Unilever PLC

Transaction in Own Shares • Aug 13, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 6709X Unilever PLC 13 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: 13-Aug-18 Number of ordinary shares purchased: 328,000 Highest price paid per share: GBp 4,382.0000 Lowest price paid per share: GBp 4,338.5000 Volume weighted average price paid per share: GBp 4,366.6136 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 5,152,655 of its ordinary shares in treasury and has 1,194,510,083 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4366.6136 328,000 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 205 4372.5000 08:00:54 LONX 170 4374.5000 08:01:05 LONX 230 4374.5000 08:01:05 LONX 165 4374.5000 08:01:05 LONX 43 4373.0000 08:01:17 LONX 117 4373.0000 08:01:17 LONX 250 4377.5000 08:01:29 LONX 8 4377.5000 08:01:29 LONX 29 4376.0000 08:01:31 LONX 216 4376.0000 08:01:31 LONX 250 4378.0000 08:01:56 LONX 13 4377.5000 08:02:02 LONX 192 4377.5000 08:02:04 LONX 180 4377.0000 08:02:04 LONX 31 4380.0000 08:02:40 LONX 210 4379.5000 08:02:47 LONX 195 4379.5000 08:02:47 LONX 37 4379.0000 08:02:47 LONX 153 4379.0000 08:02:47 LONX 38 4379.0000 08:03:08 LONX 137 4379.0000 08:03:08 LONX 20 4378.5000 08:03:37 LONX 140 4378.5000 08:03:40 LONX 74 4378.0000 08:03:40 LONX 95 4378.0000 08:03:40 LONX 175 4373.5000 08:04:10 LONX 72 4373.0000 08:04:10 LONX 83 4373.0000 08:04:18 LONX 24 4372.5000 08:04:18 LONX 167 4371.5000 08:04:21 LONX 160 4368.0000 08:04:39 LONX 72 4365.0000 08:04:54 LONX 83 4365.0000 08:04:54 LONX 85 4363.5000 08:05:15 LONX 94 4363.5000 08:05:15 LONX 200 4363.0000 08:05:17 LONX 79 4360.0000 08:06:06 LONX 117 4360.5000 08:06:06 LONX 88 4360.5000 08:06:06 LONX 200 4360.5000 08:06:06 LONX 66 4360.0000 08:06:23 LONX 164 4360.0000 08:06:23 LONX 142 4360.0000 08:06:26 LONX 8 4360.0000 08:06:26 LONX 225 4359.5000 08:06:26 LONX 155 4358.5000 08:06:39 LONX 270 4362.0000 08:07:27 LONX 30 4362.0000 08:07:27 LONX 210 4362.0000 08:07:27 LONX 100 4362.5000 08:07:27 LONX 142 4362.5000 08:07:27 LONX 28 4362.5000 08:07:27 LONX 82 4361.5000 08:07:36 LONX 223 4361.5000 08:07:47 LONX 82 4361.0000 08:07:56 LONX 84 4361.0000 08:08:14 LONX 69 4361.0000 08:08:14 LONX 33 4362.0000 08:08:35 LONX 65 4362.0000 08:08:53 LONX 162 4362.0000 08:09:01 LONX 215 4362.0000 08:09:01 LONX 205 4361.5000 08:09:04 LONX 82 4361.0000 08:09:04 LONX 258 4361.0000 08:09:04 LONX 4 4368.5000 08:10:41 LONX 320 4368.0000 08:10:41 LONX 250 4371.5000 08:11:01 LONX 320 4371.5000 08:11:01 LONX 330 4371.0000 08:11:11 LONX 250 4371.0000 08:11:11 LONX 60 4371.0000 08:11:11 LONX 210 4371.0000 08:11:11 LONX 210 4371.0000 08:11:11 LONX 210 4371.0000 08:11:11 LONX 160 4370.5000 08:11:11 LONX 90 4370.5000 08:11:11 LONX 86 4368.0000 08:11:26 LONX 83 4367.5000 08:12:01 LONX 112 4367.5000 08:12:01 LONX 38 4368.5000 08:12:08 LONX 149 4368.5000 08:12:08 LONX 50 4368.5000 08:12:08 LONX 215 4368.0000 08:12:08 LONX 155 4367.5000 08:12:47 LONX 210 4367.0000 08:12:47 LONX 155 4365.5000 08:12:47 LONX 150 4364.0000 08:13:03 LONX 15 4363.5000 08:13:13 LONX 10 4363.5000 08:13:13 LONX 189 4363.5000 08:13:13 LONX 156 4363.0000 08:13:17 LONX 155 4361.5000 08:13:33 LONX 160 4359.5000 08:13:45 LONX 168 4359.5000 08:13:45 LONX 225 4363.5000 08:14:12 LONX 220 4362.0000 08:14:25 LONX 160 4362.0000 08:14:49 LONX 160 4362.0000 08:15:04 LONX 165 4361.5000 08:15:04 LONX 82 4360.0000 08:15:33 LONX 78 4360.0000 08:15:40 LONX 82 4360.0000 08:15:46 LONX 158 4360.0000 08:15:46 LONX 54 4359.5000 08:15:54 LONX 17 4359.5000 08:15:54 LONX 99 4359.5000 08:15:59 LONX 60 4359.0000 08:16:04 LONX 118 4359.0000 08:16:04 LONX 190 4358.5000 08:16:19 LONX 215 4357.5000 08:16:27 LONX 206 4359.0000 08:17:01 LONX 19 4359.0000 08:17:04 LONX 230 4358.5000 08:17:04 LONX 14 4358.5000 08:17:04 LONX 156 4358.5000 08:17:04 LONX 160 4358.0000 08:17:41 LONX 175 4357.5000 08:17:44 LONX 20 4357.0000 08:17:49 LONX 159 4357.0000 08:17:49 LONX 290 4358.0000 08:18:24 LONX 190 4358.5000 08:18:25 LONX 200 4359.5000 08:19:13 LONX 200 4359.5000 08:19:13 LONX 25 4359.5000 08:19:14 LONX 250 4359.5000 08:19:27 LONX 225 4359.0000 08:19:38 LONX 210 4359.5000 08:20:00 LONX 47 4359.5000 08:20:01 LONX 170 4359.0000 08:20:05 LONX 172 4359.0000 08:20:17 LONX 81 4359.0000 08:21:06 LONX 104 4359.0000 08:21:22 LONX 100 4361.5000 08:22:11 LONX 220 4361.5000 08:22:11 LONX 67 4361.5000 08:22:16 LONX 87 4361.0000 08:22:20 LONX 303 4361.0000 08:22:20 LONX 210 4361.0000 08:22:20 LONX 215 4361.0000 08:22:20 LONX 39 4361.0000 08:22:20 LONX 23 4361.0000 08:22:20 LONX 270 4360.5000 08:22:20 LONX 182 4360.5000 08:22:39 LONX 181 4359.5000 08:22:50 LONX 170 4357.0000 08:23:09 LONX 197 4356.0000 08:23:28 LONX 188 4355.5000 08:23:58 LONX 250 4357.0000 08:25:05 LONX 5 4357.0000 08:25:05 LONX 210 4356.5000 08:25:14 LONX 200 4356.5000 08:25:14 LONX 280 4356.0000 08:25:14 LONX 245 4356.5000 08:25:14 LONX 170 4356.0000 08:26:04 LONX 285 4355.5000 08:26:04 LONX 225 4355.0000 08:26:12 LONX 85 4354.5000 08:26:39 LONX 136 4354.5000 08:26:39 LONX 112 4354.0000 08:26:40 LONX 240 4356.5000 08:28:02 LONX 290 4356.5000 08:28:02 LONX 92 4356.0000 08:28:02 LONX 430 4360.0000 08:30:06 LONX 11 4360.0000 08:30:06 LONX 319 4360.0000 08:30:12 LONX 216 4360.0000 08:30:12 LONX 89 4360.0000 08:30:12 LONX 295 4359.5000 08:30:17 LONX 100 4359.5000 08:30:17 LONX 250 4359.5000 08:30:17 LONX 134 4359.5000 08:30:21 LONX 233 4359.5000 08:30:27 LONX 223 4359.0000 08:30:35 LONX 180 4357.0000 08:31:00 LONX 175 4356.5000 08:31:02 LONX 179 4355.5000 08:31:27 LONX 101 4356.5000 08:31:46 LONX 75 4356.5000 08:31:46 LONX 258 4357.0000 08:32:05 LONX 14 4356.5000 08:32:09 LONX 216 4356.5000 08:32:09 LONX 169 4354.5000 08:32:29 LONX 190 4353.5000 08:33:04 LONX 192 4353.0000 08:33:08 LONX 160 4351.5000 08:33:25 LONX 162 4349.5000 08:33:38 LONX 167 4349.5000 08:34:16 LONX 165 4349.5000 08:34:16 LONX 11 4352.0000 08:34:41 LONX 250 4352.0000 08:34:41 LONX 52 4352.0000 08:34:41 LONX 175 4351.0000 08:35:12 LONX 195 4350.5000 08:35:43 LONX 208 4350.0000 08:35:43 LONX 84 4350.5000 08:35:43 LONX 49 4350.0000 08:35:43 LONX 97 4350.0000 08:35:43 LONX 127 4350.5000 08:36:48 LONX 108 4350.5000 08:36:48 LONX 225 4350.5000 08:36:48 LONX 49 4350.5000 08:36:48 LONX 165 4350.5000 08:37:04 LONX 42 4350.0000 08:37:08 LONX 158 4350.0000 08:37:08 LONX 168 4350.0000 08:37:18 LONX 5 4350.0000 08:37:36 LONX 175 4350.0000 08:37:36 LONX 181 4351.0000 08:38:01 LONX 165 4351.0000 08:38:51 LONX 270 4351.0000 08:38:51 LONX 161 4350.5000 08:38:55 LONX 8 4350.0000 08:38:57 LONX 159 4350.0000 08:38:57 LONX 196 4350.5000 08:39:55 LONX 99 4351.0000 08:39:55 LONX 86 4351.0000 08:39:55 LONX 190 4351.5000 08:39:55 LONX 165 4350.5000 08:40:25 LONX 195 4350.0000 08:40:27 LONX 35 4351.0000 08:41:53 LONX 200 4351.0000 08:41:53 LONX 250 4351.0000 08:41:53 LONX 10 4351.0000 08:42:13 LONX 250 4351.0000 08:42:13 LONX 50 4351.0000 08:42:13 LONX 295 4350.5000 08:42:15 LONX 162 4347.5000 08:42:46 LONX 119 4347.0000 