27 LONX 225 4396.0000 10:11:34 LONX 206 4395.5000 10:12:12 LONX 174 4394.5000 10:12:32 LONX 47 4394.0000 10:13:04 LONX 181 4393.5000 10:13:18 LONX 244 4394.5000 10:13:36 LONX 175 4393.0000 10:14:05 LONX 29 4392.5000 10:14:30 LONX 12 4392.5000 10:14:42 LONX 221 4392.5000 10:14:42 LONX 188 4392.5000 10:14:42 LONX 203 4392.5000 10:15:27 LONX 242 4392.5000 10:16:16 LONX 100 4392.5000 10:16:16 LONX 195 4392.0000 10:16:41 LONX 250 4393.0000 10:16:51 LONX 250 4398.5000 10:18:36 LONX 15 4398.5000 10:18:36 LONX 215 4399.0000 10:18:36 LONX 265 4398.5000 10:19:00 LONX 185 4398.5000 10:19:00 LONX 196 4398.5000 10:19:03 LONX 184 4397.0000 10:19:25 LONX 250 4397.0000 10:19:54 LONX 73 4396.0000 10:20:36 LONX 162 4396.0000 10:20:36 LONX 210 4396.0000 10:21:10 LONX 190 4395.5000 10:21:31 LONX 207 4395.5000 10:21:32 LONX 300 4396.0000 10:22:33 LONX 5 4396.0000 10:22:33 LONX 258 4396.0000 10:22:33 LONX 199 4395.5000 10:22:53 LONX 100 4394.5000 10:23:06 LONX 80 4394.5000 10:23:06 LONX 46 4393.0000 10:23:25 LONX 140 4393.0000 10:23:25 LONX 50 4392.5000 10:23:47 LONX 125 4392.5000 10:24:03 LONX 49 4392.5000 10:24:17 LONX 42 4392.0000 10:24:56 LONX 178 4392.0000 10:24:56 LONX 100 4392.0000 10:25:01 LONX 210 4391.5000 10:25:01 LONX 17 4390.0000 10:25:26 LONX 115 4390.0000 10:25:26 LONX 103 4390.0000 10:25:26 LONX 278 4390.5000 10:26:40 LONX 225 4390.0000 10:26:58 LONX 100 4389.5000 10:27:15 LONX 24 4389.5000 10:27:15 LONX 215 4389.0000 10:27:15 LONX 220 4386.0000 10:27:55 LONX 250 4389.0000 10:28:54 LONX 91 4389.0000 10:28:54 LONX 270 4388.5000 10:29:08 LONX 188 4390.0000 10:29:33 LONX 284 4390.0000 10:30:28 LONX 208 4390.0000 10:30:28 LONX 188 4390.0000 10:30:28 LONX 214 4389.5000 10:31:09 LONX 176 4389.5000 10:31:29 LONX 92 4391.5000 10:33:27 LONX 108 4391.5000 10:33:27 LONX 64 4391.0000 10:33:27 LONX 103 4391.5000 10:33:27 LONX 217 4391.5000 10:33:27 LONX 296 4391.0000 10:33:27 LONX 188 4391.0000 10:33:51 LONX 192 4390.5000 10:33:57 LONX 138 4388.5000 10:34:26 LONX 250 4388.5000 10:35:17 LONX 250 4388.5000 10:35:32 LONX 369 4390.0000 10:36:31 LONX 145 4391.5000 10:37:49 LONX 172 4391.5000 10:37:49 LONX 215 4391.5000 10:37:49 LONX 171 4391.0000 10:37:56 LONX 24 4391.0000 10:37:56 LONX 79 4390.0000 10:38:32 LONX 95 4390.0000 10:38:34 LONX 214 4390.5000 10:39:53 LONX 22 4390.5000 10:39:53 LONX 23 4390.5000 10:39:53 LONX 247 4390.5000 10:39:53 LONX 200 4390.0000 10:39:56 LONX 18 4390.0000 10:39:56 LONX 139 4389.5000 10:40:29 LONX 49 4389.5000 10:40:29 LONX 173 4389.5000 10:40:44 LONX 172 4388.0000 10:41:04 LONX 137 4385.0000 10:41:35 LONX 14 4385.0000 10:41:35 LONX 23 4385.0000 10:41:36 LONX 175 4386.0000 10:42:48 LONX 250 4386.0000 10:42:48 LONX 195 4386.5000 10:43:27 LONX 30 4386.5000 10:43:27 LONX 200 4386.5000 10:43:27 LONX 220 4386.5000 10:43:51 LONX 250 4387.0000 10:46:47 LONX 130 4387.0000 10:46:47 LONX 81 4387.0000 10:46:48 LONX 179 4387.0000 10:46:48 LONX 235 4387.0000 10:46:49 LONX 250 4387.0000 10:46:49 LONX 5 4387.0000 10:46:49 LONX 52 4387.0000 10:46:55 LONX 250 4387.0000 10:47:09 LONX 100 4387.0000 10:47:26 LONX 190 4386.5000 10:47:51 LONX 7 4386.5000 10:47:51 LONX 92 4386.5000 10:49:45 LONX 305 4389.5000 10:50:10 LONX 225 4389.0000 10:50:10 LONX 240 4389.0000 10:50:13 LONX 285 4389.0000 10:50:28 LONX 259 4389.0000 10:50:49 LONX 240 4388.5000 10:50:53 LONX 200 4388.5000 10:51:49 LONX 157 4388.5000 10:51:49 LONX 14 4388.5000 10:51:49 LONX 213 4390.0000 10:52:00 LONX 104 4390.0000 10:52:27 LONX 81 4390.0000 10:52:29 LONX 100 4389.5000 10:52:41 LONX 75 4389.5000 10:52:41 LONX 185 4390.0000 10:53:13 LONX 27 4389.0000 10:53:42 LONX 170 4389.0000 10:53:48 LONX 191 4389.5000 10:54:06 LONX 179 4387.5000 10:54:32 LONX 199 4385.0000 10:54:50 LONX 193 4384.0000 10:55:18 LONX 172 4384.5000 10:55:52 LONX 305 4388.5000 10:57:30 LONX 250 4388.5000 10:57:30 LONX 22 4388.0000 10:57:32 LONX 230 4388.0000 10:57:32 LONX 210 4387.5000 10:58:07 LONX 297 4388.0000 10:58:32 LONX 172 4388.0000 10:58:58 LONX 178 4386.5000 10:59:11 LONX 53 4388.0000 10:59:57 LONX 250 4388.0000 10:59:57 LONX 100 4389.0000 11:00:35 LONX 100 4390.5000 11:00:44 LONX 55 4390.5000 11:00:45 LONX 25 4390.5000 11:00:45 LONX 23 4390.0000 11:00:50 LONX 197 4390.0000 11:00:50 LONX 193 4390.5000 11:01:17 LONX 169 4391.5000 11:02:06 LONX 71 4391.5000 11:02:43 LONX 74 4391.5000 11:02:43 LONX 13 4391.5000 11:02:43 LONX 128 4391.5000 11:02:43 LONX 187 4391.5000 11:02:43 LONX 178 4390.5000 11:03:12 LONX 200 4390.0000 11:03:20 LONX 8 4390.0000 11:04:39 LONX 180 4390.0000 11:04:43 LONX 43 4390.0000 11:04:43 LONX 215 4390.5000 11:05:00 LONX 200 4390.5000 11:05:00 LONX 172 4390.0000 11:05:08 LONX 210 4392.5000 11:05:38 LONX 250 4392.5000 11:06:05 LONX 208 4391.5000 11:06:27 LONX 190 4392.5000 11:06:59 LONX 175 4391.0000 11:07:37 LONX 216 4391.5000 11:08:11 LONX 40 4391.5000 11:08:23 LONX 134 4392.5000 11:08:54 LONX 250 4393.5000 11:09:50 LONX 280 4393.5000 11:09:50 LONX 175 4393.0000 11:10:04 LONX 186 4393.5000 11:10:26 LONX 14 4393.0000 11:11:33 