Unilever PLC

Transaction in Own Shares • Aug 15, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 9490X Unilever PLC 15 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: 15-Aug-18 Number of ordinary shares purchased: 323,000 Highest price paid per share: GBp 4,402.0000 Lowest price paid per share: GBp 4,346.0000 Volume weighted average price paid per share: GBp 4,374.6128 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 5,800,655 of its ordinary shares in treasury and has 1,193,862,083 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4374.6128 323,000 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 135 4397.5000 08:00:56 LONX 160 4397.0000 08:00:56 LONX 175 4397.0000 08:00:57 LONX 190 4398.5000 08:01:07 LONX 13 4401.5000 08:01:12 LONX 101 4401.5000 08:01:12 LONX 83 4399.5000 08:01:13 LONX 82 4399.5000 08:01:13 LONX 156 4399.0000 08:01:14 LONX 50 4400.5000 08:01:41 LONX 250 4399.5000 08:01:44 LONX 155 4399.0000 08:01:47 LONX 17 4400.0000 08:02:00 LONX 253 4400.0000 08:02:00 LONX 1 4399.0000 08:02:16 LONX 169 4399.0000 08:02:16 LONX 104 4394.0000 08:02:52 LONX 76 4394.0000 08:02:52 LONX 280 4394.0000 08:02:52 LONX 80 4390.5000 08:03:03 LONX 80 4390.5000 08:03:25 LONX 230 4390.5000 08:03:25 LONX 170 4385.5000 08:03:35 LONX 240 4385.0000 08:05:01 LONX 215 4385.0000 08:05:01 LONX 215 4385.0000 08:05:16 LONX 36 4384.5000 08:05:16 LONX 214 4388.0000 08:05:55 LONX 29 4388.0000 08:05:55 LONX 62 4388.0000 08:05:55 LONX 38 4388.0000 08:05:55 LONX 292 4388.0000 08:05:55 LONX 67 4387.5000 08:05:58 LONX 148 4387.5000 08:05:58 LONX 91 4387.0000 08:06:09 LONX 123 4387.0000 08:06:09 LONX 76 4387.0000 08:06:09 LONX 38 4386.5000 08:06:11 LONX 63 4388.0000 08:06:24 LONX 194 4388.0000 08:06:24 LONX 185 4387.5000 08:06:24 LONX 100 4391.0000 08:07:44 LONX 290 4391.0000 08:07:59 LONX 100 4390.5000 08:08:00 LONX 175 4390.5000 08:08:03 LONX 65 4390.0000 08:08:03 LONX 265 4390.0000 08:08:03 LONX 270 4390.5000 08:08:03 LONX 13 4390.0000 08:08:03 LONX 247 4390.0000 08:08:03 LONX 205 4393.5000 08:08:22 LONX 205 4393.0000 08:08:29 LONX 161 4392.5000 08:08:29 LONX 24 4392.5000 08:08:29 LONX 156 4392.0000 08:08:29 LONX 6 4392.0000 08:08:29 LONX 215 4392.5000 08:09:20 LONX 100 4392.5000 08:09:20 LONX 185 4392.5000 08:09:20 LONX 175 4392.0000 08:09:24 LONX 12 4390.0000 08:09:34 LONX 166 4390.0000 08:09:34 LONX 19 4391.0000 08:10:34 LONX 276 4391.0000 08:10:34 LONX 265 4391.0000 08:10:34 LONX 209 4390.5000 08:10:35 LONX 1 4390.5000 08:10:38 LONX 102 4390.0000 08:10:39 LONX 103 4390.0000 08:10:39 LONX 180 4389.5000 08:10:39 LONX 216 4386.0000 08:10:51 LONX 195 4388.0000 08:11:57 LONX 475 4391.5000 08:13:09 LONX 63 4391.5000 08:13:09 LONX 330 4391.5000 08:13:09 LONX 22 4391.0000 08:13:11 LONX 150 4391.0000 08:13:11 LONX 143 4391.0000 08:13:11 LONX 275 4391.5000 08:13:11 LONX 350 4390.5000 08:13:11 LONX 180 4388.5000 08:13:30 LONX 216 4388.5000 08:14:04 LONX 250 4388.5000 08:14:48 LONX 30 4390.5000 08:14:55 LONX 165 4390.5000 08:14:57 LONX 165 4390.5000 08:14:57 LONX 330 4390.0000 08:14:57 LONX 150 4388.5000 08:15:36 LONX 60 4388.5000 08:15:36 LONX 86 4388.0000 08:15:46 LONX 79 4388.0000 08:15:46 LONX 34 4388.0000 08:15:46 LONX 35 4388.5000 08:15:53 LONX 15 4389.5000 08:16:52 LONX 230 4389.5000 08:16:52 LONX 13 4389.5000 08:17:10 LONX 232 4389.5000 08:17:11 LONX 310 4389.5000 08:17:11 LONX 280 4395.0000 08:17:59 LONX 295 4395.0000 08:17:59 LONX 205 4394.5000 08:17:59 LONX 102 4394.0000 08:17:59 LONX 275 4394.5000 08:17:59 LONX 98 4394.0000 08:18:00 LONX 285 4396.5000 08:19:16 LONX 35 4396.5000 08:19:16 LONX 175 4396.5000 08:19:41 LONX 260 4396.5000 08:19:41 LONX 23 4396.0000 08:19:52 LONX 200 4396.0000 08:19:52 LONX 117 4396.0000 08:19:52 LONX 340 4396.0000 08:20:22 LONX 170 4396.0000 08:20:22 LONX 160 4395.5000 08:20:40 LONX 240 4395.0000 08:20:40 LONX 250 4395.5000 08:20:40 LONX 30 4395.5000 08:20:40 LONX 185 4394.5000 08:21:28 LONX 260 4394.5000 08:21:28 LONX 190 4394.0000 08:21:30 LONX 225 4394.5000 08:22:28 LONX 235 4394.0000 08:22:59 LONX 100 4394.0000 08:23:00 LONX 82 4394.0000 08:23:00 LONX 310 4395.5000 08:24:03 LONX 360 4395.0000 08:24:03 LONX 175 4395.5000 08:24:03 LONX 10 4398.0000 08:24:27 LONX 210 4397.5000 08:24:43 LONX 250 4397.5000 08:24:43 LONX 20 4397.5000 08:24:43 LONX 114 4398.0000 08:25:12 LONX 89 4398.0000 08:25:12 LONX 250 4398.0000 08:25:12 LONX 60 4398.0000 08:25:12 LONX 185 4397.5000 08:25:21 LONX 161 4394.5000 08:25:32 LONX 170 4393.5000 08:25:53 LONX 180 4393.0000 08:25:54 LONX 165 4396.0000 08:27:08 LONX 210 4395.5000 08:27:08 LONX 230 4396.0000 08:27:08 LONX 100 4395.5000 08:27:10 LONX 90 4395.5000 08:27:10 LONX 230 4395.0000 08:27:15 LONX 35 4394.5000 08:27:43 LONX 69 4394.5000 08:27:43 LONX 81 4394.5000 08:27:43 LONX 165 4393.5000 08:28:00 LONX 89 4394.0000 08:28:30 LONX 76 4394.0000 08:28:30 LONX 190 4394.0000 08:28:30 LONX 225 4395.0000 08:29:04 LONX 145 4394.5000 08:29:04 LONX 225 4395.0000 08:29:04 LONX 300 4393.5000 08:30:03 LONX 30 4393.5000 08:30:03 LONX 22 4393.5000 08:30:03 LONX 67 4394.0000 08:30:32 LONX 223 4394.0000 08:30:32 LONX 170 4394.0000 08:30:32 LONX 168 4393.5000 08:30:33 LONX 180 4392.0000 08:31:17 LONX 175 4392.0000 08:31:17 LONX 189 4391.5000 08:31:17 LONX 280 4392.0000 08:32:42 LONX 40 4392.0000 08:32:42 LONX 280 4392.0000 08:32:42 LONX 43 4392.0000 08:32:42 LONX 82 4392.0000 08:32:42 LONX 20 4392.0000 08:32:42 LONX 