08:43:21 LONX 215 4348.5000 08:43:39 LONX 220 4348.0000 08:43:45 LONX 179 4347.0000 08:43:57 LONX 191 4344.5000 08:44:11 LONX 200 4345.5000 08:44:47 LONX 168 4345.0000 08:44:58 LONX 7 4344.5000 08:45:24 LONX 178 4344.5000 08:45:27 LONX 250 4346.0000 08:45:43 LONX 204 4345.0000 08:45:54 LONX 15 4343.0000 08:46:07 LONX 170 4343.0000 08:46:07 LONX 119 4343.5000 08:47:09 LONX 250 4344.0000 08:47:14 LONX 195 4343.5000 08:47:17 LONX 166 4341.5000 08:47:34 LONX 165 4343.5000 08:47:54 LONX 214 4342.0000 08:48:19 LONX 165 4341.5000 08:48:21 LONX 58 4341.5000 08:48:38 LONX 213 4343.0000 08:49:05 LONX 165 4342.5000 08:49:15 LONX 209 4341.5000 08:49:47 LONX 22 4340.5000 08:49:56 LONX 153 4340.5000 08:49:56 LONX 197 4339.5000 08:50:35 LONX 210 4341.0000 08:50:54 LONX 100 4340.5000 08:51:13 LONX 165 4340.5000 08:51:13 LONX 175 4340.0000 08:51:13 LONX 94 4338.5000 08:51:24 LONX 238 4341.0000 08:52:09 LONX 30 4342.0000 08:52:24 LONX 222 4342.0000 08:52:24 LONX 1 4341.5000 08:52:25 LONX 239 4341.5000 08:52:25 LONX 182 4339.5000 08:52:54 LONX 250 4340.5000 08:53:37 LONX 175 4340.0000 08:53:37 LONX 155 4341.5000 08:54:55 LONX 164 4341.5000 08:54:55 LONX 126 4341.5000 08:54:55 LONX 220 4340.5000 08:54:56 LONX 230 4345.5000 08:56:57 LONX 320 4345.0000 08:56:57 LONX 68 4345.5000 08:56:57 LONX 202 4345.5000 08:56:57 LONX 30 4345.5000 08:56:57 LONX 182 4345.5000 08:56:57 LONX 221 4345.5000 08:56:57 LONX 34 4345.5000 08:56:57 LONX 50 4351.5000 08:58:39 LONX 235 4351.5000 08:58:39 LONX 100 4351.0000 08:58:39 LONX 155 4351.0000 08:58:39 LONX 270 4351.5000 08:58:39 LONX 175 4354.5000 09:00:01 LONX 260 4354.5000 09:00:15 LONX 200 4354.0000 09:00:15 LONX 65 4354.0000 09:00:15 LONX 15 4354.5000 09:00:15 LONX 250 4354.0000 09:00:15 LONX 24 4355.5000 09:01:27 LONX 250 4356.0000 09:02:19 LONX 120 4356.0000 09:02:19 LONX 165 4356.0000 09:02:19 LONX 180 4355.5000 09:02:19 LONX 205 4356.0000 09:02:19 LONX 180 4355.5000 09:02:20 LONX 175 4355.0000 09:02:48 LONX 190 4355.0000 09:02:48 LONX 22 4355.0000 09:02:48 LONX 190 4355.0000 09:02:48 LONX 276 4354.5000 09:02:48 LONX 200 4357.0000 09:04:27 LONX 164 4357.0000 09:04:34 LONX 270 4358.0000 09:05:05 LONX 74 4359.5000 09:05:22 LONX 235 4360.0000 09:05:59 LONX 190 4360.0000 09:05:59 LONX 250 4360.0000 09:05:59 LONX 178 4360.0000 09:05:59 LONX 64 4359.5000 09:05:59 LONX 366 4359.5000 09:05:59 LONX 13 4359.0000 09:05:59 LONX 169 4359.0000 09:05:59 LONX 190 4360.0000 09:07:17 LONX 102 4360.5000 09:07:17 LONX 250 4360.5000 09:07:17 LONX 260 4360.0000 09:07:17 LONX 165 4359.5000 09:07:43 LONX 190 4360.0000 09:08:33 LONX 270 4360.0000 09:08:33 LONX 67 4360.0000 09:08:33 LONX 250 4360.0000 09:08:33 LONX 195 4359.5000 09:09:19 LONX 195 4359.0000 09:09:19 LONX 65 4359.5000 09:09:47 LONX 202 4359.5000 09:09:54 LONX 49 4359.0000 09:09:54 LONX 151 4359.0000 09:09:54 LONX 153 4359.0000 09:10:12 LONX 25 4359.0000 09:10:12 LONX 250 4358.5000 09:11:57 LONX 250 4358.5000 09:12:00 LONX 280 4358.0000 09:12:15 LONX 290 4358.0000 09:12:15 LONX 77 4358.0000 09:12:15 LONX 120 4358.0000 09:12:15 LONX 52 4357.5000 09:12:50 LONX 113 4357.5000 09:12:50 LONX 180 4357.5000 09:13:27 LONX 235 4357.0000 09:13:27 LONX 185 4357.0000 09:13:48 LONX 190 4356.5000 09:14:16 LONX 170 4356.0000 09:14:16 LONX 45 4356.0000 09:14:16 LONX 81 4356.0000 09:14:59 LONX 110 4356.0000 09:14:59 LONX 14 4355.5000 09:14:59 LONX 196 4355.5000 09:15:15 LONX 219 4355.0000 09:15:15 LONX 181 4355.0000 09:15:15 LONX 215 4357.0000 09:16:38 LONX 5 4357.0000 09:16:38 LONX 180 4357.0000 09:16:38 LONX 55 4357.0000 09:16:38 LONX 250 4357.0000 09:16:38 LONX 168 4356.0000 09:16:52 LONX 265 4357.5000 09:17:22 LONX 204 4357.0000 09:18:03 LONX 182 4357.0000 09:18:03 LONX 150 4356.5000 09:18:25 LONX 49 4356.5000 09:18:25 LONX 40 4356.0000 09:18:49 LONX 126 4356.0000 09:18:49 LONX 49 4356.5000 09:19:02 LONX 189 4356.5000 09:19:02 LONX 180 4355.5000 09:19:18 LONX 180 4353.5000 09:19:28 LONX 182 4353.5000 09:20:36 LONX 33 4353.5000 09:20:36 LONX 182 4353.5000 09:20:36 LONX 175 4354.0000 09:20:36 LONX 217 4353.5000 09:20:36 LONX 205 4354.5000 09:21:45 LONX 215 4354.5000 09:21:45 LONX 50 4355.5000 09:22:34 LONX 210 4355.5000 09:22:34 LONX 238 4355.5000 09:22:34 LONX 47 4355.0000 09:22:34 LONX 175 4354.5000 09:23:03 LONX 195 4354.0000 09:23:06 LONX 39 4353.5000 09:23:30 LONX 208 4353.5000 09:23:30 LONX 181 4352.5000 09:23:36 LONX 54 4352.5000 09:23:36 LONX 170 4349.5000 09:23:55 LONX 240 4351.5000 09:24:35 LONX 185 4351.0000 09:24:42 LONX 220 4351.0000 09:26:39 LONX 150 4351.0000 09:27:02 LONX 230 4351.0000 09:27:02 LONX 110 4351.0000 09:27:02 LONX 150 4351.0000 09:27:02 LONX 196 4351.5000 09:27:19 LONX 310 4352.5000 09:27:56 LONX 230 4353.5000 09:29:03 LONX 250 4353.0000 09:29:03 LONX 119 4353.5000 09:29:03 LONX 76 4353.5000 09:29:03 LONX 68 4353.5000 09:29:03 LONX 131 4353.5000 09:29:03 LONX 214 4353.5000 09:29:17 LONX 250 4354.0000 09:29:48 LONX 205 4354.0000 09:30:44 LONX 81 4354.0000 09:30:44 LONX 194 4354.0000 09:30:44 LONX 200 4353.5000 09:30:44 LONX 70 4353.0000 09:32:02 LONX 105 4353.0000 09:32:02 LONX 70 4353.0000 09:32:02 LONX 205 4352.5000 09:32:02 LONX 19 4353.0000 09:32:02 LONX 211 4353.0000 09:32:02 LONX 370 4352.0000 09:32:10 LONX 310 4352.5000 09:34:28 LONX 180 4352.5000 09:34:28 LONX 90 4352.0000 09:34:34 LONX 360 4352.0000 09:34:34 LONX 232 4352.0000 09:34:34 LONX 215 4352.0000 09:34:34 LONX 210 4351.5000 09:35:11 LONX 310 4351.5000 09:35:11 LONX 73 4351.0000 09:35:36 LONX 145 4351.0000 09:35:36 LONX 4 4351.0000 09:35:36 LONX 177 4350.0000 09:35:46 LONX 109 4351.0000 09:36:37 LONX 275 4351.0000 09:37:29 LONX 310 4351.0000 09:37:29 LONX 186 4352.0000 09:38:00 LONX 46 4352.0000 09:38:07 LONX 15 4352.0000 09:38:07 LONX 227 4352.0000 09:38:26 LONX 320 4353.0000 09:40:21 LONX 300 4352.5000 09:40:23 LONX 100 4352.5000 09:40:23 LONX 94 4352.0000 09:40:30 LONX 196 4352.0000 09:40:30 LONX 255 4352.0000 09:40:30 LONX 250 4352.0000 09:40:30 LONX 65 4352.0000 09:40:30 LONX 480 4355.0000 09:42:31 LONX 71 4354.5000 09:42:31 LONX 239 4354.5000 09:42:31 LONX 211 4354.5000 09:42:31 LONX 67 4354.5000 09:42:31 LONX 119 4354.5000 09:42:31 LONX 129 4354.0000 09:43:56 LONX 61 4354.0000 09:43:56 LONX 175 4354.0000 09:43:56 LONX 215 4354.0000 09:43:56 LONX 200 4355.0000 09:44:15 LONX 250 4355.5000 09:45:57 LONX 194 4355.5000 09:45:57 LONX 92 4355.0000 09:46:05 LONX 168 4355.0000 09:46:05 LONX 214 4355.0000 09:46:05 LONX 1 4355.0000 09:46:26 LONX 21 4355.0000 09:46:26 LONX 249 4355.0000 09:46:26 LONX 210 4354.5000 09:46:26 LONX 171 4350.5000 09:46:54 LONX 32 4352.0000 09:47:30 LONX 250 4352.0000 09:47:30 LONX 49 4352.0000 09:47:30 LONX 245 4352.5000 09:48:03 LONX 150 4352.5000 09:50:23 LONX 70 4352.5000 09:50:23 LONX 52 4352.5000 09:50:26 LONX 173 4352.5000 09:50:26 LONX 141 4352.5000 09:50:26 LONX 209 4352.5000 09:50:26 LONX 26 4352.0000 09:50:26 LONX 137 4352.0000 09:50:32 LONX 82 4352.5000 09:52:44 LONX 203 4352.5000 09:52:52 LONX 10 4352.5000 09:52:52 LONX 