LONX 201 4393.0000 11:11:33 LONX 180 4392.5000 11:11:43 LONX 278 4394.0000 11:11:59 LONX 230 4398.5000 11:13:07 LONX 275 4398.0000 11:13:07 LONX 149 4397.5000 11:13:44 LONX 14 4397.5000 11:13:44 LONX 29 4397.5000 11:13:44 LONX 46 4399.5000 11:15:26 LONX 27 4399.0000 11:15:33 LONX 163 4399.0000 11:15:33 LONX 285 4398.5000 11:15:33 LONX 190 4399.0000 11:15:33 LONX 216 4399.0000 11:15:33 LONX 22 4399.0000 11:15:33 LONX 120 4399.0000 11:17:10 LONX 135 4399.0000 11:17:10 LONX 225 4398.5000 11:17:10 LONX 185 4398.5000 11:17:40 LONX 188 4397.0000 11:17:53 LONX 215 4398.0000 11:20:00 LONX 255 4397.5000 11:20:00 LONX 190 4397.5000 11:20:00 LONX 220 4397.5000 11:20:00 LONX 191 4397.5000 11:20:00 LONX 195 4396.5000 11:23:11 LONX 45 4396.0000 11:23:11 LONX 390 4398.0000 11:24:29 LONX 100 4398.0000 11:25:34 LONX 330 4400.0000 11:26:24 LONX 250 4401.5000 11:26:53 LONX 310 4401.5000 11:26:53 LONX 295 4402.5000 11:28:26 LONX 100 4402.5000 11:28:26 LONX 195 4402.5000 11:28:26 LONX 192 4403.0000 11:28:26 LONX 229 4403.0000 11:28:26 LONX 229 4403.0000 11:28:26 LONX 185 4403.0000 11:28:26 LONX 280 4402.5000 11:28:32 LONX 190 4402.5000 11:29:24 LONX 235 4402.0000 11:29:50 LONX 172 4400.5000 11:30:02 LONX 19 4400.0000 11:30:30 LONX 250 4400.5000 11:31:10 LONX 4 4400.5000 11:31:14 LONX 185 4400.5000 11:31:14 LONX 238 4402.5000 11:33:47 LONX 152 4402.5000 11:33:47 LONX 200 4402.0000 11:34:05 LONX 390 4402.0000 11:34:05 LONX 175 4401.5000 11:35:10 LONX 234 4402.5000 11:35:55 LONX 305 4403.0000 11:36:54 LONX 360 4402.5000 11:36:54 LONX 310 4403.0000 11:37:09 LONX 126 4402.5000 11:38:12 LONX 106 4402.5000 11:38:12 LONX 89 4402.5000 11:38:12 LONX 166 4402.5000 11:39:39 LONX 250 4403.0000 11:39:42 LONX 215 4403.0000 11:39:47 LONX 124 4403.0000 11:39:47 LONX 126 4403.0000 11:39:47 LONX 185 4403.0000 11:40:30 LONX 250 4403.0000 11:40:30 LONX 227 4403.0000 11:40:49 LONX 26 4403.0000 11:40:49 LONX 23 4403.0000 11:41:14 LONX 188 4403.5000 11:41:18 LONX 194 4403.0000 11:41:50 LONX 221 4403.0000 11:42:23 LONX 100 4403.0000 11:42:53 LONX 250 4403.0000 11:44:14 LONX 247 4403.0000 11:44:14 LONX 255 4402.5000 11:44:52 LONX 185 4402.0000 11:45:03 LONX 177 4401.0000 11:45:54 LONX 213 4400.5000 11:45:55 LONX 189 4400.0000 11:46:40 LONX 250 4399.5000 11:47:35 LONX 50 4399.0000 11:48:51 LONX 140 4399.0000 11:48:51 LONX 350 4399.0000 11:48:51 LONX 187 4398.0000 11:48:55 LONX 250 4397.5000 11:49:48 LONX 174 4397.0000 11:50:45 LONX 16 4397.0000 11:50:50 LONX 80 4397.0000 11:50:59 LONX 89 4399.0000 11:51:20 LONX 250 4399.0000 11:51:20 LONX 18 4399.0000 11:51:20 LONX 245 4399.0000 11:53:10 LONX 68 4399.0000 11:53:10 LONX 137 4399.0000 11:53:10 LONX 82 4399.0000 11:53:10 LONX 182 4399.0000 11:53:10 LONX 203 4397.5000 11:53:48 LONX 87 4397.5000 11:54:21 LONX 47 4397.5000 11:54:21 LONX 49 4397.5000 11:54:21 LONX 272 4401.0000 11:56:47 LONX 38 4401.0000 11:56:55 LONX 320 4401.0000 11:56:55 LONX 250 4401.5000 11:57:24 LONX 49 4402.0000 11:57:33 LONX 221 4402.0000 11:57:45 LONX 220 4402.5000 11:57:45 LONX 175 4402.0000 11:57:45 LONX 245 4402.5000 11:58:25 LONX 201 4403.5000 11:59:00 LONX 14 4403.5000 11:59:05 LONX 154 4405.0000 11:59:35 LONX 81 4405.0000 11:59:35 LONX 173 4405.0000 11:59:35 LONX 225 4407.0000 11:59:57 LONX 250 4404.0000 12:02:07 LONX 35 4404.0000 12:02:07 LONX 225 4403.5000 12:02:07 LONX 142 4400.0000 12:02:38 LONX 221 4400.5000 12:02:38 LONX 230 4400.5000 12:02:53 LONX 235 4401.0000 12:03:37 LONX 275 4401.0000 12:04:03 LONX 186 4401.0000 12:04:03 LONX 100 4402.5000 12:04:59 LONX 105 4402.5000 12:04:59 LONX 173 4402.5000 12:05:00 LONX 102 4402.5000 12:05:00 LONX 180 4403.0000 12:05:31 LONX 15 4402.5000 12:05:31 LONX 185 4402.5000 12:05:31 LONX 250 4403.0000 12:05:31 LONX 215 4402.0000 12:07:00 LONX 55 4402.5000 12:07:39 LONX 100 4402.5000 12:07:39 LONX 40 4402.5000 12:07:39 LONX 197 4402.0000 12:08:09 LONX 38 4402.0000 12:08:09 LONX 209 4401.5000 12:08:26 LONX 250 4402.0000 12:09:00 LONX 190 4402.0000 12:09:27 LONX 240 4402.5000 12:11:23 LONX 1 4402.5000 12:11:23 LONX 250 4402.5000 12:11:23 LONX 79 4402.5000 12:11:23 LONX 67 4402.5000 12:11:23 LONX 81 4402.5000 12:11:23 LONX 200 4402.0000 12:11:32 LONX 266 4403.5000 12:13:08 LONX 19 4403.5000 12:13:08 LONX 240 4403.5000 12:13:08 LONX 82 4403.5000 12:13:08 LONX 172 4403.5000 12:13:18 LONX 188 4403.0000 12:13:41 LONX 185 4401.5000 12:14:26 LONX 50 4402.0000 12:15:20 LONX 150 4402.0000 12:15:20 LONX 113 4402.0000 12:15:20 LONX 82 4402.0000 12:15:20 LONX 60 4402.0000 12:15:20 LONX 137 4402.0000 12:15:20 LONX 149 4401.0000 12:16:03 LONX 39 4400.5000 12:16:03 LONX 82 4400.5000 12:16:03 LONX 34 4400.5000 12:16:03 LONX 46 4403.0000 12:17:04 LONX 250 4403.5000 12:17:45 LONX 230 4403.0000 12:18:39 LONX 245 4403.0000 12:18:54 LONX 215 4402.5000 12:18:54 LONX 195 4402.5000 12:18:54 LONX 166 4402.5000 12:19:39 LONX 100 4402.5000 12:19:39 LONX 171 4401.5000 12:20:04 LONX 210 4401.0000 12:21:24 LONX 30 4401.0000 12:21:24 LONX 150 4401.0000 12:21:24 LONX 82 4403.0000 