142 4393.0000 08:32:54 LONX 34 4393.0000 08:33:08 LONX 44 4393.0000 08:33:08 LONX 180 4393.0000 08:33:17 LONX 170 4393.0000 08:33:53 LONX 180 4392.5000 08:33:53 LONX 100 4392.0000 08:33:55 LONX 65 4392.0000 08:33:55 LONX 37 4390.5000 08:34:01 LONX 153 4390.5000 08:34:13 LONX 255 4390.5000 08:34:39 LONX 225 4391.0000 08:35:13 LONX 160 4390.5000 08:35:29 LONX 260 4390.5000 08:36:14 LONX 250 4390.5000 08:36:14 LONX 35 4390.5000 08:36:14 LONX 184 4390.0000 08:36:15 LONX 235 4390.5000 08:37:25 LONX 278 4390.5000 08:37:28 LONX 64 4390.5000 08:37:28 LONX 125 4390.0000 08:37:35 LONX 55 4390.0000 08:37:35 LONX 165 4389.5000 08:37:37 LONX 182 4387.5000 08:37:55 LONX 157 4388.0000 08:37:55 LONX 195 4389.0000 08:40:07 LONX 15 4388.5000 08:40:07 LONX 185 4388.5000 08:40:07 LONX 50 4388.5000 08:40:07 LONX 250 4388.5000 08:40:07 LONX 82 4388.5000 08:40:07 LONX 24 4388.5000 08:40:07 LONX 62 4389.5000 08:40:32 LONX 250 4389.5000 08:40:32 LONX 265 4389.0000 08:40:35 LONX 25 4389.0000 08:40:35 LONX 284 4388.5000 08:40:35 LONX 100 4390.0000 08:41:14 LONX 75 4390.0000 08:41:14 LONX 190 4390.0000 08:41:22 LONX 18 4389.0000 08:41:33 LONX 138 4389.0000 08:41:40 LONX 199 4390.0000 08:42:10 LONX 3 4390.0000 08:42:10 LONX 188 4389.5000 08:42:11 LONX 170 4387.5000 08:43:05 LONX 162 4387.0000 08:43:05 LONX 185 4387.5000 08:43:05 LONX 168 4385.5000 08:43:40 LONX 147 4387.0000 08:44:46 LONX 100 4387.0000 08:44:46 LONX 45 4387.0000 08:44:46 LONX 250 4387.0000 08:44:46 LONX 250 4389.0000 08:46:04 LONX 205 4389.0000 08:46:04 LONX 430 4389.5000 08:46:14 LONX 250 4390.0000 08:46:44 LONX 205 4389.0000 08:46:44 LONX 185 4389.0000 08:47:52 LONX 48 4389.0000 08:47:52 LONX 15 4388.5000 08:47:52 LONX 80 4389.0000 08:48:54 LONX 90 4389.0000 08:48:54 LONX 60 4389.0000 08:49:17 LONX 81 4389.0000 08:49:17 LONX 205 4389.5000 08:49:41 LONX 370 4389.5000 08:50:57 LONX 250 4389.5000 08:50:57 LONX 81 4389.5000 08:51:07 LONX 250 4389.5000 08:51:07 LONX 51 4389.5000 08:51:12 LONX 81 4389.5000 08:51:12 LONX 48 4389.5000 08:51:17 LONX 280 4389.5000 08:51:29 LONX 101 4392.5000 08:52:26 LONX 163 4392.5000 08:52:28 LONX 205 4392.0000 08:52:43 LONX 17 4392.5000 08:52:43 LONX 62 4392.5000 08:52:43 LONX 189 4392.5000 08:52:43 LONX 233 4391.5000 08:52:54 LONX 77 4391.5000 08:52:54 LONX 184 4391.5000 08:52:54 LONX 39 4392.0000 08:53:29 LONX 320 4392.0000 08:53:51 LONX 255 4391.5000 08:54:13 LONX 193 4391.0000 08:54:13 LONX 88 4393.5000 08:56:38 LONX 172 4393.5000 08:56:38 LONX 390 4393.5000 08:57:25 LONX 245 4393.0000 08:57:33 LONX 200 4393.0000 08:57:33 LONX 80 4392.5000 08:57:56 LONX 200 4392.5000 08:57:56 LONX 250 4392.5000 08:57:56 LONX 205 4396.0000 08:58:57 LONX 200 4396.0000 08:58:57 LONX 75 4396.0000 08:58:57 LONX 185 4396.0000 08:59:06 LONX 240 4395.5000 08:59:06 LONX 220 4396.0000 08:59:06 LONX 53 4397.0000 09:00:04 LONX 310 4397.0000 09:00:04 LONX 180 4396.5000 09:00:11 LONX 104 4396.0000 09:00:11 LONX 160 4399.0000 09:02:28 LONX 84 4399.0000 09:02:28 LONX 16 4399.0000 09:02:28 LONX 18 4399.0000 09:02:28 LONX 18 4399.0000 09:02:28 LONX 18 4399.0000 09:02:28 LONX 18 4399.0000 09:02:28 LONX 36 4399.0000 09:02:28 LONX 18 4399.0000 09:02:28 LONX 72 4399.0000 09:02:28 LONX 22 4399.0000 09:02:28 LONX 140 4399.0000 09:02:36 LONX 255 4398.5000 09:02:37 LONX 185 4397.5000 09:03:12 LONX 250 4398.5000 09:03:25 LONX 223 4398.0000 09:03:44 LONX 250 4398.5000 09:04:06 LONX 163 4398.0000 09:05:19 LONX 178 4396.5000 09:05:51 LONX 88 4396.0000 09:06:47 LONX 107 4396.0000 09:06:48 LONX 164 4395.5000 09:06:50 LONX 250 4395.0000 09:07:02 LONX 225 4395.0000 09:07:03 LONX 27 4395.0000 09:07:03 LONX 238 4395.0000 09:07:03 LONX 250 4396.0000 09:07:10 LONX 210 4395.5000 09:07:13 LONX 130 4395.0000 09:07:14 LONX 95 4395.0000 09:07:14 LONX 105 4395.0000 09:07:14 LONX 245 4395.0000 09:08:54 LONX 257 4394.5000 09:08:54 LONX 250 4395.0000 09:08:54 LONX 184 4395.0000 09:08:54 LONX 37 4395.0000 09:08:54 LONX 171 4393.5000 09:09:29 LONX 161 4393.5000 09:10:48 LONX 163 4393.0000 09:10:54 LONX 165 4393.0000 09:11:06 LONX 290 4397.0000 09:16:03 LONX 285 4396.5000 09:17:34 LONX 165 4396.0000 09:17:34 LONX 160 4396.5000 09:17:34 LONX 285 4398.0000 09:19:13 LONX 170 4397.5000 09:19:13 LONX 305 4397.5000 09:19:13 LONX 100 4397.5000 09:19:13 LONX 100 4397.5000 09:19:13 LONX 65 4397.5000 09:19:14 LONX 300 4398.0000 09:20:26 LONX 320 4398.0000 09:20:26 LONX 216 4402.0000 09:22:28 LONX 30 4401.5000 09:22:32 LONX 284 4401.5000 09:22:32 LONX 46 4401.5000 09:22:32 LONX 270 4401.5000 09:22:32 LONX 215 4401.0000 09:22:34 LONX 230 4400.5000 09:22:34 LONX 207 4400.0000 09:22:34 LONX 132 4399.5000 09:23:13 LONX 160 4398.5000 09:23:21 LONX 158 4397.5000 09:24:31 LONX 360 4398.5000 09:25:10 LONX 50 4398.0000 09:25:32 LONX 150 4398.0000 09:25:37 LONX 22 4398.0000 09:25:37 LONX 84 4398.0000 09:25:37 LONX 134 4398.0000 09:25:48 LONX 35 4398.5000 09:26:58 LONX 305 4398.5000 09:26:58 LONX 264 4398.5000 09:26:58 LONX 17 4398.5000 09:26:58 LONX 250 4398.5000 09:26:58 LONX 170 4398.5000 09:27:22 LONX 225 4398.5000 09:27:22 LONX 25 4398.5000 09:27:22 LONX 1 4400.0000 09:28:39 LONX 250 4400.0000 09:28:39 LONX 85 4399.5000 09:28:43 LONX 215 4399.5000 09:28:43 LONX 66 4400.5000 09:29:05 LONX 250 4399.5000 09:29:16 LONX 190 4399.5000 09:29:16 LONX 300 4399.0000 09:29:35 LONX 165 4399.0000 09:29:35 LONX 96 4398.5000 09:29:36 LONX 165 4398.5000 09:29:36 LONX 173 4398.5000 