420 4352.5000 09:53:25 LONX 250 4352.5000 09:53:25 LONX 45 4352.5000 09:53:25 LONX 143 4352.5000 09:53:26 LONX 250 4352.5000 09:54:13 LONX 63 4352.5000 09:54:13 LONX 50 4352.5000 09:54:14 LONX 14 4352.0000 09:54:34 LONX 133 4352.0000 09:54:34 LONX 193 4352.0000 09:54:34 LONX 230 4352.0000 09:54:34 LONX 330 4351.5000 09:54:35 LONX 170 4350.0000 09:54:47 LONX 232 4352.0000 09:56:10 LONX 256 4352.0000 09:56:10 LONX 220 4354.5000 09:57:30 LONX 250 4356.0000 09:58:47 LONX 200 4356.0000 09:58:47 LONX 250 4356.0000 09:58:51 LONX 216 4356.0000 09:58:51 LONX 10 4357.5000 09:59:53 LONX 320 4357.5000 09:59:53 LONX 210 4357.0000 10:00:25 LONX 260 4356.5000 10:00:25 LONX 15 4356.5000 10:00:28 LONX 87 4356.0000 10:00:28 LONX 150 4356.0000 10:00:28 LONX 133 4356.0000 10:00:28 LONX 150 4355.5000 10:00:45 LONX 98 4355.5000 10:00:45 LONX 127 4355.0000 10:01:30 LONX 44 4355.0000 10:01:30 LONX 4 4355.0000 10:01:30 LONX 187 4355.0000 10:01:30 LONX 185 4354.5000 10:01:31 LONX 106 4353.5000 10:02:14 LONX 84 4353.5000 10:02:41 LONX 175 4353.0000 10:02:41 LONX 26 4353.0000 10:02:41 LONX 229 4353.0000 10:02:41 LONX 195 4353.5000 10:03:11 LONX 233 4354.5000 10:03:53 LONX 180 4356.0000 10:04:37 LONX 117 4355.5000 10:05:47 LONX 133 4355.5000 10:05:47 LONX 250 4355.5000 10:05:47 LONX 250 4355.5000 10:05:47 LONX 50 4355.5000 10:05:47 LONX 131 4355.0000 10:05:52 LONX 71 4355.5000 10:06:28 LONX 250 4355.5000 10:06:53 LONX 275 4356.5000 10:08:15 LONX 200 4356.5000 10:08:15 LONX 430 4356.5000 10:08:15 LONX 170 4355.5000 10:08:36 LONX 97 4357.0000 10:10:18 LONX 250 4357.0000 10:10:18 LONX 209 4357.0000 10:10:18 LONX 200 4357.5000 10:10:39 LONX 81 4357.5000 10:10:50 LONX 215 4357.0000 10:11:11 LONX 118 4356.5000 10:11:14 LONX 245 4356.5000 10:13:00 LONX 245 4356.5000 10:13:00 LONX 241 4356.5000 10:13:00 LONX 300 4358.5000 10:15:15 LONX 60 4358.5000 10:15:15 LONX 360 4358.0000 10:15:15 LONX 250 4358.5000 10:16:12 LONX 164 4358.5000 10:16:12 LONX 460 4358.0000 10:16:23 LONX 103 4358.0000 10:16:52 LONX 7 4357.5000 10:17:08 LONX 208 4357.5000 10:17:08 LONX 57 4357.5000 10:17:08 LONX 228 4357.5000 10:17:08 LONX 193 4357.5000 10:17:08 LONX 54 4355.5000 10:18:01 LONX 166 4355.5000 10:18:01 LONX 175 4355.0000 10:18:16 LONX 181 4355.0000 10:18:28 LONX 125 4353.5000 10:18:45 LONX 180 4352.5000 10:19:02 LONX 168 4353.0000 10:19:36 LONX 8 4353.0000 10:19:36 LONX 80 4352.5000 10:19:52 LONX 103 4352.5000 10:19:52 LONX 265 4355.0000 10:20:52 LONX 27 4354.5000 10:20:52 LONX 29 4354.5000 10:20:52 LONX 125 4354.5000 10:20:52 LONX 94 4354.5000 10:20:52 LONX 185 4354.5000 10:21:15 LONX 190 4357.0000 10:23:20 LONX 1 4356.5000 10:23:20 LONX 369 4356.5000 10:23:20 LONX 230 4356.5000 10:23:20 LONX 207 4356.5000 10:23:21 LONX 55 4356.0000 10:23:21 LONX 305 4356.0000 10:23:21 LONX 171 4355.5000 10:23:43 LONX 241 4355.0000 10:25:28 LONX 5 4355.0000 10:25:28 LONX 250 4355.0000 10:25:28 LONX 69 4355.0000 10:25:28 LONX 55 4355.0000 10:25:48 LONX 217 4355.0000 10:25:48 LONX 103 4355.0000 10:25:48 LONX 245 4356.0000 10:28:01 LONX 155 4359.0000 10:29:07 LONX 192 4359.0000 10:29:07 LONX 63 4359.0000 10:29:07 LONX 250 4359.0000 10:29:07 LONX 243 4359.0000 10:29:07 LONX 48 4358.5000 10:29:07 LONX 167 4358.5000 10:29:07 LONX 250 4360.0000 10:29:58 LONX 250 4360.0000 10:30:02 LONX 185 4359.0000 10:30:54 LONX 210 4359.0000 10:30:54 LONX 61 4359.0000 10:30:54 LONX 3 4359.0000 10:30:54 LONX 110 4358.5000 10:30:56 LONX 175 4358.0000 10:30:56 LONX 210 4357.0000 10:32:35 LONX 340 4357.0000 10:32:35 LONX 400 4360.0000 10:37:16 LONX 300 4360.0000 10:37:16 LONX 320 4359.5000 10:37:22 LONX 147 4359.5000 10:37:22 LONX 247 4359.5000 10:37:22 LONX 6 4359.5000 10:37:22 LONX 28 4359.0000 10:37:48 LONX 307 4359.0000 10:37:48 LONX 155 4359.0000 10:37:48 LONX 215 4359.0000 10:37:48 LONX 240 4359.0000 10:37:48 LONX 164 4359.5000 10:39:30 LONX 250 4361.0000 10:40:20 LONX 46 4360.5000 10:40:53 LONX 179 4360.5000 10:40:53 LONX 195 4360.5000 10:40:53 LONX 250 4360.5000 10:40:53 LONX 229 4360.5000 10:40:53 LONX 2 4360.0000 10:40:53 LONX 348 4360.0000 10:41:27 LONX 195 4360.0000 10:41:27 LONX 250 4360.5000 10:42:35 LONX 283 4360.5000 10:42:35 LONX 107 4360.5000 10:42:35 LONX 245 4360.0000 10:42:35 LONX 243 4360.0000 10:43:39 LONX 230 4360.0000 10:44:38 LONX 266 4360.0000 10:45:50 LONX 250 4360.0000 10:45:50 LONX 240 4359.5000 10:45:50 LONX 174 4358.5000 10:45:55 LONX 134 4358.0000 10:46:27 LONX 150 4358.5000 10:49:01 LONX 150 4358.5000 10:49:01 LONX 330 4358.5000 10:49:01 LONX 310 4359.0000 10:49:34 LONX 297 4359.0000 10:49:48 LONX 250 4359.0000 10:49:48 LONX 214 4358.5000 10:50:13 LONX 41 4358.5000 10:50:13 LONX 54 4358.0000 10:50:16 LONX 190 4357.5000 10:51:40 LONX 326 4357.5000 10:52:20 LONX 330 4358.0000 10:52:40 LONX 197 4358.0000 10:52:40 LONX 225 4358.0000 10:52:57 LONX 236 4358.0000 10:52:57 LONX 240 4357.5000 10:53:32 LONX 188 4357.5000 10:54:02 LONX 189 4359.5000 10:54:39 LONX 250 4360.0000 10:55:58 LONX 280 4360.0000 10:55:58 LONX 200 4360.0000 10:56:02 LONX 30 4360.5000 10:56:23 LONX 260 4363.0000 10:57:25 LONX 250 4363.0000 10:57:48 LONX 254 4363.0000 10:57:48 LONX 46 4362.5000 10:57:52 LONX 194 4362.5000 10:57:52 LONX 275 4362.5000 10:58:59 LONX 230 4362.0000 10:58:59 LONX 285 4363.5000 11:00:32 LONX 190 4363.5000 11:00:32 LONX 65 4363.5000 11:00:32 LONX 141 4363.5000 11:00:32 LONX 54 4363.0000 11:00:51 LONX 215 4362.5000 11:01:38 LONX 245 4362.0000 11:01:39 LONX 202 4361.5000 11:01:52 LONX 172 4360.0000 11:02:16 LONX 47 4359.0000 11:03:00 LONX 143 4359.0000 11:03:00 LONX 235 4360.0000 11:03:49 LONX 257 4360.0000 11:03:49 LONX 100 4360.0000 11:04:22 LONX 95 4360.0000 11:04:22 LONX 180 4359.5000 11:04:32 LONX 180 4359.0000 11:05:02 LONX 2 4359.0000 11:05:15 LONX 187 4359.0000 11:05:15 LONX 214 4359.0000 11:06:11 LONX 205 4358.5000 11:06:26 LONX 100 4358.0000 11:06:26 LONX 86 4358.0000 11:06:26 LONX 177 4357.0000 11:06:53 LONX 180 4359.0000 11:08:10 LONX 214 4358.5000 11:09:02 LONX 19 4358.5000 11:09:02 LONX 210 4358.5000 11:09:02 LONX 73 4358.5000 11:09:03 LONX 40 4358.5000 11:09:03 LONX 26 4358.0000 11:09:03 LONX 151 4358.0000 11:09:04 LONX 108 4358.0000 11:09:41 LONX 36 4358.0000 11:09:55 LONX 17 4360.0000 11:10:23 LONX 165 4359.5000 11:10:54 LONX 25 4359.5000 11:10:54 LONX 245 4359.5000 11:10:54 LONX 275 4359.0000 11:11:55 LONX 41 4360.0000 11:12:55 LONX 159 4360.0000 11:12:56 LONX 175 4360.0000 11:12:56 LONX 69 4360.0000 11:12:56 LONX 64 4360.0000 11:12:56 LONX 75 4360.0000 11:12:56 LONX 250 4360.0000 11:13:01 LONX 136 4360.0000 11:13:27 LONX 10 4360.0000 11:13:27 LONX 40 4360.0000 11:13:27 LONX 58 4360.0000 11:13:52 LONX 72 4360.0000 11:13:52 LONX 42 4360.0000 11:13:52 LONX 81 4359.5000 11:14:50 LONX 119 4359.5000 11:14:50 LONX 176 4359.0000 11:14:50 LONX 189 4359.0000 11:15:14 LONX 9 4359.0000 11:16:14 LONX 205 4359.0000 11:16:14 LONX 36 4359.0000 11:16:14 LONX 224 4358.5000 11:16:43 LONX 185 4358.5000 11:17:55 LONX 245 4358.5000 11:17:55 LONX 73 4358.5000 11:17:55 LONX 