12:22:06 LONX 305 4403.0000 12:22:28 LONX 187 4403.0000 12:22:28 LONX 244 4402.5000 12:23:12 LONX 173 4401.5000 12:23:24 LONX 212 4402.5000 12:25:06 LONX 53 4402.5000 12:25:06 LONX 65 4402.5000 12:25:06 LONX 155 4402.5000 12:25:06 LONX 82 4402.5000 12:25:06 LONX 185 4402.5000 12:25:06 LONX 77 4402.0000 12:26:45 LONX 250 4402.0000 12:26:45 LONX 69 4402.0000 12:27:08 LONX 264 4402.0000 12:27:08 LONX 237 4402.5000 12:27:46 LONX 10 4401.5000 12:28:29 LONX 12 4401.5000 12:28:29 LONX 176 4401.5000 12:28:29 LONX 49 4401.0000 12:28:56 LONX 205 4401.0000 12:29:41 LONX 228 4401.0000 12:29:42 LONX 211 4400.0000 12:31:00 LONX 46 4400.0000 12:31:00 LONX 100 4400.0000 12:31:00 LONX 39 4400.0000 12:31:01 LONX 121 4399.5000 12:31:49 LONX 59 4399.5000 12:31:49 LONX 246 4399.5000 12:31:49 LONX 265 4399.0000 12:32:50 LONX 188 4401.0000 12:35:38 LONX 67 4401.0000 12:35:38 LONX 100 4401.0000 12:35:38 LONX 200 4401.0000 12:35:40 LONX 40 4401.0000 12:35:40 LONX 225 4400.5000 12:35:41 LONX 265 4400.5000 12:36:01 LONX 213 4400.5000 12:36:01 LONX 176 4402.5000 12:36:25 LONX 98 4402.0000 12:37:52 LONX 174 4402.0000 12:37:52 LONX 175 4401.5000 12:37:52 LONX 106 4401.0000 12:39:19 LONX 76 4401.0000 12:39:19 LONX 77 4401.0000 12:39:19 LONX 82 4401.0000 12:39:19 LONX 21 4401.0000 12:39:19 LONX 96 4400.5000 12:39:19 LONX 200 4400.5000 12:40:23 LONX 203 4400.0000 12:40:23 LONX 190 4399.0000 12:41:13 LONX 45 4399.5000 12:42:07 LONX 160 4399.5000 12:42:11 LONX 250 4399.5000 12:42:11 LONX 100 4398.5000 12:42:55 LONX 105 4398.5000 12:42:55 LONX 184 4398.0000 12:43:28 LONX 44 4398.0000 12:44:12 LONX 61 4398.0000 12:44:12 LONX 82 4398.0000 12:44:12 LONX 53 4398.0000 12:44:12 LONX 160 4398.0000 12:44:45 LONX 82 4398.0000 12:44:45 LONX 174 4399.0000 12:45:42 LONX 6 4399.0000 12:45:52 LONX 188 4399.0000 12:45:52 LONX 195 4398.5000 12:46:11 LONX 94 4398.5000 12:47:19 LONX 106 4398.5000 12:47:19 LONX 16 4398.5000 12:47:19 LONX 172 4398.5000 12:47:19 LONX 212 4398.0000 12:47:19 LONX 100 4398.0000 12:48:09 LONX 241 4398.0000 12:48:28 LONX 11 4397.5000 12:49:18 LONX 15 4397.5000 12:49:18 LONX 250 4397.5000 12:49:18 LONX 113 4397.0000 12:49:47 LONX 82 4397.0000 12:49:47 LONX 47 4397.0000 12:49:47 LONX 250 4398.0000 12:50:23 LONX 16 4397.0000 12:51:44 LONX 249 4397.0000 12:51:44 LONX 245 4397.0000 12:51:44 LONX 100 4397.5000 12:52:31 LONX 145 4397.5000 12:52:31 LONX 66 4397.5000 12:52:31 LONX 82 4397.5000 12:52:31 LONX 79 4397.5000 12:52:47 LONX 220 4397.0000 12:52:49 LONX 195 4397.0000 12:53:46 LONX 231 4397.0000 12:54:12 LONX 250 4397.5000 12:55:15 LONX 82 4397.5000 12:55:15 LONX 31 4397.5000 12:55:55 LONX 179 4397.5000 12:55:55 LONX 194 4397.5000 12:55:55 LONX 66 4396.0000 12:56:20 LONX 186 4397.0000 12:56:41 LONX 100 4397.5000 12:58:08 LONX 64 4397.5000 12:58:08 LONX 250 4397.5000 12:58:08 LONX 147 4397.5000 12:58:23 LONX 74 4397.5000 12:58:23 LONX 83 4397.0000 12:58:47 LONX 184 4397.0000 12:59:16 LONX 100 4397.0000 12:59:16 LONX 136 4396.0000 12:59:40 LONX 41 4396.0000 12:59:40 LONX 240 4397.0000 13:00:36 LONX 44 4396.0000 13:00:53 LONX 200 4396.5000 13:00:53 LONX 203 4395.5000 13:01:10 LONX 250 4395.5000 13:01:45 LONX 10 4397.0000 13:02:57 LONX 244 4397.0000 13:02:57 LONX 188 4396.5000 13:03:10 LONX 38 4396.5000 13:03:42 LONX 250 4396.5000 13:03:42 LONX 250 4396.0000 13:04:40 LONX 176 4395.5000 13:04:56 LONX 28 4395.0000 13:05:00 LONX 53 4395.0000 13:05:01 LONX 327 4395.5000 13:05:43 LONX 176 4393.5000 13:06:04 LONX 49 4393.5000 13:06:38 LONX 66 4395.0000 13:07:14 LONX 137 4395.0000 13:07:14 LONX 250 4394.5000 13:07:14 LONX 190 4393.0000 13:07:29 LONX 214 4394.0000 13:08:24 LONX 195 4393.5000 13:08:28 LONX 15 4393.5000 13:08:54 LONX 159 4393.5000 13:08:54 LONX 8 4391.0000 13:09:31 LONX 166 4391.0000 13:09:31 LONX 173 4390.0000 13:09:53 LONX 243 4389.5000 13:10:31 LONX 37 4390.0000 13:11:00 LONX 52 4389.5000 13:11:00 LONX 100 4389.5000 13:11:00 LONX 250 4389.5000 13:11:43 LONX 250 4392.0000 13:12:27 LONX 21 4392.5000 13:12:51 LONX 14 4392.5000 13:12:51 LONX 250 4392.5000 13:14:04 LONX 250 4392.5000 13:14:19 LONX 192 4395.0000 13:15:58 LONX 305 4394.5000 13:16:00 LONX 186 4396.0000 13:16:19 LONX 212 4395.5000 13:16:22 LONX 200 4395.5000 13:16:22 LONX 162 4395.0000 13:16:29 LONX 38 4395.0000 13:16:29 LONX 173 4394.5000 13:17:11 LONX 177 4394.0000 13:17:39 LONX 3 4394.0000 13:17:39 LONX 179 4393.5000 13:17:50 LONX 189 4394.5000 13:18:39 LONX 220 4393.5000 13:19:17 LONX 240 4394.0000 13:19:17 LONX 173 4394.0000 13:20:30 LONX 211 4394.5000 13:21:14 LONX 310 4394.5000 13:21:14 LONX 177 4392.5000 13:21:30 LONX 249 4392.5000 13:22:19 LONX 215 4391.5000 13:22:36 LONX 203 4389.5000 13:23:20 LONX 188 4391.5000 13:23:47 LONX 178 4393.0000 13:24:15 LONX 201 4391.0000 13:24:34 LONX 140 4391.5000 13:25:26 LONX 75 4391.5000 13:25:26 LONX 231 4392.0000 13:25:26 LONX 172 4392.0000 13:25:26 LONX 19 4392.0000 13:25:26 LONX 200 4390.0000 13:26:27 LONX 241 4391.0000 13:26:55 LONX 189 4390.5000 13:27:21 LONX 176 4389.5000 13:27:37 LONX 