09:29:36 LONX 40 4399.5000 09:32:12 LONX 92 4400.0000 09:32:26 LONX 258 4400.0000 09:32:26 LONX 175 4399.5000 09:32:31 LONX 210 4399.5000 09:32:31 LONX 130 4399.5000 09:32:31 LONX 120 4399.5000 09:32:31 LONX 254 4400.5000 09:33:56 LONX 188 4400.5000 09:33:56 LONX 168 4400.0000 09:33:56 LONX 52 4400.0000 09:33:56 LONX 82 4400.0000 09:34:10 LONX 130 4400.0000 09:34:10 LONX 170 4400.0000 09:34:10 LONX 75 4400.0000 09:34:19 LONX 165 4400.0000 09:34:23 LONX 85 4400.0000 09:34:23 LONX 285 4400.0000 09:34:53 LONX 20 4400.0000 09:34:53 LONX 165 4402.0000 09:37:03 LONX 95 4402.0000 09:37:03 LONX 300 4401.5000 09:37:39 LONX 20 4401.5000 09:37:39 LONX 420 4401.0000 09:37:39 LONX 185 4401.5000 09:37:39 LONX 250 4401.5000 09:37:39 LONX 82 4401.0000 09:37:41 LONX 158 4401.0000 09:37:41 LONX 171 4401.0000 09:37:41 LONX 69 4401.0000 09:37:41 LONX 163 4400.5000 09:37:42 LONX 127 4400.5000 09:37:48 LONX 171 4400.0000 09:37:49 LONX 14 4400.0000 09:37:51 LONX 161 4400.5000 09:38:25 LONX 182 4400.0000 09:39:06 LONX 163 4400.0000 09:39:15 LONX 73 4400.0000 09:39:15 LONX 163 4400.0000 09:39:16 LONX 52 4400.0000 09:39:18 LONX 166 4400.5000 09:39:38 LONX 56 4400.5000 09:39:39 LONX 250 4400.0000 09:39:42 LONX 82 4400.0000 09:39:42 LONX 245 4400.5000 09:40:55 LONX 112 4401.5000 09:41:00 LONX 53 4401.5000 09:41:00 LONX 15 4401.5000 09:41:00 LONX 250 4401.5000 09:42:19 LONX 190 4401.0000 09:42:19 LONX 100 4400.5000 09:42:20 LONX 194 4400.5000 09:42:20 LONX 218 4401.0000 09:43:24 LONX 238 4400.5000 09:44:17 LONX 170 4400.0000 09:44:59 LONX 141 4399.5000 09:44:59 LONX 104 4399.5000 09:44:59 LONX 283 4400.0000 09:45:01 LONX 26 4400.5000 09:45:26 LONX 226 4401.0000 09:45:41 LONX 64 4401.0000 09:45:41 LONX 163 4401.0000 09:45:48 LONX 269 4400.5000 09:45:56 LONX 215 4400.0000 09:45:59 LONX 79 4400.0000 09:45:59 LONX 206 4400.0000 09:45:59 LONX 255 4400.5000 09:47:47 LONX 208 4400.5000 09:47:47 LONX 250 4400.5000 09:47:47 LONX 205 4400.5000 09:47:47 LONX 63 4400.0000 09:47:47 LONX 157 4400.0000 09:47:47 LONX 250 4400.0000 09:48:46 LONX 269 4400.0000 09:48:46 LONX 330 4399.5000 09:49:15 LONX 188 4399.5000 09:49:15 LONX 250 4399.5000 09:49:15 LONX 16 4399.5000 09:49:15 LONX 138 4399.5000 09:49:29 LONX 195 4400.0000 09:49:29 LONX 220 4400.0000 09:52:04 LONX 22 4400.0000 09:52:04 LONX 152 4400.0000 09:52:04 LONX 11 4400.0000 09:52:06 LONX 165 4400.0000 09:52:07 LONX 60 4400.0000 09:52:08 LONX 153 4400.5000 09:52:23 LONX 67 4400.5000 09:52:23 LONX 76 4400.0000 09:53:19 LONX 250 4400.0000 09:53:19 LONX 137 4399.5000 09:55:27 LONX 93 4399.5000 09:55:27 LONX 191 4399.5000 09:55:27 LONX 34 4399.5000 09:55:27 LONX 1 4399.0000 09:55:28 LONX 36 4399.0000 09:55:29 LONX 82 4399.0000 09:55:29 LONX 180 4399.0000 09:55:29 LONX 180 4399.0000 09:55:29 LONX 208 4399.0000 09:55:29 LONX 163 4398.5000 09:56:39 LONX 155 4398.5000 09:56:39 LONX 140 4398.5000 09:56:39 LONX 225 4397.5000 09:57:16 LONX 205 4397.0000 09:57:40 LONX 216 4397.0000 09:57:40 LONX 195 4396.5000 09:57:43 LONX 170 4395.0000 09:58:24 LONX 180 4394.5000 09:58:24 LONX 164 4393.5000 09:58:51 LONX 165 4392.5000 10:00:12 LONX 199 4392.0000 10:01:16 LONX 163 4392.0000 10:01:16 LONX 187 4391.5000 10:01:26 LONX 201 4391.5000 10:03:18 LONX 173 4390.5000 10:03:41 LONX 169 4390.0000 10:04:35 LONX 11 4390.0000 10:04:35 LONX 124 4390.5000 10:05:30 LONX 73 4390.5000 10:05:30 LONX 210 4390.0000 10:05:34 LONX 285 4390.0000 10:05:34 LONX 218 4390.0000 10:05:42 LONX 250 4390.0000 10:05:42 LONX 195 4391.0000 10:05:47 LONX 250 4391.0000 10:05:47 LONX 220 4390.5000 10:05:50 LONX 198 4390.5000 10:05:50 LONX 195 4391.0000 10:06:14 LONX 222 4391.0000 10:07:12 LONX 255 4392.0000 10:08:17 LONX 221 4392.0000 10:08:17 LONX 171 4391.5000 10:08:24 LONX 104 4391.5000 10:08:37 LONX 188 4391.5000 10:08:37 LONX 48 4391.5000 10:08:37 LONX 202 4391.5000 10:08:37 LONX 500 4392.0000 10:09:16 LONX 131 4392.0000 10:09:16 LONX 215 4391.5000 10:09:16 LONX 200 4391.0000 10:09:43 LONX 188 4390.5000 10:10:28 LONX 26 4390.0000 10:10:58 LONX 94 4390.0000 10:12:21 LONX 9 4390.0000 10:12:21 LONX 67 4390.0000 10:12:21 LONX 167 4389.5000 10:12:22 LONX 200 4389.5000 10:13:09 LONX 3 4389.5000 10:13:09 LONX 72 4389.0000 10:13:10 LONX 298 4389.0000 10:13:10 LONX 180 4388.0000 10:14:49 LONX 57 4387.5000 10:14:49 LONX 126 4387.5000 10:14:49 LONX 169 4387.5000 10:14:50 LONX 140 4386.5000 10:14:54 LONX 43 4386.5000 10:14:54 LONX 35 4386.5000 10:15:24 LONX 238 4387.0000 10:16:03 LONX 108 4387.5000 10:17:16 LONX 145 4387.5000 10:17:20 LONX 225 4387.5000 10:17:48 LONX 35 4387.0000 10:17:54 LONX 220 4387.0000 10:17:59 LONX 72 4387.0000 10:17:59 LONX 250 4387.0000 10:17:59 LONX 186 4386.5000 10:18:02 LONX 250 4387.5000 10:18:35 LONX 184 4386.5000 10:18:39 LONX 212 4387.0000 10:18:39 LONX 72 4386.5000 10:18:39 LONX 188 4386.5000 10:18:42 LONX 216 4386.5000 10:18:53 LONX 188 4386.5000 10:18:53 LONX 170 4386.0000 10:18:53 LONX 350 4387.0000 10:20:05 LONX 244 4386.5000 10:20:05 LONX 187 4386.5000 10:20:56 LONX 91 4386.5000 10:20:56 LONX 169 4386.5000 10:20:56 LONX 53 4386.5000 10:20:56 LONX 229 4387.0000 10:22:42 LONX 223 4386.5000 10:23:04 LONX 173 4386.5000 10:23:04 LONX 230 4386.0000 10:23:22 LONX 169 4386.0000 10:25:53 LONX 250 4386.0000 10:25:53 LONX 32 4386.0000 10:25:53 LONX 195 4385.5000 10:26:03 LONX 177 4386.0000 10:27:54 LONX 184 4386.0000 10:27:54 LONX 182 4386.0000 10:27:54 LONX 116 4387.0000 10:28:25 