62 4358.5000 11:17:55 LONX 5 4358.5000 11:17:55 LONX 146 4358.0000 11:17:56 LONX 39 4358.0000 11:17:56 LONX 176 4356.0000 11:18:32 LONX 29 4356.5000 11:19:29 LONX 216 4356.5000 11:19:41 LONX 129 4356.0000 11:19:45 LONX 56 4356.0000 11:19:46 LONX 200 4356.0000 11:20:24 LONX 195 4356.0000 11:20:24 LONX 210 4356.0000 11:21:05 LONX 250 4358.5000 11:24:52 LONX 70 4358.5000 11:24:52 LONX 220 4358.0000 11:25:00 LONX 222 4358.0000 11:25:02 LONX 68 4358.0000 11:25:04 LONX 117 4358.0000 11:25:16 LONX 69 4359.0000 11:25:50 LONX 31 4359.0000 11:25:50 LONX 27 4361.5000 11:27:58 LONX 303 4361.5000 11:27:58 LONX 265 4361.5000 11:27:58 LONX 390 4361.5000 11:28:18 LONX 108 4361.0000 11:28:18 LONX 68 4361.0000 11:29:55 LONX 174 4361.0000 11:29:55 LONX 25 4361.5000 11:30:35 LONX 31 4361.5000 11:31:53 LONX 239 4361.5000 11:32:03 LONX 300 4361.0000 11:32:03 LONX 80 4361.0000 11:32:03 LONX 380 4361.5000 11:32:03 LONX 119 4361.5000 11:32:03 LONX 835 4361.5000 11:32:03 LONX 694 4361.5000 11:32:03 LONX 195 4361.5000 11:33:31 LONX 200 4360.5000 11:34:08 LONX 280 4361.5000 11:35:13 LONX 275 4361.5000 11:35:13 LONX 210 4361.0000 11:35:42 LONX 91 4365.0000 11:38:23 LONX 100 4365.0000 11:39:21 LONX 16 4366.0000 11:40:06 LONX 31 4366.0000 11:40:07 LONX 313 4366.0000 11:40:24 LONX 250 4366.0000 11:40:24 LONX 230 4366.0000 11:40:24 LONX 10 4366.0000 11:40:24 LONX 296 4365.5000 11:40:53 LONX 134 4365.5000 11:40:53 LONX 235 4365.0000 11:40:53 LONX 235 4365.0000 11:40:53 LONX 26 4365.5000 11:40:53 LONX 250 4365.5000 11:40:53 LONX 165 4365.5000 11:40:53 LONX 95 4365.0000 11:40:53 LONX 189 4365.0000 11:41:41 LONX 16 4364.0000 11:41:45 LONX 16 4364.0000 11:41:45 LONX 149 4364.0000 11:41:50 LONX 197 4363.0000 11:42:32 LONX 180 4364.5000 11:43:25 LONX 58 4364.5000 11:43:25 LONX 90 4364.5000 11:43:25 LONX 70 4364.5000 11:43:25 LONX 75 4363.0000 11:44:02 LONX 189 4363.0000 11:44:02 LONX 185 4363.5000 11:45:22 LONX 205 4363.5000 11:45:22 LONX 20 4363.0000 11:45:26 LONX 15 4363.0000 11:45:34 LONX 145 4363.0000 11:45:55 LONX 218 4362.5000 11:46:26 LONX 83 4362.0000 11:46:29 LONX 100 4360.5000 11:46:44 LONX 129 4362.0000 11:48:28 LONX 330 4363.5000 11:49:35 LONX 31 4363.5000 11:49:35 LONX 379 4363.5000 11:49:35 LONX 195 4363.5000 11:50:33 LONX 304 4363.5000 11:50:33 LONX 330 4363.0000 11:50:33 LONX 240 4362.5000 11:51:51 LONX 186 4362.5000 11:51:51 LONX 250 4362.0000 11:53:24 LONX 175 4362.0000 11:53:51 LONX 245 4362.0000 11:53:51 LONX 182 4362.5000 11:54:07 LONX 19 4362.5000 11:54:39 LONX 191 4362.5000 11:54:39 LONX 195 4362.0000 11:55:25 LONX 190 4362.0000 11:55:25 LONX 250 4361.0000 11:56:19 LONX 88 4360.5000 11:56:19 LONX 400 4362.5000 11:59:37 LONX 410 4362.5000 11:59:37 LONX 360 4362.5000 11:59:37 LONX 250 4362.5000 11:59:39 LONX 67 4362.0000 11:59:56 LONX 233 4362.0000 11:59:56 LONX 235 4362.5000 12:02:17 LONX 265 4362.5000 12:02:29 LONX 134 4362.5000 12:02:29 LONX 76 4362.5000 12:02:29 LONX 180 4362.0000 12:02:29 LONX 56 4360.5000 12:02:32 LONX 300 4362.5000 12:03:47 LONX 216 4362.5000 12:03:47 LONX 54 4362.5000 12:03:47 LONX 44 4362.0000 12:03:48 LONX 211 4362.0000 12:04:04 LONX 190 4361.5000 12:04:08 LONX 280 4361.0000 12:05:18 LONX 195 4361.0000 12:05:18 LONX 190 4360.5000 12:05:18 LONX 100 4360.0000 12:05:53 LONX 185 4360.0000 12:06:32 LONX 250 4360.0000 12:06:32 LONX 320 4362.0000 12:08:34 LONX 240 4361.5000 12:08:34 LONX 250 4361.0000 12:08:34 LONX 135 4362.5000 12:08:46 LONX 100 4362.5000 12:10:02 LONX 102 4363.0000 12:11:09 LONX 340 4363.5000 12:11:15 LONX 125 4363.5000 12:11:16 LONX 102 4363.5000 12:11:29 LONX 23 4363.5000 12:11:29 LONX 285 4363.5000 12:11:29 LONX 295 4363.0000 12:11:59 LONX 250 4364.5000 12:12:52 LONX 103 4364.5000 12:12:52 LONX 190 4364.5000 12:13:07 LONX 221 4364.5000 12:13:31 LONX 185 4365.5000 12:14:42 LONX 48 4365.0000 12:14:42 LONX 100 4365.0000 12:14:42 LONX 62 4365.0000 12:14:42 LONX 170 4366.0000 12:15:05 LONX 190 4365.5000 12:15:10 LONX 255 4365.5000 12:18:01 LONX 39 4365.5000 12:18:01 LONX 1 4365.5000 12:18:01 LONX 250 4366.5000 12:18:37 LONX 119 4366.0000 12:18:42 LONX 112 4366.0000 12:18:42 LONX 79 4366.0000 12:18:42 LONX 290 4366.0000 12:18:43 LONX 250 4365.5000 12:18:49 LONX 220 4365.0000 12:19:08 LONX 175 4364.5000 12:19:10 LONX 249 4365.0000 12:20:35 LONX 305 4366.0000 12:21:20 LONX 313 4367.0000 12:22:18 LONX 190 4368.5000 12:22:46 LONX 105 4368.0000 12:23:05 LONX 235 4368.0000 12:23:05 LONX 205 4367.5000 12:23:25 LONX 201 4367.0000 12:24:50 LONX 9 4367.0000 12:24:50 LONX 264 4367.0000 12:24:50 LONX 245 4366.5000 12:24:57 LONX 170 4365.0000 12:26:14 LONX 428 4365.5000 12:28:00 LONX 235 4365.5000 12:28:37 LONX 200 4365.0000 12:29:35 LONX 150 4365.0000 12:29:35 LONX 14 4365.0000 12:29:35 LONX 226 4365.0000 12:29:35 LONX 236 4365.0000 12:29:35 LONX 195 4365.5000 12:31:17 LONX 235 4365.5000 12:31:17 LONX 250 4365.5000 12:31:17 LONX 41 4365.0000 12:32:46 LONX 105 4365.0000 12:32:47 LONX 176 4366.5000 12:33:15 LONX 124 4366.5000 12:33:15 LONX 190 4366.5000 12:33:15 LONX 205 4366.0000 12:33:29 LONX 185 4366.0000 12:34:04 LONX 17 4366.0000 12:34:23 LONX 2 4366.0000 12:34:44 LONX 79 4365.5000 12:35:55 LONX 142 4365.5000 12:35:55 LONX 220 4365.5000 12:36:32 LONX 105 4365.5000 12:36:33 LONX 115 4365.5000 12:36:34 LONX 175 4365.5000 12:36:36 LONX 182 4365.5000 12:36:39 LONX 240 4366.0000 12:38:29 LONX 330 4365.5000 12:38:39 LONX 178 4365.0000 12:38:39 LONX 201 4365.5000 12:40:12 LONX 217 4365.0000 12:40:50 LONX 256 4365.0000 12:41:00 LONX 32 4364.0000 12:41:36 LONX 94 4364.5000 12:41:40 LONX 150 4364.5000 12:41:40 LONX 22 4364.0000 12:42:10 LONX 174 4363.0000 12:42:14 LONX 40 4364.5000 12:46:47 LONX 270 4364.5000 12:46:47 LONX 215 4364.5000 12:46:47 LONX 370 4364.5000 12:48:00 LONX 300 4364.5000 12:48:17 LONX 10 4364.5000 12:48:17 LONX 285 4364.5000 12:49:25 LONX 382 4364.5000 12:49:25 LONX 28 4364.5000 12:49:28 LONX 56 4364.0000 12:49:47 LONX 85 4364.0000 12:49:47 LONX 90 4364.0000 12:49:47 LONX 179 4364.0000 12:49:58 LONX 340 4366.0000 12:50:32 LONX 9 4366.0000 12:50:32 LONX 236 4366.0000 12:50:35 LONX 250 4366.0000 12:50:44 LONX 250 4366.0000 12:50:47 LONX 198 4366.0000 12:51:35 LONX 150 4365.5000 12:51:52 LONX 45 4365.5000 12:51:52 LONX 197 4365.0000 12:51:52 LONX 180 4365.0000 12:52:22 LONX 22 4365.0000 12:53:21 LONX 178 4367.0000 12:53:47 LONX 250 4367.0000 12:53:47 LONX 28 4367.0000 12:53:47 LONX 192 4367.0000 12:54:13 LONX 210 4369.0000 12:55:06 LONX 275 4368.5000 12:55:06 LONX 144 4369.0000 12:55:35 LONX 36 4369.0000 12:55:35 LONX 192 4366.5000 12:55:58 LONX 186 4368.5000 12:56:57 LONX 275 4369.0000 12:57:45 LONX 89 4368.5000 12:57:46 LONX 96 4368.5000 12:57:46 LONX 150 4367.5000 12:58:17 LONX 285 4372.0000 13:00:04 LONX 240 4372.0000 13:00:30 LONX 7 4372.0000 13:00:42 LONX 12 4372.0000 13:00:42 LONX 453 4372.0000 13:00:42 LONX 203 4371.5000 13:01:06 LONX 180 4371.5000 13:01:31 LONX 185 4371.5000 13:01:56 LONX 74 4371.0000 13:02:31 LONX 115 4371.0000 13:02:31 LONX 250 4371.0000 