220 4389.0000 13:28:16 LONX 260 4391.0000 13:29:20 LONX 100 4391.0000 13:29:20 LONX 218 4390.0000 13:29:31 LONX 177 4389.0000 13:29:50 LONX 177 4388.5000 13:29:51 LONX 185 4390.0000 13:30:20 LONX 225 4389.5000 13:30:21 LONX 180 4389.5000 13:30:47 LONX 36 4389.5000 13:30:47 LONX 195 4390.5000 13:31:35 LONX 270 4390.5000 13:31:38 LONX 169 4390.5000 13:31:45 LONX 240 4390.0000 13:32:05 LONX 240 4390.0000 13:32:40 LONX 195 4389.5000 13:32:47 LONX 217 4388.0000 13:33:06 LONX 250 4389.5000 13:33:53 LONX 191 4389.5000 13:34:01 LONX 184 4389.0000 13:34:11 LONX 36 4387.5000 13:34:44 LONX 49 4387.5000 13:34:44 LONX 90 4388.5000 13:35:12 LONX 100 4389.5000 13:35:23 LONX 142 4389.5000 13:35:23 LONX 34 4388.5000 13:35:32 LONX 255 4388.5000 13:35:32 LONX 176 4389.5000 13:35:56 LONX 210 4389.5000 13:36:21 LONX 353 4390.5000 13:36:59 LONX 241 4390.5000 13:37:55 LONX 243 4390.5000 13:37:55 LONX 182 4390.0000 13:38:19 LONX 290 4394.0000 13:39:27 LONX 250 4396.0000 13:39:44 LONX 35 4396.0000 13:39:44 LONX 9 4396.0000 13:39:44 LONX 17 4396.0000 13:39:44 LONX 306 4395.0000 13:39:46 LONX 185 4396.5000 13:40:14 LONX 180 4395.5000 13:40:37 LONX 214 4398.5000 13:41:48 LONX 250 4398.5000 13:41:55 LONX 205 4398.0000 13:41:55 LONX 196 4398.0000 13:42:26 LONX 229 4397.5000 13:42:51 LONX 94 4397.0000 13:42:51 LONX 180 4396.0000 13:43:26 LONX 49 4397.0000 13:43:56 LONX 19 4396.5000 13:44:15 LONX 206 4396.5000 13:44:15 LONX 201 4396.0000 13:44:17 LONX 49 4395.5000 13:44:53 LONX 123 4395.5000 13:45:08 LONX 99 4395.5000 13:45:09 LONX 230 4396.5000 13:45:35 LONX 210 4396.0000 13:45:35 LONX 201 4395.0000 13:46:17 LONX 177 4394.0000 13:47:16 LONX 265 4395.5000 13:48:10 LONX 225 4395.5000 13:48:10 LONX 240 4396.0000 13:48:21 LONX 24 4396.0000 13:48:21 LONX 165 4396.5000 13:48:40 LONX 29 4396.5000 13:48:40 LONX 183 4394.5000 13:48:49 LONX 250 4394.0000 13:49:52 LONX 10 4394.0000 13:49:53 LONX 241 4394.5000 13:50:06 LONX 150 4394.5000 13:50:33 LONX 46 4394.5000 13:50:33 LONX 226 4394.5000 13:51:07 LONX 180 4394.0000 13:51:10 LONX 200 4394.0000 13:52:09 LONX 254 4394.0000 13:52:46 LONX 243 4394.0000 13:52:48 LONX 245 4394.0000 13:53:31 LONX 240 4394.0000 13:54:00 LONX 240 4395.5000 13:54:48 LONX 182 4395.5000 13:55:08 LONX 28 4395.5000 13:55:08 LONX 198 4396.5000 13:56:26 LONX 87 4396.5000 13:56:26 LONX 21 4398.0000 13:58:15 LONX 339 4398.0000 13:58:15 LONX 255 4398.0000 13:58:22 LONX 315 4398.0000 13:58:24 LONX 263 4398.0000 13:58:25 LONX 32 4398.0000 13:58:25 LONX 101 4397.5000 13:58:34 LONX 92 4400.0000 13:59:30 LONX 60 4400.0000 13:59:50 LONX 43 4400.0000 13:59:51 LONX 320 4400.0000 13:59:51 LONX 250 4400.0000 13:59:51 LONX 24 4400.0000 13:59:54 LONX 250 4400.0000 13:59:58 LONX 225 4399.0000 14:00:23 LONX 194 4398.5000 14:00:53 LONX 240 4398.0000 14:00:54 LONX 250 4399.5000 14:02:49 LONX 200 4399.0000 14:02:49 LONX 95 4399.0000 14:02:58 LONX 250 4399.5000 14:02:58 LONX 10 4399.0000 14:03:08 LONX 300 4399.0000 14:03:08 LONX 137 4398.5000 14:03:23 LONX 256 4398.5000 14:04:51 LONX 54 4398.5000 14:04:51 LONX 235 4398.0000 14:04:56 LONX 300 4397.5000 14:04:58 LONX 40 4397.5000 14:04:58 LONX 250 4397.0000 14:05:36 LONX 180 4396.0000 14:05:42 LONX 186 4396.0000 14:06:02 LONX 24 4395.5000 14:06:57 LONX 300 4397.5000 14:08:08 LONX 70 4397.5000 14:08:08 LONX 270 4397.5000 14:08:08 LONX 150 4398.5000 14:10:05 LONX 66 4398.5000 14:10:05 LONX 74 4398.5000 14:10:05 LONX 206 4398.0000 14:10:11 LONX 150 4398.5000 14:10:11 LONX 67 4398.5000 14:10:11 LONX 24 4398.0000 14:10:36 LONX 100 4398.0000 14:10:36 LONX 58 4398.0000 14:10:44 LONX 275 4397.5000 14:10:45 LONX 52 4398.5000 14:11:54 LONX 183 4398.5000 14:11:54 LONX 229 4398.5000 14:11:54 LONX 67 4398.5000 14:11:54 LONX 340 4398.0000 14:11:57 LONX 240 4398.0000 14:12:30 LONX 240 4399.0000 14:13:07 LONX 225 4398.5000 14:13:30 LONX 215 4398.0000 14:14:05 LONX 20 4399.0000 14:14:48 LONX 360 4399.0000 14:14:48 LONX 250 4399.0000 14:14:48 LONX 192 4399.0000 14:14:53 LONX 180 4397.5000 14:15:15 LONX 184 4397.0000 14:15:35 LONX 207 4397.0000 14:15:53 LONX 177 4396.5000 14:16:20 LONX 215 4396.0000 14:16:29 LONX 250 4397.0000 14:17:56 LONX 250 4397.0000 14:18:12 LONX 210 4397.5000 14:18:24 LONX 242 4397.5000 14:18:24 LONX 205 4396.5000 14:19:00 LONX 270 4396.5000 14:20:29 LONX 190 4397.0000 14:20:32 LONX 22 4397.5000 14:20:44 LONX 250 4397.5000 14:20:50 LONX 250 4399.0000 14:21:58 LONX 250 4399.0000 14:22:35 LONX 530 4399.0000 14:23:16 LONX 250 4399.0000 14:23:16 LONX 305 4399.5000 14:23:36 LONX 318 4399.5000 14:23:36 LONX 250 4399.5000 14:24:10 LONX 43 4399.5000 14:24:36 LONX 172 4399.5000 14:24:40 LONX 234 4399.5000 14:24:54 LONX 180 4401.0000 14:25:38 LONX 250 4401.0000 14:25:38 LONX 250 4401.5000 14:26:40 LONX 165 4401.5000 14:26:50 LONX 172 4401.0000 14:26:59 LONX 13 4401.0000 14:26:59 LONX 202 4401.0000 14:26:59 LONX 88 4400.0000 14:27:33 LONX 34 4400.0000 14:27:33 LONX 100 4400.0000 14:27:33 LONX 210 4401.0000 14:28:09 LONX 141 4401.0000 14:28:09 LONX 78 4401.0000 14:28:09 