LONX 71 4387.0000 10:28:25 LONX 79 4386.5000 10:28:41 LONX 116 4386.5000 10:28:41 LONX 174 4386.5000 10:28:41 LONX 197 4387.0000 10:30:34 LONX 182 4387.0000 10:30:34 LONX 184 4386.0000 10:31:10 LONX 197 4385.5000 10:31:57 LONX 230 4386.5000 10:35:05 LONX 146 4387.5000 10:35:41 LONX 74 4387.5000 10:35:41 LONX 114 4387.5000 10:35:41 LONX 175 4387.5000 10:35:54 LONX 174 4387.0000 10:36:18 LONX 19 4387.0000 10:36:18 LONX 20 4387.0000 10:36:18 LONX 118 4387.0000 10:36:18 LONX 58 4387.0000 10:36:18 LONX 150 4389.0000 10:36:41 LONX 201 4389.0000 10:36:47 LONX 340 4389.0000 10:36:47 LONX 149 4389.0000 10:36:47 LONX 101 4389.0000 10:36:55 LONX 85 4389.0000 10:36:55 LONX 180 4387.0000 10:37:49 LONX 26 4387.0000 10:37:49 LONX 178 4387.0000 10:37:51 LONX 178 4386.5000 10:38:17 LONX 167 4386.0000 10:39:22 LONX 179 4386.0000 10:39:22 LONX 22 4385.5000 10:40:18 LONX 113 4385.5000 10:40:18 LONX 92 4385.5000 10:40:18 LONX 31 4384.5000 10:40:46 LONX 51 4384.5000 10:40:46 LONX 137 4384.5000 10:40:46 LONX 184 4384.5000 10:41:04 LONX 171 4384.0000 10:41:11 LONX 13 4383.0000 10:41:32 LONX 81 4383.0000 10:41:35 LONX 104 4383.0000 10:41:44 LONX 182 4383.0000 10:41:45 LONX 183 4383.0000 10:42:35 LONX 99 4383.0000 10:42:35 LONX 20 4383.0000 10:43:03 LONX 12 4383.0000 10:43:03 LONX 188 4383.0000 10:43:27 LONX 230 4383.0000 10:43:29 LONX 195 4384.0000 10:43:59 LONX 250 4384.0000 10:43:59 LONX 92 4384.0000 10:43:59 LONX 8 4384.0000 10:44:11 LONX 320 4383.5000 10:44:16 LONX 224 4384.0000 10:44:16 LONX 26 4384.0000 10:44:28 LONX 156 4384.0000 10:44:28 LONX 182 4383.0000 10:45:55 LONX 22 4381.5000 10:46:48 LONX 151 4381.5000 10:46:55 LONX 75 4384.0000 10:47:38 LONX 78 4384.0000 10:47:38 LONX 360 4384.5000 10:48:13 LONX 300 4384.0000 10:48:40 LONX 80 4384.0000 10:48:40 LONX 217 4384.5000 10:49:09 LONX 270 4384.5000 10:50:54 LONX 250 4385.0000 10:50:54 LONX 100 4385.0000 10:50:54 LONX 50 4384.5000 10:50:54 LONX 203 4385.0000 10:50:54 LONX 216 4385.0000 10:50:54 LONX 236 4385.0000 10:50:54 LONX 6 4384.5000 10:51:18 LONX 224 4384.5000 10:51:26 LONX 258 4384.5000 10:51:33 LONX 312 4384.5000 10:51:33 LONX 182 4383.5000 10:51:51 LONX 172 4382.0000 10:54:00 LONX 178 4381.5000 10:54:00 LONX 316 4382.0000 10:54:06 LONX 102 4382.0000 10:54:06 LONX 98 4382.0000 10:54:06 LONX 246 4381.5000 10:54:21 LONX 230 4381.5000 10:54:21 LONX 208 4380.0000 10:56:48 LONX 206 4379.5000 10:57:11 LONX 205 4380.0000 10:58:46 LONX 240 4380.0000 10:58:46 LONX 10 4380.0000 10:58:46 LONX 266 4380.0000 10:59:10 LONX 229 4379.5000 10:59:17 LONX 46 4379.5000 10:59:58 LONX 229 4379.5000 10:59:58 LONX 193 4379.5000 10:59:58 LONX 84 4379.5000 10:59:58 LONX 305 4380.5000 11:00:17 LONX 290 4382.5000 11:02:23 LONX 190 4382.5000 11:02:23 LONX 189 4382.0000 11:02:25 LONX 46 4382.0000 11:02:25 LONX 250 4382.0000 11:02:25 LONX 285 4382.5000 11:02:50 LONX 81 4382.0000 11:04:01 LONX 67 4382.0000 11:04:01 LONX 83 4382.0000 11:04:01 LONX 250 4382.0000 11:04:01 LONX 73 4382.0000 11:04:01 LONX 175 4381.0000 11:04:01 LONX 50 4381.0000 11:05:00 LONX 145 4381.0000 11:05:07 LONX 255 4380.5000 11:05:07 LONX 195 4380.5000 11:05:07 LONX 224 4380.5000 11:05:07 LONX 185 4380.0000 11:06:52 LONX 184 4379.5000 11:06:56 LONX 182 4379.0000 11:07:39 LONX 41 4379.0000 11:07:39 LONX 157 4379.0000 11:07:40 LONX 220 4378.0000 11:07:44 LONX 172 4378.0000 11:07:46 LONX 264 4378.5000 11:07:58 LONX 186 4377.5000 11:07:58 LONX 245 4378.0000 11:09:39 LONX 250 4379.5000 11:10:05 LONX 260 4379.5000 11:10:05 LONX 14 4379.0000 11:10:07 LONX 240 4378.5000 11:10:10 LONX 50 4383.5000 11:12:03 LONX 330 4383.5000 11:12:03 LONX 200 4383.5000 11:12:03 LONX 224 4383.5000 11:12:04 LONX 26 4383.5000 11:12:04 LONX 265 4383.0000 11:12:21 LONX 166 4383.0000 11:12:21 LONX 38 4383.0000 11:12:21 LONX 202 4382.5000 11:12:30 LONX 169 4382.0000 11:12:30 LONX 65 4383.0000 11:12:30 LONX 203 4383.0000 11:12:53 LONX 39 4383.0000 11:12:53 LONX 225 4384.0000 11:14:05 LONX 400 4383.5000 11:14:10 LONX 225 4383.5000 11:14:10 LONX 169 4381.5000 11:15:02 LONX 264 4381.0000 11:15:03 LONX 180 4380.5000 11:15:03 LONX 228 4379.5000 11:15:29 LONX 176 4379.5000 11:15:29 LONX 14 4379.5000 11:15:29 LONX 87 4379.0000 11:15:49 LONX 95 4379.0000 11:15:49 LONX 16 4379.0000 11:15:49 LONX 424 4378.5000 11:15:54 LONX 220 4378.0000 11:15:55 LONX 38 4377.5000 11:15:58 LONX 146 4377.5000 11:15:58 LONX 93 4376.5000 11:16:05 LONX 23 4376.0000 11:16:16 LONX 172 4376.0000 11:16:16 LONX 100 4375.0000 11:16:37 LONX 72 4375.0000 11:16:37 LONX 222 4377.5000 11:16:51 LONX 35 4377.5000 11:16:55 LONX 217 4377.5000 11:17:06 LONX 250 4377.5000 11:17:14 LONX 33 4377.5000 11:17:14 LONX 250 4377.5000 11:17:48 LONX 250 4380.0000 11:19:29 LONX 32 4380.0000 11:19:29 LONX 250 4380.0000 11:19:29 LONX 60 4380.0000 11:19:29 LONX 200 4379.5000 11:19:29 LONX 250 4379.0000 11:19:42 LONX 60 4379.0000 11:19:42 LONX 167 4379.0000 11:19:42 LONX 78 4380.0000 11:20:20 LONX 97 4380.0000 11:20:23 LONX 220 4379.0000 11:20:40 LONX 230 4378.5000 11:20:40 LONX 225 4378.5000 11:22:35 LONX 185 4378.5000 11:22:41 LONX 250 4378.5000 11:22:57 LONX 82 4378.5000 11:23:02 LONX 40 4378.5000 11:23:02 LONX 370 4381.5000 11:24:32 LONX 250 4382.0000 11:24:59 LONX 133 4381.0000 11:25:15 LONX 247 4381.0000 11:25:15 LONX 195 4380.0000 11:25:55 LONX 190 4380.0000 11:26:42 LONX 13 4379.0000 11:26:49 LONX 202 4379.0000 11:26:49 LONX 231 4380.0000 11:28:26 LONX 256 