13:03:01 LONX 191 4371.5000 13:03:35 LONX 193 4371.0000 13:04:03 LONX 11 4370.0000 13:04:14 LONX 168 4370.0000 13:04:14 LONX 250 4372.0000 13:05:32 LONX 88 4372.0000 13:05:46 LONX 250 4372.0000 13:05:46 LONX 215 4371.0000 13:06:12 LONX 39 4371.5000 13:07:31 LONX 191 4371.5000 13:07:31 LONX 235 4371.5000 13:07:31 LONX 205 4371.0000 13:07:31 LONX 202 4368.0000 13:07:59 LONX 29 4367.5000 13:08:59 LONX 181 4367.5000 13:08:59 LONX 235 4367.0000 13:09:13 LONX 23 4366.0000 13:09:35 LONX 95 4366.0000 13:09:35 LONX 100 4365.5000 13:10:07 LONX 212 4366.0000 13:10:44 LONX 250 4366.0000 13:10:52 LONX 105 4369.0000 13:13:18 LONX 100 4370.0000 13:14:57 LONX 220 4370.0000 13:14:57 LONX 255 4370.0000 13:15:00 LONX 138 4370.0000 13:15:31 LONX 250 4370.0000 13:15:31 LONX 244 4370.0000 13:15:31 LONX 204 4370.0000 13:16:38 LONX 186 4370.0000 13:16:38 LONX 255 4370.0000 13:16:38 LONX 470 4369.5000 13:16:44 LONX 192 4370.5000 13:17:13 LONX 215 4370.5000 13:17:41 LONX 76 4369.5000 13:18:34 LONX 57 4369.5000 13:18:34 LONX 42 4369.5000 13:18:34 LONX 57 4369.5000 13:18:34 LONX 10 4370.5000 13:19:20 LONX 250 4370.5000 13:19:20 LONX 210 4370.5000 13:19:20 LONX 300 4371.5000 13:22:30 LONX 5 4371.5000 13:22:30 LONX 250 4371.5000 13:22:30 LONX 80 4371.5000 13:22:30 LONX 390 4371.5000 13:22:30 LONX 48 4371.0000 13:23:25 LONX 188 4371.0000 13:23:25 LONX 104 4371.0000 13:23:25 LONX 225 4371.0000 13:24:01 LONX 250 4371.0000 13:24:01 LONX 213 4370.5000 13:24:04 LONX 42 4370.5000 13:24:04 LONX 250 4372.5000 13:26:59 LONX 205 4372.5000 13:26:59 LONX 27 4376.0000 13:27:08 LONX 250 4376.0000 13:27:10 LONX 250 4376.0000 13:27:18 LONX 205 4376.0000 13:27:26 LONX 175 4376.0000 13:27:31 LONX 175 4375.5000 13:27:36 LONX 183 4374.5000 13:28:07 LONX 192 4374.0000 13:28:38 LONX 100 4373.5000 13:29:15 LONX 112 4373.5000 13:29:15 LONX 175 4373.0000 13:29:16 LONX 179 4373.0000 13:29:45 LONX 5 4375.0000 13:31:38 LONX 266 4375.0000 13:31:58 LONX 59 4375.0000 13:31:58 LONX 250 4375.0000 13:31:58 LONX 15 4375.0000 13:31:59 LONX 82 4374.5000 13:31:59 LONX 136 4374.5000 13:32:01 LONX 77 4374.5000 13:32:01 LONX 115 4375.0000 13:32:46 LONX 300 4375.0000 13:32:51 LONX 25 4375.0000 13:32:51 LONX 250 4375.0000 13:32:51 LONX 284 4375.0000 13:32:51 LONX 131 4374.5000 13:32:52 LONX 84 4374.5000 13:32:53 LONX 195 4375.5000 13:33:58 LONX 145 4375.0000 13:34:00 LONX 195 4375.0000 13:34:00 LONX 65 4374.5000 13:34:00 LONX 250 4376.0000 13:34:45 LONX 175 4376.0000 13:34:45 LONX 68 4376.0000 13:34:45 LONX 135 4376.0000 13:34:45 LONX 122 4375.5000 13:34:50 LONX 53 4375.5000 13:34:50 LONX 192 4375.0000 13:35:25 LONX 67 4374.5000 13:35:25 LONX 128 4374.5000 13:35:25 LONX 255 4375.5000 13:36:41 LONX 231 4375.5000 13:36:41 LONX 30 4374.5000 13:37:23 LONX 190 4374.5000 13:37:23 LONX 245 4375.5000 13:38:50 LONX 7 4375.0000 13:38:50 LONX 104 4375.0000 13:38:50 LONX 84 4375.0000 13:38:50 LONX 350 4375.0000 13:38:50 LONX 15 4375.0000 13:38:51 LONX 220 4374.5000 13:38:53 LONX 220 4374.5000 13:40:02 LONX 95 4374.5000 13:40:02 LONX 40 4374.5000 13:40:51 LONX 85 4374.5000 13:40:51 LONX 320 4374.5000 13:40:51 LONX 73 4375.5000 13:41:39 LONX 77 4375.5000 13:41:39 LONX 107 4375.0000 13:43:00 LONX 263 4375.0000 13:43:00 LONX 263 4375.0000 13:43:00 LONX 119 4375.0000 13:43:19 LONX 76 4375.0000 13:43:21 LONX 138 4375.0000 13:44:50 LONX 202 4375.0000 13:44:50 LONX 319 4375.0000 13:44:50 LONX 320 4374.5000 13:44:52 LONX 107 4374.5000 13:45:42 LONX 390 4374.5000 13:45:46 LONX 250 4374.5000 13:45:46 LONX 25 4374.5000 13:46:01 LONX 97 4374.5000 13:46:01 LONX 150 4374.0000 13:46:21 LONX 160 4374.0000 13:46:21 LONX 174 4373.0000 13:47:03 LONX 244 4373.0000 13:48:07 LONX 174 4372.5000 13:48:07 LONX 48 4372.5000 13:48:07 LONX 200 4373.0000 13:48:07 LONX 250 4372.5000 13:48:58 LONX 246 4372.0000 13:50:18 LONX 350 4372.0000 13:50:18 LONX 228 4371.5000 13:50:21 LONX 183 4369.0000 13:51:04 LONX 39 4369.0000 13:51:36 LONX 230 4370.0000 13:52:37 LONX 25 4370.0000 13:52:37 LONX 260 4370.0000 13:52:37 LONX 225 4370.0000 13:52:37 LONX 225 4370.0000 13:52:37 LONX 180 4368.5000 13:53:13 LONX 187 4368.0000 13:53:13 LONX 89 4367.5000 13:53:45 LONX 275 4368.5000 13:54:56 LONX 91 4368.5000 13:54:56 LONX 310 4369.0000 13:55:52 LONX 59 4369.0000 13:55:52 LONX 250 4369.0000 13:55:52 LONX 89 4368.5000 13:55:53 LONX 186 4368.5000 13:55:53 LONX 220 4369.5000 13:57:02 LONX 29 4369.0000 13:57:54 LONX 150 4369.0000 13:57:54 LONX 21 4369.0000 13:57:54 LONX 195 4368.5000 13:57:57 LONX 265 4368.5000 14:00:00 LONX 149 4368.5000 14:00:00 LONX 181 4368.5000 14:00:00 LONX 99 4368.5000 14:00:00 LONX 101 4368.5000 14:00:00 LONX 340 4368.0000 14:00:07 LONX 163 4368.0000 14:00:07 LONX 29 4368.0000 14:00:07 LONX 260 4367.5000 14:00:15 LONX 4 4367.5000 14:00:48 LONX 33 4367.5000 14:02:00 LONX 216 4367.5000 14:02:00 LONX 247 4367.5000 14:02:00 LONX 310 4367.5000 14:02:00 LONX 250 4368.0000 14:03:12 LONX 360 4368.0000 14:05:00 LONX 245 4368.0000 14:05:00 LONX 272 4368.0000 14:05:00 LONX 79 4368.0000 14:05:00 LONX 245 4368.0000 14:05:00 LONX 263 4368.0000 14:05:45 LONX 171 4368.0000 14:06:25 LONX 103 4368.0000 14:06:32 LONX 183 4368.5000 14:06:54 LONX 72 4368.5000 14:06:57 LONX 200 4370.0000 14:07:01 LONX 195 4370.0000 14:07:01 LONX 1 4369.5000 14:07:01 LONX 194 4369.5000 14:07:01 LONX 114 4370.5000 14:09:18 LONX 300 4370.0000 14:09:35 LONX 390 4370.0000 14:09:35 LONX 23 4371.0000 14:10:54 LONX 90 4372.5000 14:11:16 LONX 450 4372.0000 14:11:28 LONX 250 4372.0000 14:11:28 LONX 250 4372.0000 14:11:28 LONX 203 4372.0000 14:11:28 LONX 48 4375.0000 14:13:42 LONX 150 4375.0000 14:13:42 LONX 72 4375.0000 14:13:42 LONX 470 4374.5000 14:13:42 LONX 245 4375.0000 14:13:42 LONX 220 4374.5000 14:13:42 LONX 144 4375.0000 14:13:42 LONX 145 4375.0000 14:13:42 LONX 83 4374.5000 14:13:42 LONX 250 4374.5000 14:13:42 LONX 176 4372.5000 14:14:43 LONX 234 4372.0000 14:15:28 LONX 187 4372.0000 14:15:38 LONX 51 4372.5000 14:16:01 LONX 130 4372.5000 14:17:07 LONX 120 4372.5000 14:17:07 LONX 200 4372.5000 14:17:07 LONX 45 4372.5000 14:17:07 LONX 250 4372.0000 14:17:17 LONX 205 4373.0000 14:18:53 LONX 195 4372.5000 14:18:53 LONX 180 4373.0000 14:18:53 LONX 270 4372.5000 14:19:00 LONX 300 4372.0000 14:19:13 LONX 57 4372.0000 14:21:11 LONX 260 4372.5000 14:21:25 LONX 250 4372.5000 14:21:25 LONX 67 4373.0000 14:21:32 LONX 45 4373.0000 14:21:32 LONX 104 4375.0000 14:22:58 LONX 226 4375.0000 14:22:58 LONX 250 4375.0000 14:22:58 LONX 400 4375.0000 14:22:58 LONX 250 4376.0000 14:23:55 LONX 63 4377.0000 14:24:29 LONX 250 4377.0000 14:24:29 LONX 7 4377.0000 14:24:29 LONX 359 4377.0000 14:24:29 LONX 181 4376.5000 14:24:55 LONX 219 4376.5000 14:25:18 LONX 148 4376.5000 14:25:44 LONX 37 4376.5000 14:25:44 LONX 220 4376.5000 14:25:45 LONX 195 4376.5000 14:25:45 LONX 30 4376.0000 14:25:45 LONX 192 4376.5000 14:26:09 LONX 81 4375.5000 14:26:21 LONX 8 4375.5000 14:26:39 LONX 96 4375.5000 14:26:39 LONX 347 4375.5000 14:26:39 LONX 12 4376.5000 14:27:11 LONX 47 4376.5000 