LONX 226 4402.5000 14:28:50 LONX 135 4402.5000 14:28:58 LONX 250 4402.5000 14:29:02 LONX 37 4402.5000 14:29:02 LONX 21 4402.5000 14:29:02 LONX 36 4402.5000 14:29:20 LONX 158 4402.5000 14:29:20 LONX 207 4402.5000 14:29:34 LONX 195 4402.5000 14:29:52 LONX 128 4401.5000 14:30:02 LONX 285 4402.5000 14:30:15 LONX 255 4403.5000 14:30:29 LONX 180 4403.0000 14:30:32 LONX 255 4403.0000 14:30:33 LONX 24 4402.5000 14:30:37 LONX 240 4402.5000 14:30:37 LONX 41 4402.5000 14:30:52 LONX 260 4402.5000 14:30:52 LONX 66 4402.5000 14:30:56 LONX 134 4402.5000 14:30:56 LONX 210 4402.5000 14:30:58 LONX 20 4402.5000 14:30:58 LONX 210 4402.5000 14:30:58 LONX 194 4402.5000 14:31:01 LONX 139 4402.0000 14:31:07 LONX 76 4402.0000 14:31:07 LONX 194 4402.0000 14:31:11 LONX 205 4401.5000 14:31:16 LONX 180 4401.5000 14:31:19 LONX 171 4401.0000 14:31:19 LONX 149 4402.0000 14:31:31 LONX 86 4402.0000 14:31:34 LONX 205 4401.5000 14:31:37 LONX 250 4402.0000 14:32:02 LONX 300 4401.5000 14:32:05 LONX 50 4401.5000 14:32:05 LONX 19 4401.5000 14:32:05 LONX 31 4401.5000 14:32:05 LONX 175 4401.5000 14:32:05 LONX 180 4401.0000 14:32:07 LONX 295 4403.0000 14:32:54 LONX 200 4403.0000 14:33:01 LONX 225 4403.0000 14:33:02 LONX 250 4404.0000 14:33:24 LONX 270 4404.0000 14:33:24 LONX 117 4404.5000 14:33:35 LONX 109 4405.0000 14:33:36 LONX 118 4404.5000 14:33:46 LONX 17 4404.5000 14:33:52 LONX 140 4405.0000 14:33:55 LONX 144 4405.0000 14:34:06 LONX 155 4405.0000 14:34:06 LONX 43 4405.0000 14:34:27 LONX 270 4406.0000 14:34:54 LONX 80 4406.0000 14:34:55 LONX 58 4407.5000 14:35:02 LONX 250 4407.5000 14:35:04 LONX 250 4407.5000 14:35:08 LONX 320 4409.5000 14:35:36 LONX 64 4410.0000 14:35:41 LONX 380 4409.0000 14:35:41 LONX 250 4409.5000 14:35:41 LONX 10 4409.5000 14:35:41 LONX 250 4410.0000 14:35:50 LONX 56 4410.0000 14:35:57 LONX 250 4410.0000 14:36:03 LONX 235 4409.5000 14:36:04 LONX 197 4409.5000 14:36:13 LONX 225 4409.0000 14:36:18 LONX 152 4408.5000 14:36:21 LONX 185 4408.0000 14:36:45 LONX 214 4407.5000 14:36:45 LONX 210 4405.0000 14:36:52 LONX 298 4405.0000 14:37:30 LONX 238 4404.5000 14:37:33 LONX 277 4407.0000 14:38:20 LONX 250 4407.0000 14:38:29 LONX 13 4406.5000 14:38:29 LONX 39 4406.5000 14:38:37 LONX 203 4406.5000 14:38:37 LONX 219 4407.5000 14:38:49 LONX 118 4409.0000 14:39:00 LONX 235 4409.0000 14:39:21 LONX 73 4409.0000 14:39:24 LONX 250 4409.0000 14:39:39 LONX 170 4408.5000 14:39:45 LONX 65 4408.5000 14:39:45 LONX 180 4408.0000 14:40:02 LONX 226 4408.5000 14:40:02 LONX 300 4409.5000 14:40:31 LONX 190 4409.0000 14:40:31 LONX 200 4409.0000 14:40:58 LONX 194 4409.0000 14:41:03 LONX 190 4408.5000 14:41:04 LONX 210 4408.0000 14:41:15 LONX 350 4409.0000 14:42:11 LONX 255 4409.0000 14:42:11 LONX 265 4408.5000 14:42:11 LONX 178 4407.5000 14:42:34 LONX 260 4407.5000 14:43:08 LONX 223 4407.5000 14:43:08 LONX 330 4410.5000 14:44:12 LONX 195 4411.5000 14:44:43 LONX 275 4411.0000 14:44:43 LONX 220 4411.0000 14:44:43 LONX 280 4410.5000 14:44:43 LONX 252 4410.0000 14:44:43 LONX 250 4412.0000 14:45:27 LONX 250 4412.0000 14:45:35 LONX 250 4412.0000 14:45:51 LONX 260 4411.5000 14:45:58 LONX 165 4410.0000 14:46:11 LONX 20 4410.0000 14:46:11 LONX 200 4410.5000 14:46:38 LONX 22 4410.0000 14:46:38 LONX 193 4410.0000 14:46:38 LONX 204 4408.5000 14:46:47 LONX 212 4408.5000 14:47:13 LONX 180 4408.0000 14:47:33 LONX 256 4408.0000 14:47:45 LONX 200 4407.5000 14:47:49 LONX 185 4406.5000 14:48:08 LONX 230 4406.5000 14:48:16 LONX 61 4406.5000 14:48:36 LONX 139 4406.5000 14:48:36 LONX 49 4406.0000 14:48:57 LONX 165 4406.0000 14:48:57 LONX 215 4405.5000 14:49:04 LONX 195 4403.5000 14:49:35 LONX 228 4404.0000 14:49:40 LONX 190 4403.0000 14:49:42 LONX 212 4401.0000 14:50:11 LONX 193 4400.5000 14:50:11 LONX 250 4402.5000 14:50:47 LONX 224 4403.0000 14:50:53 LONX 62 4402.0000 14:51:02 LONX 30 4402.0000 14:51:02 LONX 138 4402.0000 14:51:02 LONX 347 4401.0000 14:51:36 LONX 216 4400.5000 14:51:38 LONX 195 4401.0000 14:52:10 LONX 21 4400.0000 14:52:19 LONX 144 4401.0000 14:52:37 LONX 195 4400.5000 14:52:42 LONX 250 4400.5000 14:53:06 LONX 203 4400.5000 14:53:10 LONX 275 4401.0000 14:53:38 LONX 240 4400.5000 14:53:43 LONX 248 4400.5000 14:55:05 LONX 22 4400.5000 14:55:05 LONX 250 4400.5000 14:55:10 LONX 288 4400.5000 14:55:10 LONX 215 4401.0000 14:55:27 LONX 63 4401.5000 14:55:32 LONX 5 4401.5000 14:55:38 LONX 305 4401.5000 14:55:46 LONX 246 4401.0000 14:55:46 LONX 210 4402.0000 14:56:29 LONX 207 4402.0000 14:56:29 LONX 269 4402.0000 14:56:53 LONX 221 4401.5000 14:57:11 LONX 180 4401.0000 14:57:16 LONX 24 4400.0000 14:57:39 LONX 20 4400.0000 14:57:39 LONX 161 4400.0000 14:57:39 LONX 163 4399.5000 14:58:12 LONX 306 4400.0000 14:58:24 LONX 280 4400.5000 14:58:57 LONX 193 4400.5000 14:59:04 LONX 60 4400.5000 14:59:15 LONX 4 4400.5000 14:59:15 LONX 138 4400.5000 14:59:15 LONX 171 4400.0000 14:59:19 LONX 9 4400.0000 14:59:19 LONX 12 4399.0000 14:59:25 LONX 99 4399.0000 14:59:25 LONX 210 4398.5000 15:00:00 LONX 49 4399.0000 15:00:00 LONX 34 4399.0000 