4379.5000 11:28:26 LONX 200 4379.0000 11:29:11 LONX 274 4379.0000 11:29:11 LONX 220 4378.0000 11:30:20 LONX 269 4377.5000 11:30:20 LONX 175 4377.0000 11:31:03 LONX 79 4377.0000 11:31:04 LONX 250 4378.0000 11:31:19 LONX 186 4376.5000 11:32:10 LONX 210 4376.0000 11:32:10 LONX 181 4376.0000 11:32:40 LONX 162 4374.0000 11:32:46 LONX 13 4374.0000 11:32:46 LONX 250 4377.0000 11:34:06 LONX 165 4376.0000 11:34:09 LONX 185 4375.5000 11:34:27 LONX 51 4375.0000 11:34:39 LONX 102 4375.0000 11:34:39 LONX 250 4374.0000 11:35:20 LONX 33 4374.0000 11:35:20 LONX 170 4372.0000 11:35:34 LONX 167 4374.5000 11:36:00 LONX 250 4378.5000 11:37:10 LONX 15 4378.5000 11:37:10 LONX 221 4378.5000 11:37:10 LONX 102 4378.5000 11:38:00 LONX 230 4378.0000 11:38:51 LONX 230 4378.0000 11:38:51 LONX 165 4377.5000 11:38:56 LONX 63 4379.0000 11:39:19 LONX 102 4378.5000 11:39:29 LONX 170 4378.0000 11:39:47 LONX 72 4377.5000 11:39:47 LONX 95 4377.5000 11:39:47 LONX 370 4378.5000 11:42:14 LONX 250 4378.5000 11:42:14 LONX 55 4378.5000 11:42:14 LONX 258 4378.0000 11:42:32 LONX 66 4378.0000 11:42:32 LONX 175 4376.5000 11:43:28 LONX 170 4377.0000 11:43:28 LONX 28 4377.0000 11:43:28 LONX 20 4375.5000 11:43:43 LONX 161 4375.5000 11:43:44 LONX 175 4374.0000 11:44:20 LONX 11 4374.0000 11:45:22 LONX 250 4374.0000 11:45:22 LONX 53 4374.0000 11:45:22 LONX 102 4373.0000 11:45:32 LONX 68 4373.0000 11:45:32 LONX 181 4371.0000 11:46:08 LONX 205 4369.5000 11:47:08 LONX 224 4369.5000 11:47:17 LONX 153 4371.0000 11:47:52 LONX 37 4371.0000 11:47:52 LONX 251 4370.0000 11:48:43 LONX 280 4368.5000 11:48:54 LONX 26 4370.0000 11:49:29 LONX 145 4370.0000 11:49:42 LONX 165 4369.5000 11:49:42 LONX 188 4370.5000 11:50:27 LONX 172 4371.5000 11:51:02 LONX 40 4371.5000 11:51:02 LONX 83 4371.0000 11:51:55 LONX 173 4371.0000 11:51:55 LONX 191 4370.5000 11:52:01 LONX 97 4371.0000 11:52:31 LONX 83 4371.0000 11:52:31 LONX 113 4370.5000 11:53:04 LONX 62 4370.5000 11:53:08 LONX 250 4371.0000 11:53:48 LONX 164 4370.0000 11:54:21 LONX 5 4370.0000 11:54:21 LONX 76 4369.5000 11:54:25 LONX 104 4369.5000 11:54:25 LONX 167 4368.0000 11:54:46 LONX 220 4366.0000 11:55:25 LONX 180 4366.5000 11:56:20 LONX 190 4367.0000 11:57:10 LONX 210 4366.5000 11:57:10 LONX 140 4366.5000 11:57:10 LONX 165 4365.0000 11:57:48 LONX 90 4365.0000 11:57:48 LONX 250 4365.5000 11:58:39 LONX 176 4366.0000 11:58:51 LONX 56 4366.0000 11:58:51 LONX 186 4365.5000 11:58:58 LONX 220 4365.0000 11:59:22 LONX 205 4363.0000 11:59:46 LONX 230 4363.5000 12:02:26 LONX 235 4363.5000 12:02:26 LONX 215 4364.5000 12:03:29 LONX 240 4365.0000 12:03:44 LONX 220 4365.0000 12:03:44 LONX 215 4365.0000 12:03:44 LONX 220 4364.5000 12:03:49 LONX 250 4364.5000 12:03:49 LONX 142 4364.0000 12:04:19 LONX 63 4364.0000 12:04:19 LONX 26 4364.5000 12:04:52 LONX 203 4364.5000 12:04:57 LONX 196 4364.0000 12:05:15 LONX 172 4363.5000 12:05:31 LONX 170 4363.5000 12:06:08 LONX 72 4367.0000 12:07:10 LONX 41 4367.0000 12:07:10 LONX 255 4367.0000 12:07:27 LONX 96 4367.0000 12:07:28 LONX 41 4367.0000 12:07:28 LONX 163 4367.0000 12:07:32 LONX 102 4367.0000 12:07:47 LONX 41 4367.0000 12:07:47 LONX 174 4366.0000 12:08:02 LONX 185 4366.5000 12:09:16 LONX 129 4366.5000 12:09:36 LONX 120 4366.5000 12:09:36 LONX 43 4368.5000 12:09:46 LONX 181 4368.5000 12:09:46 LONX 97 4368.5000 12:10:16 LONX 260 4368.0000 12:10:20 LONX 175 4368.5000 12:11:06 LONX 206 4369.0000 12:11:36 LONX 190 4368.0000 12:11:41 LONX 58 4370.0000 12:12:07 LONX 127 4370.0000 12:12:08 LONX 163 4370.0000 12:12:20 LONX 250 4371.0000 12:13:46 LONX 206 4370.5000 12:13:49 LONX 54 4370.5000 12:13:49 LONX 100 4372.0000 12:14:26 LONX 210 4371.5000 12:14:30 LONX 56 4371.0000 12:15:11 LONX 119 4371.0000 12:15:11 LONX 23 4373.0000 12:15:35 LONX 33 4373.0000 12:15:35 LONX 250 4373.0000 12:15:42 LONX 165 4373.0000 12:15:49 LONX 174 4372.0000 12:16:26 LONX 102 4373.0000 12:17:25 LONX 189 4373.0000 12:18:05 LONX 250 4373.0000 12:18:05 LONX 208 4372.5000 12:18:13 LONX 175 4372.0000 12:19:11 LONX 195 4371.5000 12:19:12 LONX 212 4371.0000 12:19:53 LONX 123 4370.5000 12:19:54 LONX 68 4370.5000 12:19:54 LONX 176 4369.0000 12:20:30 LONX 190 4369.5000 12:21:07 LONX 162 4369.0000 12:21:14 LONX 204 4368.5000 12:22:46 LONX 1 4368.5000 12:22:46 LONX 175 4368.0000 12:23:17 LONX 165 4367.5000 12:23:17 LONX 245 4368.0000 12:23:17 LONX 92 4368.0000 12:24:02 LONX 153 4368.0000 12:24:02 LONX 183 4367.0000 12:24:09 LONX 174 4365.0000 12:24:33 LONX 27 4364.0000 12:25:26 LONX 250 4364.0000 12:25:26 LONX 17 4365.0000 12:27:08 LONX 186 4365.5000 12:27:08 LONX 250 4365.5000 12:27:08 LONX 149 4365.0000 12:27:35 LONX 18 4365.0000 12:27:35 LONX 46 4365.0000 12:27:35 LONX 48 4364.5000 12:28:11 LONX 38 4364.5000 12:28:14 LONX 264 4364.5000 12:28:14 LONX 235 4366.5000 12:30:04 LONX 209 4366.5000 12:30:04 LONX 81 4366.5000 12:30:04 LONX 200 4366.0000 12:30:05 LONX 162 4363.0000 12:30:29 LONX 63 4362.0000 12:32:22 LONX 170 4362.0000 12:32:22 LONX 280 4362.0000 12:32:22 LONX 240 4361.5000 12:32:35 LONX 163 4361.0000 12:33:09 LONX 128 4361.5000 12:33:34 LONX 34 4361.5000 12:33:34 LONX 210 4362.5000 12:35:13 LONX 250 4362.0000 12:35:26 LONX 275 4361.5000 12:35:36 LONX 225 4362.0000 12:35:54 LONX 180 4361.5000 12:36:27 LONX 172 4361.0000 12:36:45 LONX 172 4361.5000 12:37:30 LONX 178 4362.0000 12:38:07 LONX 164 4361.5000 12:39:18 LONX 94 4361.5000 12:39:18 LONX 160 4361.5000 12:39:18 LONX 60 4361.0000 