14:27:11 LONX 125 4376.5000 14:27:44 LONX 95 4376.5000 14:27:44 LONX 192 4376.5000 14:27:44 LONX 211 4377.5000 14:28:07 LONX 223 4377.0000 14:28:42 LONX 2 4377.0000 14:28:42 LONX 252 4377.0000 14:28:42 LONX 77 4376.5000 14:28:43 LONX 7 4376.5000 14:28:43 LONX 126 4376.5000 14:28:43 LONX 172 4376.0000 14:29:17 LONX 87 4376.0000 14:29:17 LONX 250 4376.0000 14:30:00 LONX 305 4375.5000 14:30:09 LONX 195 4375.5000 14:30:09 LONX 225 4375.0000 14:30:17 LONX 220 4375.0000 14:30:17 LONX 163 4375.0000 14:30:36 LONX 69 4375.0000 14:30:36 LONX 263 4375.0000 14:30:36 LONX 260 4375.5000 14:31:03 LONX 360 4375.5000 14:31:03 LONX 114 4375.5000 14:31:03 LONX 40 4375.5000 14:31:03 LONX 240 4375.0000 14:31:05 LONX 285 4375.0000 14:31:05 LONX 185 4375.0000 14:31:15 LONX 235 4375.0000 14:31:17 LONX 194 4374.5000 14:31:17 LONX 85 4375.0000 14:31:17 LONX 120 4375.0000 14:31:17 LONX 34 4375.0000 14:31:17 LONX 165 4375.0000 14:31:17 LONX 67 4374.5000 14:31:36 LONX 128 4374.5000 14:31:36 LONX 175 4374.0000 14:31:36 LONX 192 4374.5000 14:31:46 LONX 296 4375.0000 14:31:55 LONX 29 4374.5000 14:32:06 LONX 256 4374.5000 14:32:06 LONX 200 4374.0000 14:32:06 LONX 210 4373.5000 14:32:18 LONX 17 4373.0000 14:32:18 LONX 158 4373.0000 14:32:18 LONX 100 4373.0000 14:32:20 LONX 220 4373.5000 14:32:47 LONX 58 4375.0000 14:33:05 LONX 7 4376.0000 14:33:45 LONX 195 4377.5000 14:33:55 LONX 66 4377.0000 14:33:55 LONX 364 4377.0000 14:33:55 LONX 49 4377.0000 14:34:06 LONX 13 4378.5000 14:34:21 LONX 19 4380.0000 14:34:40 LONX 250 4380.5000 14:34:40 LONX 390 4380.5000 14:34:40 LONX 189 4380.5000 14:34:42 LONX 410 4380.0000 14:34:44 LONX 330 4380.0000 14:34:44 LONX 194 4380.0000 14:34:48 LONX 207 4380.0000 14:34:56 LONX 91 4381.5000 14:35:10 LONX 245 4381.0000 14:35:11 LONX 160 4381.5000 14:35:14 LONX 18 4381.5000 14:35:14 LONX 195 4380.5000 14:35:24 LONX 192 4381.0000 14:35:24 LONX 10 4382.0000 14:35:43 LONX 243 4381.0000 14:35:50 LONX 215 4381.5000 14:36:08 LONX 330 4381.5000 14:36:11 LONX 230 4381.5000 14:36:26 LONX 100 4381.0000 14:36:26 LONX 37 4381.0000 14:36:26 LONX 53 4381.0000 14:36:26 LONX 162 4380.5000 14:36:45 LONX 150 4380.5000 14:37:14 LONX 86 4380.5000 14:37:14 LONX 20 4380.5000 14:37:14 LONX 64 4380.5000 14:37:14 LONX 220 4380.0000 14:37:27 LONX 175 4380.0000 14:37:34 LONX 45 4379.5000 14:37:37 LONX 160 4379.5000 14:37:37 LONX 20 4379.0000 14:37:38 LONX 83 4379.0000 14:37:56 LONX 92 4379.0000 14:37:56 LONX 267 4378.5000 14:37:58 LONX 29 4380.0000 14:38:44 LONX 271 4380.0000 14:38:44 LONX 225 4379.5000 14:38:45 LONX 240 4379.0000 14:38:46 LONX 174 4379.5000 14:39:17 LONX 102 4379.5000 14:39:17 LONX 190 4379.0000 14:39:27 LONX 239 4379.0000 14:39:44 LONX 31 4378.5000 14:39:47 LONX 180 4378.0000 14:39:49 LONX 48 4378.0000 14:40:28 LONX 207 4378.0000 14:40:28 LONX 33 4378.0000 14:40:53 LONX 31 4378.0000 14:40:53 LONX 100 4378.0000 14:40:58 LONX 46 4378.0000 14:41:06 LONX 31 4378.5000 14:41:19 LONX 150 4378.5000 14:41:19 LONX 99 4378.5000 14:41:19 LONX 340 4378.0000 14:41:22 LONX 43 4378.0000 14:41:34 LONX 64 4378.0000 14:41:34 LONX 250 4378.5000 14:42:00 LONX 290 4378.5000 14:42:00 LONX 23 4378.0000 14:42:01 LONX 94 4378.0000 14:42:01 LONX 45 4378.0000 14:42:03 LONX 1 4378.0000 14:42:08 LONX 205 4377.5000 14:42:09 LONX 91 4377.0000 14:42:09 LONX 124 4377.0000 14:42:09 LONX 87 4378.0000 14:42:32 LONX 233 4378.0000 14:42:40 LONX 192 4378.0000 14:42:49 LONX 68 4377.0000 14:42:54 LONX 197 4377.0000 14:42:59 LONX 224 4377.5000 14:43:22 LONX 185 4376.5000 14:43:37 LONX 201 4376.0000 14:43:50 LONX 255 4379.0000 14:44:39 LONX 275 4379.0000 14:44:39 LONX 204 4379.0000 14:44:39 LONX 218 4379.0000 14:44:53 LONX 118 4378.5000 14:44:54 LONX 114 4378.0000 14:45:53 LONX 110 4378.0000 14:45:55 LONX 132 4378.0000 14:45:55 LONX 317 4378.5000 14:46:05 LONX 175 4378.5000 14:46:13 LONX 215 4378.5000 14:46:13 LONX 41 4378.5000 14:46:25 LONX 105 4380.0000 14:47:19 LONX 115 4380.0000 14:47:32 LONX 75 4380.0000 14:47:32 LONX 250 4380.0000 14:47:32 LONX 400 4380.0000 14:47:32 LONX 300 4379.5000 14:48:08 LONX 23 4380.0000 14:48:13 LONX 170 4380.0000 14:48:16 LONX 90 4379.5000 14:48:20 LONX 270 4379.5000 14:48:20 LONX 192 4379.5000 14:48:32 LONX 180 4378.5000 14:48:39 LONX 56 4379.0000 14:48:39 LONX 193 4379.0000 14:49:02 LONX 179 4379.0000 14:49:10 LONX 336 4379.0000 14:49:33 LONX 217 4378.5000 14:50:08 LONX 260 4378.5000 14:50:13 LONX 193 4378.5000 14:50:20 LONX 2 4378.0000 14:50:23 LONX 150 4378.0000 14:50:55 LONX 88 4378.0000 14:50:55 LONX 215 4378.0000 14:50:55 LONX 239 4377.5000 14:50:55 LONX 179 4379.0000 14:51:18 LONX 250 4380.0000 14:51:38 LONX 260 4379.0000 14:51:44 LONX 114 4379.0000 14:52:08 LONX 249 4379.0000 14:52:40 LONX 87 4379.5000 14:52:48 LONX 250 4379.5000 14:52:48 LONX 117 4379.0000 14:52:50 LONX 97 4379.0000 14:52:50 LONX 150 4378.0000 14:53:21 LONX 40 4378.0000 14:53:21 LONX 101 4377.5000 14:53:23 LONX 84 4377.5000 14:53:23 LONX 164 4377.0000 14:53:52 LONX 240 4376.5000 14:54:05 LONX 164 4376.5000 14:54:25 LONX 282 4377.0000 14:54:44 LONX 190 4376.0000 14:54:49 LONX 255 4377.0000 14:55:42 LONX 264 4376.5000 14:55:53 LONX 66 4376.5000 14:55:53 LONX 134 4376.5000 14:55:54 LONX 77 4376.5000 14:55:54 LONX 209 4376.0000 14:56:06 LONX 285 4376.5000 14:56:51 LONX 288 4376.5000 14:57:28 LONX 223 4376.0000 14:57:34 LONX 28 4376.0000 14:57:34 LONX 213 4376.0000 14:57:34 LONX 275 4376.0000 14:57:56 LONX 205 4375.5000 14:58:22 LONX 215 4375.0000 14:58:54 LONX 180 4375.0000 14:58:54 LONX 305 4375.5000 14:59:59 LONX 12 4375.5000 15:00:18 LONX 87 4376.0000 15:00:22 LONX 90 4376.5000 15:00:35 LONX 13 4376.5000 15:01:17 LONX 182 4376.5000 15:01:30 LONX 250 4376.5000 15:01:30 LONX 280 4376.5000 15:01:30 LONX 344 4376.5000 15:01:38 LONX 250 4376.5000 15:01:38 LONX 340 4376.5000 15:01:38 LONX 333 4376.5000 15:01:38 LONX 300 4376.0000 15:01:41 LONX 33 4376.0000 15:01:41 LONX 250 4376.0000 15:01:42 LONX 62 4377.0000 15:02:03 LONX 16 4377.5000 15:02:17 LONX 384 4377.5000 15:02:17 LONX 235 4377.5000 15:02:17 LONX 14 4377.0000 15:03:02 LONX 206 4377.0000 15:03:02 LONX 230 4377.0000 15:03:07 LONX 250 4377.0000 15:03:07 LONX 312 4377.0000 15:03:10 LONX 275 4376.5000 15:03:11 LONX 176 4376.5000 15:03:42 LONX 4 4376.0000 15:04:05 LONX 206 4376.0000 15:04:05 LONX 35 4375.5000 15:04:08 LONX 290 4375.0000 15:04:14 LONX 9 4376.0000 15:05:00 LONX 285 4376.0000 15:05:20 LONX 32 4376.0000 15:05:28 LONX 8 4378.0000 15:06:03 LONX 400 4378.0000 15:06:05 LONX 250 4378.0000 15:06:05 LONX 314 4378.0000 15:06:05 LONX 270 4377.5000 15:06:10 LONX 80 4377.5000 15:06:12 LONX 300 4377.5000 15:06:54 LONX 370 4377.5000 15:07:08 LONX 1 4377.5000 15:07:08 LONX 289 4377.5000 15:07:08 LONX 194 4377.5000 15:07:18 LONX 183 4377.5000 15:07:27 LONX 227 4377.5000 15:07:43 LONX 302 4378.5000 15:08:23 LONX 8 4378.5000 15:08:23 LONX 180 4378.5000 15:08:23 LONX 195 4378.5000 15:08:38 LONX 30 4378.5000 15:08:38 LONX 213 4378.5000 15:08:51 LONX 214 4378.0000 15:08:58 LONX 177 4378.0000 15:09:18 