15:00:00 LONX 247 4399.0000 15:00:00 LONX 180 4398.5000 15:00:00 LONX 180 4398.0000 15:00:17 LONX 182 4398.5000 15:00:25 LONX 76 4398.5000 15:00:32 LONX 60 4398.5000 15:00:32 LONX 236 4398.0000 15:00:55 LONX 259 4398.0000 15:01:03 LONX 195 4398.5000 15:01:14 LONX 60 4398.5000 15:01:14 LONX 204 4398.5000 15:01:15 LONX 130 4397.5000 15:01:24 LONX 100 4397.5000 15:01:24 LONX 269 4396.5000 15:02:01 LONX 250 4396.5000 15:02:05 LONX 190 4396.0000 15:02:12 LONX 35 4399.0000 15:02:47 LONX 250 4399.0000 15:02:50 LONX 250 4399.0000 15:03:08 LONX 137 4399.0000 15:03:08 LONX 137 4399.0000 15:03:08 LONX 83 4398.5000 15:03:21 LONX 430 4399.0000 15:03:41 LONX 137 4398.5000 15:03:48 LONX 40 4398.0000 15:03:48 LONX 184 4397.5000 15:03:57 LONX 189 4396.5000 15:04:11 LONX 48 4395.5000 15:04:25 LONX 131 4395.5000 15:04:25 LONX 179 4395.0000 15:04:37 LONX 220 4394.0000 15:05:06 LONX 194 4394.0000 15:05:06 LONX 200 4393.5000 15:05:06 LONX 250 4396.5000 15:05:58 LONX 250 4397.0000 15:06:02 LONX 221 4396.5000 15:06:16 LONX 225 4396.0000 15:06:19 LONX 1 4395.5000 15:06:20 LONX 184 4395.5000 15:06:20 LONX 207 4395.0000 15:06:49 LONX 180 4394.5000 15:06:52 LONX 195 4395.5000 15:07:32 LONX 76 4395.5000 15:07:32 LONX 179 4395.5000 15:07:32 LONX 219 4395.5000 15:07:51 LONX 118 4396.0000 15:08:25 LONX 167 4396.0000 15:08:25 LONX 261 4396.0000 15:08:25 LONX 24 4396.0000 15:08:48 LONX 190 4396.0000 15:08:48 LONX 250 4396.0000 15:09:02 LONX 205 4395.5000 15:09:04 LONX 189 4394.0000 15:09:33 LONX 196 4393.5000 15:09:46 LONX 215 4393.0000 15:09:56 LONX 57 4392.0000 15:10:01 LONX 136 4392.0000 15:10:03 LONX 259 4392.0000 15:10:32 LONX 225 4391.5000 15:10:45 LONX 206 4392.0000 15:11:01 LONX 276 4391.5000 15:11:21 LONX 46 4392.0000 15:11:38 LONX 174 4393.5000 15:11:58 LONX 141 4393.5000 15:11:58 LONX 275 4393.5000 15:12:09 LONX 185 4394.5000 15:12:59 LONX 95 4394.5000 15:13:11 LONX 115 4394.5000 15:13:11 LONX 240 4394.5000 15:13:11 LONX 110 4394.5000 15:13:11 LONX 250 4394.5000 15:13:11 LONX 214 4395.0000 15:13:36 LONX 91 4396.0000 15:14:01 LONX 105 4396.0000 15:14:01 LONX 196 4395.5000 15:14:12 LONX 23 4395.0000 15:14:13 LONX 157 4395.0000 15:14:13 LONX 49 4394.5000 15:14:35 LONX 150 4394.5000 15:14:35 LONX 195 4393.5000 15:14:41 LONX 34 4392.0000 15:14:52 LONX 91 4393.0000 15:14:57 LONX 109 4393.0000 15:14:57 LONX 184 4392.5000 15:15:22 LONX 241 4394.0000 15:16:16 LONX 300 4394.5000 15:16:39 LONX 270 4394.5000 15:16:39 LONX 60 4394.5000 15:16:39 LONX 143 4394.5000 15:16:39 LONX 195 4394.0000 15:16:59 LONX 196 4394.5000 15:17:16 LONX 225 4394.0000 15:17:24 LONX 250 4393.0000 15:18:04 LONX 250 4393.0000 15:18:25 LONX 217 4393.0000 15:18:30 LONX 179 4392.5000 15:18:44 LONX 1 4392.5000 15:18:44 LONX 5 4392.0000 15:18:54 LONX 33 4391.5000 15:18:58 LONX 79 4391.5000 15:18:58 LONX 51 4391.5000 15:18:58 LONX 22 4391.5000 15:18:58 LONX 204 4390.5000 15:19:03 LONX 182 4390.5000 15:19:27 LONX 196 4390.0000 15:19:45 LONX 183 4389.5000 15:19:56 LONX 203 4389.0000 15:20:12 LONX 185 4388.0000 15:20:23 LONX 235 4389.0000 15:20:52 LONX 250 4389.0000 15:21:05 LONX 200 4388.5000 15:21:09 LONX 180 4386.5000 15:21:32 LONX 73 4385.5000 15:21:47 LONX 185 4386.5000 15:21:55 LONX 147 4385.5000 15:22:01 LONX 96 4385.0000 15:22:14 LONX 119 4385.0000 15:22:27 LONX 193 4385.0000 15:22:39 LONX 216 4385.5000 15:23:20 LONX 94 4386.5000 15:23:55 LONX 101 4386.5000 15:23:55 LONX 290 4386.5000 15:23:55 LONX 118 4386.5000 15:23:55 LONX 12 4386.5000 15:24:21 LONX 250 4387.0000 15:24:24 LONX 255 4387.0000 15:24:29 LONX 205 4387.0000 15:24:49 LONX 229 4386.5000 15:24:52 LONX 16 4385.0000 15:25:11 LONX 383 4385.5000 15:25:28 LONX 15 4385.0000 15:25:32 LONX 164 4385.0000 15:25:34 LONX 185 4384.0000 15:25:52 LONX 215 4384.0000 15:26:04 LONX 179 4382.5000 15:26:23 LONX 407 4382.5000 15:27:06 LONX 215 4381.0000 15:27:19 LONX 245 4381.5000 15:27:48 LONX 220 4382.0000 15:28:19 LONX 211 4382.0000 15:28:27 LONX 210 4381.5000 15:28:28 LONX 240 4383.0000 15:29:06 LONX 230 4384.0000 15:30:06 LONX 230 4384.0000 15:30:06 LONX 110 4384.0000 15:30:06 LONX 120 4384.0000 15:30:06 LONX 370 4383.5000 15:30:11 LONX 219 4382.0000 15:30:25 LONX 195 4380.5000 15:30:38 LONX 200 4381.5000 15:30:53 LONX 223 4382.0000 15:31:06 LONX 205 4381.0000 15:31:13 LONX 183 4380.5000 15:31:33 LONX 100 4381.5000 15:31:59 LONX 155 4381.5000 15:31:59 LONX 100 4382.0000 15:32:07 LONX 135 4382.0000 15:32:09 LONX 183 4381.5000 15:32:12 LONX 289 4382.0000 15:32:50 LONX 190 4382.5000 15:32:59 LONX 6 4382.5000 15:32:59 LONX 200 4382.0000 15:33:20 LONX 158 4382.5000 15:33:46 LONX 17 4382.0000 15:33:46 LONX 220 4382.0000 15:33:59 LONX 256 4382.5000 15:34:18 LONX 207 4382.5000 15:34:28 LONX 190 4382.0000 15:34:34 LONX 224 4382.5000 15:34:47 LONX 215 4383.0000 15:35:19 LONX 58 4382.5000 15:35:25 LONX 122 4382.5000 15:35:29 LONX 205 4382.0000 15:35:29 LONX 190 4382.5000 15:35:55 LONX 196 4384.5000 15:36:23 LONX 215 4384.5000 15:36:24 LONX 50 4384.5000 15:36:38 LONX 146 4384.5000 15:36:38 LONX 37 