12:39:18 LONX 190 4364.5000 12:40:16 LONX 194 4363.0000 12:40:53 LONX 168 4362.5000 12:40:59 LONX 171 4363.0000 12:41:41 LONX 201 4362.5000 12:42:32 LONX 162 4362.0000 12:42:42 LONX 207 4361.0000 12:43:11 LONX 231 4362.5000 12:44:01 LONX 178 4361.0000 12:44:34 LONX 250 4361.5000 12:45:18 LONX 110 4361.5000 12:45:18 LONX 15 4361.5000 12:45:49 LONX 226 4361.5000 12:45:55 LONX 178 4360.0000 12:46:18 LONX 160 4359.5000 12:47:05 LONX 108 4359.5000 12:47:05 LONX 250 4360.5000 12:47:45 LONX 57 4360.5000 12:47:45 LONX 2 4360.5000 12:47:45 LONX 215 4359.5000 12:48:38 LONX 46 4362.5000 12:50:04 LONX 290 4362.0000 12:50:51 LONX 200 4362.0000 12:50:51 LONX 200 4362.0000 12:50:51 LONX 53 4362.0000 12:50:53 LONX 340 4361.5000 12:50:55 LONX 165 4360.5000 12:51:17 LONX 179 4358.5000 12:51:47 LONX 195 4359.0000 12:52:50 LONX 66 4360.0000 12:53:58 LONX 26 4360.0000 12:53:58 LONX 228 4360.0000 12:54:08 LONX 275 4359.5000 12:54:13 LONX 310 4360.5000 12:56:23 LONX 100 4360.5000 12:56:25 LONX 270 4361.5000 12:57:05 LONX 195 4361.0000 12:57:47 LONX 134 4361.0000 12:57:47 LONX 206 4361.0000 12:57:47 LONX 150 4360.5000 12:58:07 LONX 180 4360.5000 12:58:07 LONX 170 4360.5000 12:58:07 LONX 167 4359.5000 12:58:32 LONX 210 4358.5000 12:59:00 LONX 181 4357.0000 12:59:25 LONX 185 4356.5000 12:59:55 LONX 44 4354.5000 13:00:11 LONX 236 4355.0000 13:00:43 LONX 79 4355.0000 13:00:43 LONX 212 4352.5000 13:01:34 LONX 175 4352.0000 13:01:39 LONX 72 4351.0000 13:01:49 LONX 105 4351.0000 13:01:49 LONX 195 4354.5000 13:02:27 LONX 164 4356.0000 13:02:39 LONX 239 4357.0000 13:03:33 LONX 170 4356.0000 13:03:48 LONX 178 4355.0000 13:04:33 LONX 26 4354.0000 13:04:50 LONX 125 4354.0000 13:04:50 LONX 300 4354.5000 13:06:12 LONX 50 4354.5000 13:06:12 LONX 165 4354.0000 13:06:14 LONX 205 4353.5000 13:06:20 LONX 119 4353.5000 13:07:05 LONX 78 4353.5000 13:07:05 LONX 230 4353.5000 13:08:03 LONX 226 4353.5000 13:08:03 LONX 181 4354.0000 13:08:42 LONX 178 4353.5000 13:08:50 LONX 9 4353.0000 13:08:50 LONX 32 4352.5000 13:09:18 LONX 173 4352.5000 13:09:18 LONX 171 4351.5000 13:09:35 LONX 176 4351.0000 13:10:01 LONX 215 4350.5000 13:10:54 LONX 230 4350.0000 13:11:34 LONX 177 4350.0000 13:11:39 LONX 175 4348.5000 13:12:05 LONX 185 4348.5000 13:13:05 LONX 177 4348.5000 13:13:05 LONX 166 4348.5000 13:13:30 LONX 11 4348.5000 13:13:30 LONX 194 4347.5000 13:14:13 LONX 114 4347.5000 13:14:13 LONX 161 4346.0000 13:14:24 LONX 430 4352.5000 13:18:46 LONX 265 4352.5000 13:18:46 LONX 132 4352.5000 13:18:47 LONX 228 4352.5000 13:18:47 LONX 77 4352.5000 13:18:47 LONX 210 4352.5000 13:18:47 LONX 230 4352.0000 13:19:04 LONX 250 4352.0000 13:19:11 LONX 52 4352.0000 13:19:11 LONX 115 4352.5000 13:19:41 LONX 53 4352.5000 13:19:41 LONX 168 4351.5000 13:19:54 LONX 254 4352.5000 13:20:33 LONX 207 4354.0000 13:21:02 LONX 3 4354.0000 13:21:02 LONX 11 4351.0000 13:21:23 LONX 205 4351.0000 13:21:23 LONX 90 4350.0000 13:22:24 LONX 111 4350.0000 13:22:24 LONX 78 4351.0000 13:22:43 LONX 163 4351.0000 13:22:43 LONX 177 4352.0000 13:23:05 LONX 170 4351.0000 13:23:44 LONX 100 4356.0000 13:26:26 LONX 100 4356.0000 13:26:26 LONX 140 4356.0000 13:26:26 LONX 250 4356.0000 13:26:26 LONX 100 4356.0000 13:26:28 LONX 46 4356.0000 13:26:28 LONX 100 4356.0000 13:26:28 LONX 67 4356.0000 13:26:31 LONX 260 4357.0000 13:26:55 LONX 220 4356.5000 13:26:55 LONX 230 4357.0000 13:27:30 LONX 79 4357.0000 13:27:39 LONX 148 4357.0000 13:27:39 LONX 300 4358.5000 13:28:59 LONX 200 4358.5000 13:28:59 LONX 66 4358.5000 13:28:59 LONX 234 4358.0000 13:29:02 LONX 36 4358.0000 13:29:02 LONX 170 4358.5000 13:29:58 LONX 169 4359.5000 13:29:58 LONX 200 4359.0000 13:30:00 LONX 150 4358.5000 13:30:34 LONX 20 4358.5000 13:30:35 LONX 235 4358.5000 13:30:40 LONX 165 4358.0000 13:30:41 LONX 210 4357.5000 13:31:18 LONX 250 4359.0000 13:31:47 LONX 170 4358.5000 13:32:03 LONX 180 4358.0000 13:32:12 LONX 214 4358.0000 13:32:25 LONX 173 4361.0000 13:34:05 LONX 147 4361.0000 13:34:05 LONX 247 4360.5000 13:34:05 LONX 38 4360.5000 13:34:05 LONX 235 4361.0000 13:34:05 LONX 15 4361.0000 13:34:21 LONX 63 4361.0000 13:34:21 LONX 102 4361.0000 13:34:21 LONX 215 4360.0000 13:34:33 LONX 190 4358.5000 13:34:50 LONX 177 4358.5000 13:35:35 LONX 101 4358.5000 13:35:44 LONX 181 4358.0000 13:36:02 LONX 211 4357.5000 13:36:02 LONX 1 4357.5000 13:36:02 LONX 176 4356.5000 13:36:35 LONX 72 4357.5000 13:37:21 LONX 163 4357.5000 13:37:22 LONX 225 4357.0000 13:37:25 LONX 360 4358.5000 13:40:16 LONX 163 4359.5000 13:41:22 LONX 187 4359.5000 13:41:59 LONX 250 4359.5000 13:41:59 LONX 40 4359.5000 13:41:59 LONX 52 4359.0000 13:41:59 LONX 250 4359.5000 13:41:59 LONX 120 4359.5000 13:42:18 LONX 200 4359.5000 13:42:18 LONX 259 4361.5000 13:42:48 LONX 106 4361.5000 13:42:48 LONX 165 4362.0000 13:42:55 LONX 98 4362.0000 13:43:19 LONX 172 4362.0000 13:43:19 LONX 250 4362.0000 13:43:19 LONX 255 4361.5000 13:43:19 LONX 69 4362.0000 13:43:23 LONX 105 4362.0000 13:43:23 LONX 237 4361.5000 13:43:56 LONX 48 4361.0000 13:44:16 LONX 62 4361.0000 13:44:16 LONX 170 4360.0000 13:44:26 LONX 163 4360.0000 13:44:49 LONX 15 4360.0000 13:44:49 LONX 207 4358.5000 13:44:58 LONX 165 4362.5000 13:46:22 LONX 175 4363.0000 13:46:22 LONX 46 4363.0000 13:46:22 LONX 68 4363.0000 13:46:22 LONX 43 4363.0000 13:46:22 LONX 63 4363.5000 13:46:22 LONX 213 4362.5000 13:46:48 LONX 250 4363.5000 13:47:37 LONX 50 4363.5000 13:47:37 LONX 200 4363.0000 13:47:43 