LONX 230 4378.0000 15:09:39 LONX 214 4377.5000 15:10:03 LONX 235 4377.5000 15:10:08 LONX 210 4377.5000 15:10:24 LONX 193 4377.5000 15:10:33 LONX 182 4378.0000 15:10:46 LONX 283 4377.5000 15:11:05 LONX 250 4377.5000 15:11:24 LONX 49 4377.5000 15:11:34 LONX 194 4378.0000 15:11:47 LONX 190 4378.0000 15:11:57 LONX 210 4378.5000 15:12:35 LONX 235 4378.5000 15:12:35 LONX 194 4378.0000 15:12:39 LONX 195 4380.5000 15:13:06 LONX 270 4380.0000 15:13:14 LONX 205 4379.5000 15:13:40 LONX 182 4379.0000 15:13:51 LONX 285 4379.0000 15:14:06 LONX 164 4378.5000 15:14:11 LONX 96 4378.5000 15:14:11 LONX 271 4377.5000 15:14:51 LONX 245 4377.0000 15:14:56 LONX 195 4377.5000 15:15:21 LONX 190 4377.0000 15:15:27 LONX 180 4376.5000 15:15:54 LONX 200 4376.5000 15:16:04 LONX 195 4376.5000 15:16:04 LONX 200 4375.0000 15:16:40 LONX 443 4376.5000 15:17:44 LONX 137 4376.5000 15:17:44 LONX 111 4376.5000 15:17:44 LONX 185 4376.5000 15:17:58 LONX 455 4377.0000 15:18:29 LONX 108 4377.0000 15:18:39 LONX 269 4377.5000 15:18:48 LONX 62 4378.0000 15:19:21 LONX 50 4378.5000 15:20:00 LONX 390 4378.5000 15:20:09 LONX 250 4378.5000 15:20:11 LONX 320 4378.0000 15:20:19 LONX 190 4377.5000 15:20:29 LONX 222 4377.5000 15:20:39 LONX 250 4377.0000 15:20:59 LONX 229 4376.5000 15:21:12 LONX 232 4376.0000 15:21:33 LONX 119 4375.5000 15:21:33 LONX 187 4375.5000 15:21:58 LONX 148 4375.0000 15:22:17 LONX 79 4375.0000 15:22:17 LONX 107 4374.5000 15:22:19 LONX 73 4374.5000 15:22:19 LONX 77 4374.0000 15:22:45 LONX 103 4374.0000 15:22:45 LONX 438 4375.0000 15:24:13 LONX 82 4375.0000 15:24:16 LONX 330 4375.0000 15:24:16 LONX 337 4376.5000 15:25:06 LONX 103 4376.5000 15:25:06 LONX 100 4376.5000 15:25:09 LONX 180 4376.5000 15:25:09 LONX 45 4376.5000 15:25:09 LONX 250 4376.5000 15:25:09 LONX 216 4376.0000 15:25:25 LONX 310 4376.0000 15:25:51 LONX 214 4375.5000 15:25:51 LONX 240 4375.5000 15:26:51 LONX 320 4375.5000 15:26:51 LONX 45 4375.0000 15:27:09 LONX 181 4374.5000 15:27:13 LONX 27 4374.0000 15:28:00 LONX 221 4374.0000 15:28:02 LONX 210 4373.5000 15:28:22 LONX 230 4374.0000 15:28:22 LONX 180 4373.5000 15:28:57 LONX 255 4373.5000 15:28:57 LONX 36 4373.5000 15:28:57 LONX 159 4373.5000 15:28:57 LONX 182 4373.5000 15:29:19 LONX 15 4373.0000 15:29:20 LONX 14 4373.0000 15:29:33 LONX 161 4373.0000 15:29:40 LONX 200 4372.5000 15:29:43 LONX 200 4373.0000 15:30:17 LONX 320 4375.5000 15:31:04 LONX 305 4375.5000 15:31:04 LONX 258 4376.0000 15:31:04 LONX 89 4376.0000 15:31:09 LONX 214 4376.0000 15:31:09 LONX 115 4375.0000 15:31:14 LONX 114 4375.0000 15:31:14 LONX 300 4376.0000 15:32:43 LONX 42 4377.0000 15:32:59 LONX 288 4377.0000 15:33:03 LONX 260 4377.5000 15:33:21 LONX 215 4377.5000 15:33:21 LONX 244 4377.5000 15:33:21 LONX 1 4377.5000 15:33:22 LONX 196 4377.5000 15:33:22 LONX 170 4377.0000 15:33:22 LONX 85 4377.0000 15:33:22 LONX 240 4377.0000 15:34:01 LONX 16 4377.5000 15:34:26 LONX 109 4377.5000 15:34:26 LONX 55 4377.5000 15:34:28 LONX 196 4377.5000 15:34:45 LONX 11 4377.0000 15:34:48 LONX 66 4377.0000 15:34:48 LONX 139 4377.0000 15:34:48 LONX 204 4377.0000 15:35:05 LONX 184 4376.5000 15:35:10 LONX 184 4376.5000 15:35:27 LONX 235 4377.0000 15:36:10 LONX 155 4377.0000 15:36:10 LONX 70 4377.0000 15:36:10 LONX 109 4377.0000 15:36:12 LONX 91 4377.0000 15:36:12 LONX 233 4377.0000 15:36:26 LONX 32 4377.0000 15:36:39 LONX 335 4377.0000 15:36:51 LONX 14 4376.5000 15:37:09 LONX 216 4376.5000 15:37:38 LONX 280 4376.5000 15:37:38 LONX 6 4376.0000 15:37:39 LONX 104 4376.5000 15:38:38 LONX 211 4376.0000 15:38:43 LONX 64 4376.0000 15:38:49 LONX 91 4375.5000 15:38:59 LONX 184 4375.5000 15:39:01 LONX 88 4375.0000 15:39:07 LONX 134 4375.0000 15:39:07 LONX 27 4375.0000 15:39:07 LONX 216 4375.0000 15:39:07 LONX 103 4374.5000 15:39:13 LONX 30 4374.5000 15:39:13 LONX 141 4374.5000 15:39:13 LONX 166 4374.5000 15:39:13 LONX 209 4373.5000 15:39:39 LONX 295 4374.0000 15:41:04 LONX 350 4374.0000 15:41:04 LONX 274 4374.0000 15:41:07 LONX 240 4373.5000 15:41:07 LONX 161 4373.5000 15:41:24 LONX 34 4373.5000 15:41:39 LONX 96 4373.5000 15:41:44 LONX 61 4373.5000 15:41:51 LONX 74 4373.5000 15:42:01 LONX 9 4373.5000 15:42:05 LONX 3 4373.5000 15:42:05 LONX 262 4373.5000 15:42:05 LONX 16 4373.5000 15:42:05 LONX 187 4373.5000 15:42:05 LONX 55 4373.5000 15:42:31 LONX 155 4373.5000 15:42:43 LONX 103 4373.5000 15:42:44 LONX 78 4373.5000 15:43:28 LONX 222 4373.5000 15:43:31 LONX 250 4373.5000 15:43:31 LONX 70 4373.5000 15:43:31 LONX 250 4373.5000 15:43:31 LONX 183 4372.0000 15:43:59 LONX 277 4371.5000 15:44:04 LONX 4 4372.0000 15:44:35 LONX 250 4372.0000 15:44:35 LONX 40 4372.0000 15:44:35 LONX 187 4371.5000 15:44:47 LONX 185 4371.0000 15:44:50 LONX 187 4370.5000 15:45:02 LONX 188 4371.0000 15:45:21 LONX 189 4372.0000 15:45:33 LONX 260 4371.0000 15:45:40 LONX 194 4370.5000 15:45:54 LONX 187 4370.5000 15:46:06 LONX 221 4371.5000 15:46:44 LONX 220 4371.0000 15:46:44 LONX 89 4370.5000 15:47:06 LONX 95 4370.5000 15:47:10 LONX 236 4370.0000 15:47:21 LONX 17 4370.0000 15:47:23 LONX 100 4370.0000 15:47:31 LONX 85 4370.0000 15:47:31 LONX 217 4369.5000 15:47:35 LONX 181 4369.0000 15:47:58 LONX 28 4370.5000 15:48:30 LONX 266 4370.0000 15:48:34 LONX 29 4370.0000 15:48:35 LONX 58 4369.5000 15:48:35 LONX 193 4369.5000 15:48:36 LONX 208 4368.5000 15:48:42 LONX 52 4369.5000 15:49:23 LONX 303 4369.5000 15:49:23 LONX 73 4369.5000 15:49:23 LONX 196 4369.5000 15:49:34 LONX 190 4370.0000 15:49:50 LONX 21 4369.5000 15:50:00 LONX 104 4369.5000 15:50:20 LONX 99 4371.0000 15:50:41 LONX 238 4372.5000 15:50:59 LONX 250 4372.5000 15:51:13 LONX 96 4372.5000 15:51:13 LONX 134 4372.0000 15:51:17 LONX 59 4372.0000 15:51:17 LONX 71 4372.0000 15:51:17 LONX 96 4372.0000 15:51:21 LONX 250 4371.5000 15:51:21 LONX 198 4372.0000 15:51:47 LONX 162 4371.5000 15:51:50 LONX 44 4371.5000 15:52:05 LONX 278 4371.5000 15:52:05 LONX 82 4371.5000 15:52:20 LONX 69 4371.0000 15:52:21 LONX 141 4371.0000 15:52:23 LONX 265 4373.5000 15:53:01 LONX 20 4372.5000 15:53:05 LONX 203 4372.5000 15:53:09 LONX 32 4372.5000 15:53:16 LONX 56 4373.5000 15:53:27 LONX 170 4373.5000 15:53:32 LONX 9 4373.5000 15:53:40 LONX 82 4373.5000 15:53:40 LONX 213 4373.5000 15:53:40 LONX 34 4372.5000 15:54:01 LONX 155 4372.5000 15:54:01 LONX 26 4372.5000 15:54:12 LONX 24 4372.0000 15:54:16 LONX 67 4372.0000 15:54:22 LONX 164 4372.0000 15:54:22 LONX 83 4372.0000 15:54:28 LONX 136 4372.0000 15:54:28 LONX 205 4371.5000 15:54:38 LONX 256 4373.5000 15:55:06 LONX 83 4373.5000 15:55:06 LONX 291 4373.0000 15:55:08 LONX 181 4374.0000 15:55:44 LONX 185 4373.5000 15:55:50 LONX 235 4374.5000 15:56:16 LONX 82 4375.5000 15:56:31 LONX 168 4374.5000 15:56:41 LONX 37 4374.5000 15:56:54 LONX 82 4374.5000 15:56:54 LONX 82 4374.5000 15:57:01 LONX 8 4374.0000 15:57:04 LONX 233 4374.0000 15:57:04 LONX 195 4374.0000 15:57:04 LONX 195 4373.5000 15:57:07 LONX 255 4374.5000 15:57:43 LONX 50 4374.5000 15:57:43 LONX 99 4374.5000 15:57:44 LONX 126 4374.5000 15:57:44 LONX 185 4374.5000 15:58:01 LONX 177 