4384.0000 15:36:44 LONX 163 4384.0000 15:36:45 LONX 200 4383.5000 15:37:19 LONX 205 4383.5000 15:37:19 LONX 199 4383.5000 15:37:32 LONX 196 4383.5000 15:37:47 LONX 122 4383.0000 15:37:47 LONX 182 4383.0000 15:38:08 LONX 184 4382.5000 15:38:27 LONX 226 4382.0000 15:38:35 LONX 136 4380.5000 15:38:58 LONX 59 4380.5000 15:38:58 LONX 221 4380.0000 15:39:04 LONX 190 4378.5000 15:39:18 LONX 178 4382.5000 15:39:37 LONX 27 4382.5000 15:39:37 LONX 180 4382.0000 15:39:47 LONX 57 4380.0000 15:39:55 LONX 187 4379.5000 15:40:15 LONX 187 4379.0000 15:40:29 LONX 250 4382.0000 15:40:50 LONX 230 4381.5000 15:41:01 LONX 16 4381.0000 15:41:01 LONX 120 4381.5000 15:41:15 LONX 84 4381.5000 15:41:15 LONX 226 4381.0000 15:41:36 LONX 235 4382.5000 15:41:49 LONX 54 4382.0000 15:42:07 LONX 101 4382.0000 15:42:10 LONX 57 4382.0000 15:42:10 LONX 135 4382.0000 15:42:28 LONX 65 4382.0000 15:42:28 LONX 189 4381.5000 15:42:31 LONX 185 4380.5000 15:42:57 LONX 200 4380.0000 15:42:57 LONX 206 4379.0000 15:43:17 LONX 66 4377.5000 15:43:27 LONX 120 4377.5000 15:43:29 LONX 196 4376.5000 15:43:53 LONX 245 4376.0000 15:44:11 LONX 285 4377.0000 15:44:25 LONX 145 4376.5000 15:44:34 LONX 43 4376.5000 15:44:34 LONX 49 4376.0000 15:44:46 LONX 49 4376.0000 15:44:46 LONX 185 4375.5000 15:44:53 LONX 205 4373.5000 15:45:06 LONX 184 4372.5000 15:45:28 LONX 65 4372.0000 15:45:30 LONX 191 4372.0000 15:45:48 LONX 201 4371.5000 15:45:49 LONX 137 4372.0000 15:46:18 LONX 43 4372.0000 15:46:18 LONX 205 4371.5000 15:46:20 LONX 185 4370.0000 15:46:42 LONX 195 4370.0000 15:46:46 LONX 171 4370.5000 15:46:57 LONX 2 4370.0000 15:47:09 LONX 44 4370.0000 15:47:10 LONX 81 4370.0000 15:47:10 LONX 210 4370.0000 15:47:32 LONX 183 4370.0000 15:47:44 LONX 18 4369.0000 15:47:47 LONX 173 4369.0000 15:47:47 LONX 19 4369.0000 15:47:47 LONX 187 4366.5000 15:48:09 LONX 230 4367.0000 15:48:31 LONX 66 4366.5000 15:48:31 LONX 144 4366.5000 15:48:31 LONX 50 4364.5000 15:48:44 LONX 125 4364.0000 15:48:49 LONX 7 4364.0000 15:49:14 LONX 61 4364.0000 15:49:14 LONX 77 4364.0000 15:49:14 LONX 50 4364.0000 15:49:14 LONX 61 4363.5000 15:49:19 LONX 1 4363.5000 15:49:20 LONX 61 4363.5000 15:49:20 LONX 59 4363.5000 15:49:20 LONX 219 4363.5000 15:49:34 LONX 250 4366.0000 15:49:55 LONX 195 4366.0000 15:50:03 LONX 191 4365.5000 15:50:20 LONX 202 4365.0000 15:50:23 LONX 209 4366.0000 15:50:49 LONX 205 4367.0000 15:51:02 LONX 10 4366.5000 15:51:03 LONX 175 4366.5000 15:51:03 LONX 189 4365.5000 15:51:17 LONX 199 4365.5000 15:51:26 LONX 245 4365.5000 15:52:04 LONX 245 4366.5000 15:52:25 LONX 218 4366.0000 15:52:29 LONX 152 4365.5000 15:52:30 LONX 340 4366.0000 15:53:12 LONX 250 4366.0000 15:53:37 LONX 310 4366.0000 15:53:46 LONX 230 4365.5000 15:53:47 LONX 199 4368.0000 15:54:17 LONX 208 4368.5000 15:54:47 LONX 250 4370.0000 15:55:17 LONX 92 4369.5000 15:55:17 LONX 278 4369.5000 15:55:17 LONX 210 4369.5000 15:55:17 LONX 188 4369.0000 15:55:33 LONX 14 4367.5000 15:55:51 LONX 175 4367.5000 15:55:52 LONX 105 4367.0000 15:55:59 LONX 102 4367.0000 15:55:59 LONX 180 4367.5000 15:56:31 LONX 66 4368.5000 15:56:57 LONX 250 4368.5000 15:57:05 LONX 300 4368.5000 15:57:34 LONX 232 4368.5000 15:57:34 LONX 109 4368.0000 15:57:35 LONX 166 4368.0000 15:57:36 LONX 250 4368.5000 15:57:50 LONX 230 4368.5000 15:57:54 LONX 340 4368.0000 15:57:59 LONX 179 4366.5000 15:58:19 LONX 180 4366.5000 15:58:39 LONX 216 4366.0000 15:58:47 LONX 190 4366.0000 15:59:05 LONX 206 4365.5000 15:59:24 LONX 196 4365.5000 15:59:31 LONX 42 4365.0000 15:59:42 LONX 220 4365.0000 15:59:42 LONX 180 4364.5000 15:59:49 LONX 182 4364.0000 16:00:00 LONX 184 4365.0000 16:00:14 LONX 195 4366.0000 16:00:33 LONX 212 4366.0000 16:00:33 LONX 250 4368.5000 16:01:06 LONX 43 4368.5000 16:01:09 LONX 41 4368.5000 16:01:12 LONX 300 4368.0000 16:01:16 LONX 8 4368.0000 16:01:16 LONX 32 4368.0000 16:01:16 LONX 230 4368.0000 16:01:16 LONX 190 4367.5000 16:01:24 LONX 214 4367.0000 16:01:25 LONX 181 4365.0000 16:01:41 LONX 193 4365.0000 16:01:55 LONX 250 4365.5000 16:02:11 LONX 200 4367.0000 16:02:45 LONX 289 4367.0000 16:02:45 LONX 11 4367.0000 16:02:45 LONX 250 4367.0000 16:02:55 LONX 190 4366.5000 16:02:58 LONX 229 4366.0000 16:03:06 LONX 87 4365.0000 16:03:16 LONX 105 4365.0000 16:03:16 LONX 175 4363.5000 16:03:39 LONX 20 4363.5000 16:03:40 LONX 201 4363.0000 16:03:41 LONX 251 4364.0000 16:03:58 LONX 183 4364.0000 16:04:07 LONX 168 4367.0000 16:05:03 LONX 142 4367.0000 16:05:03 LONX 274 4367.0000 16:05:03 LONX 250 4367.0000 16:05:03 LONX 23 4367.0000 16:05:18 LONX 242 4367.0000 16:05:18 LONX 240 4367.0000 16:05:18 LONX 208 4366.5000 16:05:24 LONX 12 4366.5000 16:05:25 LONX 250 4366.5000 16:05:40 LONX 238 4367.0000 16:06:12 LONX 197 4366.5000 16:06:16 LONX 3 4366.5000 16:06:16 LONX 250 4366.5000 16:06:16 LONX 20 4366.5000 16:06:16 LONX 205 4366.0000 16:06:21 LONX 214 4365.5000 16:06:29 LONX 185 4364.5000 16:06:45 LONX 167 4365.0000 16:07:08 LONX 108 4365.0000 16:07:08 LONX 120 4364.5000 16:07:10 LONX 35 4364.5000 16:07:10 LONX 40 