LONX 178 4361.5000 13:48:17 LONX 211 4361.5000 13:48:44 LONX 165 4360.0000 13:49:16 LONX 242 4360.5000 13:49:49 LONX 152 4360.0000 13:50:07 LONX 58 4360.0000 13:50:07 LONX 55 4359.5000 13:50:11 LONX 134 4359.5000 13:50:11 LONX 210 4358.5000 13:50:49 LONX 200 4359.5000 13:51:49 LONX 74 4360.0000 13:51:57 LONX 131 4360.0000 13:51:57 LONX 165 4359.5000 13:52:23 LONX 178 4359.5000 13:52:23 LONX 204 4359.0000 13:52:27 LONX 267 4358.5000 13:54:07 LONX 305 4358.5000 13:54:07 LONX 195 4358.0000 13:54:10 LONX 178 4358.0000 13:54:36 LONX 164 4357.0000 13:54:46 LONX 2 4357.0000 13:54:46 LONX 63 4358.0000 13:55:15 LONX 206 4358.0000 13:56:13 LONX 230 4357.5000 13:56:13 LONX 245 4357.5000 13:56:13 LONX 171 4355.0000 13:57:03 LONX 219 4355.5000 13:57:21 LONX 226 4354.5000 13:58:05 LONX 242 4354.0000 13:58:42 LONX 195 4353.5000 13:58:44 LONX 173 4352.5000 13:58:58 LONX 179 4353.0000 13:59:28 LONX 29 4355.0000 14:00:41 LONX 100 4355.0000 14:00:41 LONX 100 4355.0000 14:00:41 LONX 27 4355.0000 14:00:45 LONX 75 4355.0000 14:01:19 LONX 155 4355.0000 14:01:19 LONX 250 4355.0000 14:01:19 LONX 223 4355.0000 14:01:19 LONX 250 4358.5000 14:03:20 LONX 300 4358.0000 14:03:25 LONX 80 4358.0000 14:03:25 LONX 84 4358.0000 14:03:25 LONX 270 4357.5000 14:04:00 LONX 290 4358.0000 14:04:00 LONX 10 4358.0000 14:04:00 LONX 108 4358.0000 14:04:00 LONX 250 4358.0000 14:04:00 LONX 74 4358.0000 14:04:00 LONX 184 4358.0000 14:04:36 LONX 131 4358.0000 14:05:29 LONX 75 4358.0000 14:05:29 LONX 24 4358.0000 14:05:29 LONX 210 4358.0000 14:05:33 LONX 52 4361.5000 14:07:30 LONX 150 4361.5000 14:07:30 LONX 188 4361.5000 14:07:30 LONX 210 4361.5000 14:07:30 LONX 120 4361.5000 14:07:30 LONX 130 4361.5000 14:07:30 LONX 105 4361.5000 14:07:30 LONX 91 4361.5000 14:07:30 LONX 103 4361.5000 14:07:38 LONX 236 4361.0000 14:07:57 LONX 29 4361.0000 14:07:57 LONX 185 4361.5000 14:08:48 LONX 78 4362.0000 14:10:33 LONX 300 4362.0000 14:10:33 LONX 32 4362.0000 14:13:15 LONX 400 4362.0000 14:13:15 LONX 30 4362.0000 14:13:15 LONX 305 4362.0000 14:13:16 LONX 370 4362.0000 14:13:16 LONX 360 4362.5000 14:14:26 LONX 84 4364.0000 14:15:14 LONX 119 4364.0000 14:15:14 LONX 95 4364.0000 14:15:14 LONX 225 4365.0000 14:16:20 LONX 350 4365.0000 14:16:20 LONX 400 4365.0000 14:16:20 LONX 100 4365.0000 14:16:21 LONX 380 4365.0000 14:16:49 LONX 27 4365.0000 14:17:50 LONX 313 4365.0000 14:17:51 LONX 215 4365.0000 14:17:51 LONX 199 4365.5000 14:17:52 LONX 53 4365.5000 14:17:52 LONX 241 4365.0000 14:18:49 LONX 24 4365.0000 14:18:49 LONX 261 4365.5000 14:18:54 LONX 7 4365.5000 14:19:04 LONX 118 4365.5000 14:19:04 LONX 107 4365.5000 14:19:04 LONX 81 4364.5000 14:19:04 LONX 165 4364.5000 14:19:04 LONX 34 4364.5000 14:19:06 LONX 229 4364.0000 14:19:29 LONX 6 4364.0000 14:19:32 LONX 209 4363.5000 14:19:36 LONX 142 4364.0000 14:20:51 LONX 14 4364.0000 14:20:51 LONX 44 4364.0000 14:20:51 LONX 265 4364.0000 14:20:51 LONX 73 4365.0000 14:22:15 LONX 180 4365.0000 14:22:15 LONX 107 4365.0000 14:22:15 LONX 200 4364.5000 14:22:15 LONX 250 4365.0000 14:22:15 LONX 23 4364.0000 14:22:22 LONX 172 4364.0000 14:22:23 LONX 20 4364.0000 14:22:32 LONX 54 4364.0000 14:23:06 LONX 99 4364.0000 14:23:06 LONX 196 4364.0000 14:23:06 LONX 83 4363.5000 14:24:16 LONX 250 4363.5000 14:24:16 LONX 15 4363.5000 14:24:16 LONX 84 4363.5000 14:24:16 LONX 250 4363.5000 14:24:16 LONX 14 4363.5000 14:24:16 LONX 260 4363.5000 14:25:09 LONX 220 4363.0000 14:25:13 LONX 76 4363.0000 14:26:16 LONX 250 4363.5000 14:26:26 LONX 270 4363.5000 14:26:26 LONX 168 4363.0000 14:26:26 LONX 24 4364.0000 14:27:18 LONX 176 4364.0000 14:27:18 LONX 250 4364.0000 14:27:18 LONX 245 4363.5000 14:27:55 LONX 304 4363.5000 14:28:23 LONX 226 4363.0000 14:28:43 LONX 70 4363.5000 14:29:35 LONX 100 4363.5000 14:29:35 LONX 170 4363.5000 14:29:35 LONX 350 4363.5000 14:29:35 LONX 50 4363.5000 14:29:35 LONX 16 4364.0000 14:30:05 LONX 274 4364.0000 14:30:05 LONX 180 4364.0000 14:30:05 LONX 55 4364.5000 14:30:08 LONX 54 4365.0000 14:30:13 LONX 237 4365.0000 14:30:47 LONX 233 4365.0000 14:30:47 LONX 290 4365.0000 14:30:47 LONX 50 4365.0000 14:30:47 LONX 96 4365.0000 14:30:47 LONX 62 4365.0000 14:30:47 LONX 112 4365.0000 14:30:47 LONX 112 4365.0000 14:30:47 LONX 62 4365.0000 14:30:47 LONX 280 4364.5000 14:30:54 LONX 63 4364.5000 14:30:54 LONX 94 4364.5000 14:30:54 LONX 118 4364.5000 14:30:54 LONX 3 4365.0000 14:30:56 LONX 178 4365.0000 14:30:56 LONX 51 4365.5000 14:31:00 LONX 130 4365.5000 14:31:00 LONX 250 4365.5000 14:31:09 LONX 66 4365.5000 14:31:47 LONX 103 4365.5000 14:31:47 LONX 295 4365.5000 14:31:47 LONX 200 4366.0000 14:32:04 LONX 150 4366.0000 14:32:04 LONX 265 4365.5000 14:32:04 LONX 255 4366.0000 14:32:04 LONX 250 4366.0000 14:32:04 LONX 82 4366.0000 14:32:04 LONX 234 4366.5000 14:32:04 LONX 195 4366.0000 14:32:05 LONX 250 4366.0000 14:32:27 LONX 83 4366.0000 14:32:27 LONX 205 4365.5000 14:32:36 LONX 61 4365.0000 14:32:36 LONX 195 4364.0000 14:32:42 LONX 193 4363.5000 14:32:42 LONX 250 4363.5000 14:33:05 LONX 78 4363.5000 14:33:05 LONX 106 4363.5000 14:33:18 LONX 55 4363.5000 14:33:18 LONX 165 4363.0000 14:33:18 LONX 191 4362.5000 14:33:26 LONX 181 4362.5000 14:33:37 LONX 246 4362.0000 14:33:44 LONX 60 4361.5000 14:33:51 LONX 60 4361.0000 14:34:03 LONX 46 4361.0000 14:34:11 LONX 225 4361.5000 14:34:34 LONX 245 4361.5000 14:34:42 LONX 193 4362.5000 14:35:22 LONX 52 4362.5000 14:35:22 LONX 70 4363.0000 