4377.0000 16:00:07 LONX 272 4377.0000 16:00:09 LONX 250 4377.0000 16:00:09 LONX 165 4376.5000 16:00:17 LONX 205 4376.5000 16:00:29 LONX 490 4376.5000 16:00:29 LONX 40 4376.5000 16:00:29 LONX 89 4376.5000 16:00:29 LONX 261 4376.5000 16:00:29 LONX 440 4376.5000 16:00:29 LONX 76 4376.0000 16:00:44 LONX 64 4376.0000 16:01:04 LONX 320 4376.0000 16:01:08 LONX 185 4376.5000 16:01:28 LONX 250 4376.5000 16:01:28 LONX 215 4376.0000 16:01:30 LONX 210 4376.0000 16:01:40 LONX 50 4376.0000 16:01:52 LONX 220 4376.0000 16:01:52 LONX 152 4375.5000 16:01:55 LONX 266 4376.0000 16:02:41 LONX 8 4375.5000 16:02:42 LONX 219 4375.5000 16:02:42 LONX 47 4375.5000 16:02:42 LONX 29 4375.5000 16:02:42 LONX 223 4375.0000 16:02:44 LONX 67 4375.0000 16:02:44 LONX 118 4375.0000 16:02:45 LONX 137 4375.0000 16:02:45 LONX 205 4374.5000 16:02:51 LONX 250 4375.0000 16:03:06 LONX 80 4374.5000 16:03:11 LONX 82 4374.5000 16:03:20 LONX 8 4374.5000 16:03:20 LONX 205 4374.0000 16:03:21 LONX 215 4373.5000 16:03:38 LONX 159 4373.5000 16:03:41 LONX 49 4373.5000 16:03:41 LONX 210 4374.0000 16:03:59 LONX 273 4374.0000 16:04:05 LONX 220 4373.5000 16:04:09 LONX 183 4372.5000 16:04:24 LONX 150 4375.0000 16:04:42 LONX 187 4375.0000 16:04:42 LONX 108 4374.0000 16:04:51 LONX 125 4374.0000 16:04:51 LONX 1 4374.0000 16:04:53 LONX 118 4373.5000 16:04:58 LONX 106 4373.5000 16:05:08 LONX 255 4373.5000 16:05:25 LONX 190 4373.0000 16:05:25 LONX 73 4374.5000 16:05:36 LONX 137 4374.5000 16:05:36 LONX 190 4374.0000 16:05:42 LONX 238 4374.0000 16:05:58 LONX 197 4373.0000 16:06:19 LONX 200 4373.0000 16:06:33 LONX 150 4373.0000 16:06:33 LONX 50 4373.0000 16:06:33 LONX 210 4373.0000 16:06:33 LONX 101 4373.0000 16:07:16 LONX 184 4373.0000 16:07:25 LONX 108 4373.0000 16:07:27 LONX 187 4373.0000 16:07:27 LONX 235 4372.5000 16:07:33 LONX 304 4372.0000 16:07:38 LONX 33 4372.0000 16:07:38 LONX 114 4372.0000 16:07:54 LONX 111 4372.0000 16:07:55 LONX 230 4371.5000 16:07:56 LONX 182 4370.5000 16:08:14 LONX 3 4370.5000 16:08:23 LONX 250 4370.5000 16:08:59 LONX 185 4370.0000 16:09:04 LONX 71 4372.0000 16:09:44 LONX 204 4372.0000 16:09:44 LONX 235 4372.0000 16:09:44 LONX 250 4372.0000 16:09:44 LONX 320 4371.5000 16:09:49 LONX 126 4371.5000 16:09:52 LONX 87 4371.5000 16:09:55 LONX 45 4371.5000 16:09:58 LONX 101 4371.0000 16:10:01 LONX 62 4371.0000 16:10:18 LONX 630 4371.5000 16:10:26 LONX 235 4371.5000 16:10:26 LONX 202 4370.5000 16:10:37 LONX 202 4371.0000 16:10:48 LONX 21 4372.0000 16:11:11 LONX 362 4372.0000 16:11:11 LONX 200 4372.0000 16:11:16 LONX 140 4372.0000 16:11:16 LONX 60 4372.0000 16:11:16 LONX 222 4371.5000 16:11:46 LONX 36 4371.0000 16:11:48 LONX 158 4371.5000 16:11:48 LONX 112 4371.5000 16:11:48 LONX 82 4371.5000 16:11:48 LONX 213 4372.5000 16:12:09 LONX 42 4372.5000 16:12:09 LONX 171 4372.5000 16:12:09 LONX 234 4372.5000 16:12:32 LONX 82 4372.5000 16:12:32 LONX 6 4373.0000 16:12:46 LONX 194 4373.0000 16:12:46 LONX 42 4373.0000 16:12:46 LONX 158 4373.0000 16:12:46 LONX 186 4374.0000 16:13:06 LONX 154 4374.0000 16:13:06 LONX 32 4374.0000 16:13:06 LONX 69 4374.0000 16:13:26 LONX 120 4374.0000 16:13:26 LONX 60 4374.0000 16:13:26 LONX 200 4373.5000 16:14:06 LONX 16 4373.5000 16:14:06 LONX 5 4373.0000 16:14:16 LONX 507 4373.0000 16:14:16 LONX 200 4373.0000 16:14:16 LONX 209 4372.5000 16:14:58 LONX 285 4372.5000 16:14:58 LONX 200 4372.5000 16:15:00 LONX 100 4372.5000 16:15:00 LONX 124 4372.5000 16:15:00 LONX 196 4372.5000 16:15:00 LONX 210 4372.5000 16:15:13 LONX 247 4372.5000 16:15:25 LONX 203 4372.0000 16:15:37 LONX 69 4372.0000 16:15:42 LONX 307 4372.0000 16:15:48 LONX 217 4372.0000 16:15:53 LONX 192 4372.0000 16:16:01 LONX 180 4371.5000 16:16:11 LONX 217 4371.5000 16:16:23 LONX 189 4371.5000 16:16:26 LONX 189 4371.5000 16:16:26 LONX 211 4371.5000 16:16:43 LONX 90 4371.5000 16:16:53 LONX 132 4371.5000 16:16:53 LONX 218 4371.0000 16:17:06 LONX 219 4371.0000 16:17:19 LONX 98 4371.0000 16:17:23 LONX 197 4371.0000 16:17:27 LONX 69 4370.0000 16:17:47 LONX 240 4370.5000 16:18:02 LONX 110 4370.5000 16:18:02 LONX 357 4370.5000 16:18:02 LONX 157 4371.5000 16:18:20 LONX 298 4371.5000 16:18:28 LONX 2 4372.0000 16:18:33 LONX 82 4372.0000 16:18:33 LONX 136 4372.0000 16:18:35 LONX 67 4372.0000 16:18:35 LONX 184 4372.0000 16:18:43 LONX 159 4372.0000 16:18:55 LONX 232 4372.0000 16:19:01 LONX 245 4370.5000 16:19:13 LONX 187 4369.0000 16:19:27 LONX 282 4370.0000 16:19:48 LONX 276 4370.0000 16:19:53 LONX 232 4370.0000 16:19:58 LONX 18 4370.0000 16:19:58 LONX 119 4370.0000 16:20:10 LONX 199 4370.5000 16:20:12 LONX 244 4371.0000 16:20:25 LONX 191 4371.0000 16:20:31 LONX 191 4371.0000 16:20:31 LONX 196 4370.5000 16:20:48 LONX 196 4370.5000 16:20:48 LONX 339 4369.0000 16:21:13 LONX 90 4369.0000 16:21:28 LONX 129 4369.0000 16:21:28 LONX 240 4370.0000 16:21:42 LONX 40 4369.5000 16:21:48 LONX 240 4371.0000 16:22:22 LONX 211 4371.0000 16:22:22 LONX 276 4372.5000 16:22:35 LONX 300 4372.5000 16:22:35 LONX 247 4372.5000 16:22:35 LONX 183 4372.0000 16:22:50 LONX 145 4372.0000 16:22:53 LONX 56 4372.0000 16:22:53 LONX 184 4370.5000 16:22:59 LONX 127 4370.5000 16:23:15 LONX 66 4370.5000 16:23:23 LONX 259 4370.5000 16:23:25 LONX 196 4371.0000 16:23:40 LONX 276 4371.0000 16:23:44 LONX 186 4371.0000 16:23:48 LONX 81 4371.0000 16:23:48 LONX 83 4371.0000 16:23:48 LONX 22 4371.0000 16:23:48 LONX 232 4371.0000 16:24:05 LONX 185 4371.0000 16:24:12 LONX 185 4371.0000 16:24:12 LONX 199 4370.5000 16:24:27 LONX 200 4370.5000 16:24:44 LONX 12 4370.5000 16:24:44 LONX 115 4370.5000 16:24:44 LONX 91 4370.5000 16:24:48 LONX 186 4370.0000 16:25:13 LONX 514 4370.0000 16:25:13 LONX 76 4370.5000 16:25:13 LONX 120 4370.0000 16:25:13 LONX 82 4370.0000 16:25:13 LONX 194 4369.5000 16:25:32 LONX 213 4369.5000 16:25:35 LONX 140 4368.5000 16:25:42 LONX 55 4368.5000 16:25:54 LONX 135 4368.5000 16:26:01 LONX 266 4368.5000 16:26:01 LONX 150 4370.5000 16:26:35 LONX 365 4370.5000 16:26:38 LONX 270 4370.5000 16:26:38 LONX 113 4370.5000 16:26:38 LONX 196 4370.5000 16:26:43 LONX 189 4370.0000 16:26:53 LONX 82 4370.0000 16:26:53 LONX 176 4370.0000 16:26:53 LONX 314 4370.5000 16:27:14 LONX 128 4370.5000 16:27:22 LONX 120 4370.5000 16:27:22 LONX 479 4373.0000 16:27:40 LONX 82 4372.0000 16:27:47 LONX 229 4371.5000 16:27:52 LONX 266 4371.5000 16:28:07 LONX 100 4371.5000 16:28:07 LONX 213 4372.0000 16:28:12 LONX 163 4373.0000 16:28:37 LONX 198 4373.0000 16:28:37 LONX 38 4373.0000 16:28:37 LONX 198 4373.0000 16:28:37 LONX 209 4373.0000 16:28:41 LONX 140 4372.5000 16:28:53 LONX 336 4373.0000 16:28:54 LONX 193 4373.0000 16:28:58 LONX 190 4372.0000 16:29:03 LONX 191 4372.0000 16:29:08 LONX 191 4372.0000 16:29:08 LONX 190 4373.0000 16:29:18 LONX 190 4372.5000 16:29:18 LONX 191 4373.5000 16:29:28 LONX 170 4374.0000 16:29:33 LONX 21 4374.0000 16:29:33 LONX 190 4374.0000 16:29:38 LONX 132 4374.0000 16:29:45 LONX 87 4374.0000 16:29:45 LONX 59 4374.0000 16:29:46 LONX Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. END POSKMGMRVFLGRZM