4364.5000 16:07:23 LONX 14 4366.0000 16:07:43 LONX 231 4366.0000 16:07:43 LONX 144 4366.0000 16:07:43 LONX 101 4366.0000 16:07:43 LONX 190 4366.0000 16:08:01 LONX 253 4366.0000 16:08:01 LONX 2 4366.0000 16:08:01 LONX 340 4367.5000 16:09:06 LONX 250 4367.5000 16:09:08 LONX 234 4367.5000 16:09:11 LONX 262 4367.5000 16:09:21 LONX 250 4367.5000 16:09:24 LONX 198 4367.5000 16:09:33 LONX 198 4367.5000 16:09:38 LONX 270 4367.0000 16:09:45 LONX 46 4366.5000 16:09:45 LONX 181 4365.5000 16:09:59 LONX 250 4367.5000 16:10:27 LONX 250 4369.5000 16:10:48 LONX 390 4369.5000 16:10:57 LONX 292 4369.5000 16:10:57 LONX 198 4369.5000 16:10:57 LONX 100 4369.0000 16:11:28 LONX 439 4369.0000 16:11:28 LONX 153 4368.5000 16:11:45 LONX 220 4368.5000 16:11:45 LONX 16 4371.0000 16:12:47 LONX 190 4371.5000 16:13:08 LONX 250 4371.5000 16:13:10 LONX 250 4371.5000 16:13:10 LONX 250 4371.5000 16:13:10 LONX 250 4371.5000 16:13:10 LONX 250 4371.5000 16:13:10 LONX 208 4371.5000 16:13:12 LONX 42 4371.5000 16:13:12 LONX 166 4371.5000 16:13:12 LONX 208 4370.5000 16:13:34 LONX 42 4370.5000 16:13:34 LONX 166 4370.5000 16:13:34 LONX 215 4370.5000 16:14:00 LONX 216 4370.5000 16:14:07 LONX 68 4369.5000 16:14:17 LONX 66 4369.5000 16:14:17 LONX 193 4369.5000 16:14:17 LONX 201 4369.0000 16:14:34 LONX 62 4369.0000 16:14:34 LONX 207 4368.0000 16:14:58 LONX 250 4368.0000 16:14:58 LONX 21 4368.0000 16:14:58 LONX 100 4368.5000 16:15:08 LONX 37 4368.5000 16:15:15 LONX 136 4368.5000 16:15:26 LONX 261 4368.5000 16:15:26 LONX 216 4368.5000 16:15:26 LONX 187 4368.5000 16:15:33 LONX 63 4368.5000 16:15:33 LONX 124 4368.5000 16:15:33 LONX 200 4367.0000 16:15:51 LONX 235 4367.5000 16:15:59 LONX 110 4367.5000 16:15:59 LONX 200 4368.5000 16:16:25 LONX 250 4368.5000 16:16:25 LONX 41 4368.5000 16:16:25 LONX 251 4368.5000 16:16:25 LONX 240 4368.5000 16:16:25 LONX 23 4370.0000 16:16:57 LONX 203 4370.0000 16:17:00 LONX 241 4370.0000 16:17:08 LONX 241 4370.0000 16:17:08 LONX 199 4369.0000 16:17:28 LONX 690 4369.5000 16:18:27 LONX 250 4369.5000 16:18:32 LONX 250 4369.5000 16:18:33 LONX 212 4369.5000 16:18:33 LONX 227 4368.5000 16:18:43 LONX 23 4368.5000 16:18:43 LONX 204 4368.5000 16:18:43 LONX 219 4368.0000 16:19:09 LONX 356 4368.0000 16:19:30 LONX 91 4368.0000 16:19:30 LONX 473 4369.0000 16:19:51 LONX 249 4369.0000 16:20:00 LONX 202 4369.0000 16:20:11 LONX 232 4368.5000 16:20:18 LONX 232 4368.5000 16:20:18 LONX 123 4367.5000 16:20:37 LONX 184 4368.0000 16:20:43 LONX 225 4367.5000 16:20:52 LONX 100 4369.5000 16:21:44 LONX 235 4369.5000 16:21:44 LONX 320 4369.5000 16:21:44 LONX 250 4369.5000 16:21:46 LONX 256 4369.5000 16:21:49 LONX 189 4369.0000 16:22:00 LONX 40 4369.0000 16:22:04 LONX 40 4369.0000 16:22:04 LONX 51 4369.0000 16:22:04 LONX 40 4369.0000 16:22:11 LONX 40 4369.0000 16:22:11 LONX 187 4369.0000 16:22:14 LONX 90 4369.0000 16:22:14 LONX 1 4369.5000 16:22:29 LONX 40 4369.5000 16:22:29 LONX 71 4369.5000 16:22:29 LONX 400 4370.0000 16:22:49 LONX 250 4371.0000 16:23:17 LONX 350 4371.0000 16:23:17 LONX 250 4372.0000 16:23:28 LONX 138 4372.0000 16:23:28 LONX 201 4372.0000 16:23:36 LONX 17 4372.0000 16:23:44 LONX 40 4372.0000 16:23:44 LONX 45 4372.0000 16:23:44 LONX 151 4372.0000 16:23:44 LONX 12 4371.0000 16:23:54 LONX 139 4373.5000 16:24:19 LONX 267 4373.5000 16:24:19 LONX 340 4374.0000 16:24:29 LONX 273 4374.0000 16:24:29 LONX 452 4375.0000 16:24:49 LONX 89 4375.0000 16:24:54 LONX 252 4375.0000 16:25:04 LONX 190 4373.5000 16:25:06 LONX 60 4373.5000 16:25:06 LONX 130 4373.5000 16:25:06 LONX 207 4373.0000 16:25:30 LONX 25 4373.0000 16:25:31 LONX 218 4373.0000 16:25:31 LONX 247 4372.5000 16:25:42 LONX 200 4372.5000 16:25:53 LONX 215 4372.5000 16:25:59 LONX 129 4372.5000 16:25:59 LONX 164 4372.5000 16:25:59 LONX 97 4371.5000 16:26:17 LONX 100 4371.5000 16:26:17 LONX 181 4372.0000 16:26:25 LONX 36 4374.5000 16:27:21 LONX 20 4374.5000 16:27:21 LONX 101 4374.5000 16:27:21 LONX 556 4374.5000 16:27:25 LONX 100 4374.5000 16:27:25 LONX 44 4374.5000 16:27:25 LONX 310 4374.5000 16:27:25 LONX 250 4374.5000 16:27:25 LONX 216 4374.0000 16:27:29 LONX 254 4373.5000 16:28:00 LONX 209 4374.0000 16:28:04 LONX 250 4374.0000 16:28:05 LONX 330 4374.5000 16:28:13 LONX 169 4374.5000 16:28:13 LONX 101 4374.5000 16:28:22 LONX 103 4374.5000 16:28:22 LONX 25 4374.5000 16:28:22 LONX 240 4374.5000 16:28:22 LONX 232 4373.0000 16:28:50 LONX 320 4373.0000 16:28:50 LONX 66 4373.0000 16:28:54 LONX 161 4373.0000 16:28:54 LONX 159 4373.0000 16:28:54 LONX 68 4373.0000 16:28:54 LONX 193 4372.5000 16:29:06 LONX 198 4372.5000 16:29:11 LONX 82 4372.5000 16:29:11 LONX 50 4372.5000 16:29:11 LONX 2 4372.5000 16:29:11 LONX 83 4372.5000 16:29:11 LONX 106 4372.0000 16:29:25 LONX 122 4372.0000 16:29:26 LONX 201 4371.5000 16:29:28 LONX 79 4371.5000 16:29:28 LONX 4 4371.5000 16:29:28 LONX 118 4371.5000 16:29:28 LONX 206 4371.5000 16:29:40 LONX 116 4372.0000 16:29:44 LONX 39 4372.0000 16:29:45 LONX 68 4372.0000 16:29:47 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 POSZMGMRVGNGRZM