14:35:22 LONX 62 4363.0000 14:35:22 LONX 198 4363.0000 14:35:22 LONX 52 4363.0000 14:35:22 LONX 46 4363.0000 14:35:22 LONX 62 4363.0000 14:35:25 LONX 75 4363.0000 14:35:29 LONX 45 4363.0000 14:35:29 LONX 288 4362.5000 14:35:33 LONX 72 4362.5000 14:35:33 LONX 290 4363.5000 14:36:01 LONX 175 4363.0000 14:36:10 LONX 235 4363.0000 14:36:10 LONX 215 4363.0000 14:36:10 LONX 110 4362.5000 14:36:10 LONX 180 4362.5000 14:36:10 LONX 129 4361.0000 14:36:39 LONX 51 4361.0000 14:36:40 LONX 67 4361.0000 14:36:47 LONX 103 4361.0000 14:36:47 LONX 76 4361.5000 14:37:09 LONX 243 4361.0000 14:37:28 LONX 73 4361.0000 14:37:37 LONX 103 4361.0000 14:37:37 LONX 200 4360.5000 14:37:53 LONX 185 4360.5000 14:37:53 LONX 135 4360.5000 14:37:53 LONX 71 4360.5000 14:37:53 LONX 250 4361.5000 14:40:15 LONX 10 4361.5000 14:40:15 LONX 410 4362.0000 14:40:29 LONX 450 4362.0000 14:40:33 LONX 330 4362.0000 14:40:37 LONX 5 4362.5000 14:40:39 LONX 61 4362.5000 14:40:39 LONX 104 4362.5000 14:40:39 LONX 305 4362.5000 14:40:45 LONX 185 4362.0000 14:40:45 LONX 275 4362.0000 14:40:45 LONX 285 4361.5000 14:40:45 LONX 198 4362.0000 14:40:45 LONX 85 4362.0000 14:40:45 LONX 59 4362.0000 14:40:45 LONX 48 4362.0000 14:40:45 LONX 194 4362.5000 14:41:25 LONX 119 4362.5000 14:41:31 LONX 62 4362.5000 14:41:31 LONX 180 4361.5000 14:41:48 LONX 185 4362.0000 14:42:01 LONX 99 4362.0000 14:42:01 LONX 106 4362.0000 14:42:01 LONX 144 4362.0000 14:42:01 LONX 37 4362.0000 14:42:01 LONX 185 4362.5000 14:42:31 LONX 192 4362.5000 14:42:33 LONX 9 4362.5000 14:42:33 LONX 305 4364.0000 14:44:04 LONX 264 4363.5000 14:44:12 LONX 66 4363.5000 14:44:12 LONX 72 4363.5000 14:44:18 LONX 310 4364.0000 14:44:37 LONX 50 4364.0000 14:44:47 LONX 70 4364.0000 14:44:47 LONX 260 4363.5000 14:45:05 LONX 100 4363.5000 14:45:05 LONX 62 4363.5000 14:45:05 LONX 62 4363.5000 14:45:08 LONX 73 4363.0000 14:45:10 LONX 72 4363.0000 14:45:15 LONX 163 4363.5000 14:45:24 LONX 58 4363.5000 14:45:24 LONX 85 4363.5000 14:45:30 LONX 15 4363.0000 14:45:34 LONX 140 4363.0000 14:45:45 LONX 235 4363.0000 14:45:45 LONX 116 4363.0000 14:45:45 LONX 69 4363.0000 14:45:45 LONX 205 4362.5000 14:45:46 LONX 22 4362.0000 14:45:49 LONX 142 4362.0000 14:45:49 LONX 343 4361.0000 14:46:26 LONX 200 4360.5000 14:46:34 LONX 138 4361.0000 14:46:56 LONX 153 4361.0000 14:46:56 LONX 48 4360.0000 14:47:09 LONX 56 4360.0000 14:47:21 LONX 103 4360.0000 14:47:21 LONX 200 4359.5000 14:47:22 LONX 169 4358.5000 14:47:36 LONX 84 4359.0000 14:47:49 LONX 83 4359.0000 14:47:49 LONX 29 4359.0000 14:47:49 LONX 41 4359.0000 14:48:03 LONX 71 4360.0000 14:48:30 LONX 89 4360.0000 14:48:30 LONX 40 4360.0000 14:48:30 LONX 184 4360.0000 14:48:31 LONX 250 4359.5000 14:48:42 LONX 260 4360.0000 14:49:11 LONX 71 4360.0000 14:49:11 LONX 163 4360.5000 14:49:19 LONX 195 4360.0000 14:49:41 LONX 180 4360.0000 14:49:41 LONX 63 4360.0000 14:49:41 LONX 119 4360.0000 14:49:41 LONX 250 4360.0000 14:50:11 LONX 70 4359.5000 14:50:26 LONX 140 4358.5000 14:50:28 LONX 30 4358.5000 14:50:28 LONX 74 4358.0000 14:50:35 LONX 80 4357.5000 14:50:36 LONX 103 4357.5000 14:50:36 LONX 212 4356.0000 14:51:07 LONX 17 4358.5000 14:51:13 LONX 8 4358.5000 14:51:13 LONX 17 4358.5000 14:51:13 LONX 54 4358.5000 14:51:13 LONX 250 4358.0000 14:51:23 LONX 198 4357.5000 14:51:25 LONX 182 4357.0000 14:51:52 LONX 30 4357.5000 14:52:16 LONX 195 4357.5000 14:52:35 LONX 240 4357.5000 14:52:35 LONX 58 4357.5000 14:52:35 LONX 170 4357.0000 14:52:36 LONX 130 4356.0000 14:52:45 LONX 42 4356.0000 14:52:45 LONX 250 4358.0000 14:53:36 LONX 250 4358.0000 14:53:41 LONX 225 4359.0000 14:54:39 LONX 250 4359.0000 14:54:39 LONX 35 4359.0000 14:54:39 LONX 5 4361.0000 14:55:13 LONX 2 4361.0000 14:55:13 LONX 7 4361.0000 14:55:13 LONX 61 4361.0000 14:55:13 LONX 262 4361.0000 14:55:36 LONX 200 4360.5000 14:55:40 LONX 117 4360.5000 14:55:40 LONX 133 4362.0000 14:55:48 LONX 220 4362.0000 14:55:48 LONX 90 4364.0000 14:56:04 LONX 125 4364.0000 14:56:04 LONX 30 4364.0000 14:56:11 LONX 215 4364.0000 14:56:13 LONX 182 4365.0000 14:56:23 LONX 200 4364.0000 14:56:44 LONX 152 4366.5000 14:57:55 LONX 18 4366.5000 14:57:55 LONX 260 4366.0000 14:57:55 LONX 279 4366.5000 14:57:55 LONX 61 4366.5000 14:57:55 LONX 147 4366.0000 14:57:55 LONX 68 4366.5000 14:57:55 LONX 66 4370.5000 14:58:29 LONX 117 4370.5000 14:58:29 LONX 182 4370.5000 14:58:39 LONX 190 4369.0000 14:58:43 LONX 197 4368.5000 14:59:03 LONX 42 4368.0000 14:59:26 LONX 153 4368.0000 14:59:27 LONX 209 4368.0000 14:59:27 LONX 196 4367.5000 14:59:45 LONX 198 4367.5000 14:59:45 LONX 180 4367.0000 14:59:55 LONX 100 4366.5000 14:59:55 LONX 93 4366.5000 14:59:55 LONX 180 4365.0000 15:00:02 LONX 200 4366.5000 15:00:26 LONX 250 4366.5000 15:00:34 LONX 260 4366.0000 15:00:42 LONX 212 4368.0000 15:01:10 LONX 225 4367.0000 15:01:17 LONX 140 4367.0000 15:01:20 LONX 145 4368.0000 15:01:51 LONX 250 4369.0000 15:02:11 LONX 220 4368.5000 15:02:15 LONX 210 4368.5000 15:02:15 LONX 40 4368.0000 15:02:20 LONX 72 4368.0000 15:02:20 LONX 28 4368.0000 15:02:20 LONX 255 4370.0000 15:02:47 LONX 250 4370.0000 15:02:47 LONX 242 4369.5000 15:02:59 LONX 143 4369.0000 15:03:25 LONX 39 4369.0000 15:03:25 LONX 38 4368.5000 15:03:38 LONX 180 4368.5000 15:03:39 LONX 163 4368.5000 15:03:45 LONX 290 4368.5000 15:04:25 LONX 201 4368.0000 15:04:25 LONX 220 4368.5000 15:04:25 LONX 116 4368.0000 15:04:25 LONX 179 4368.0000 15:04:37 LONX 190 4368.5000 15:04:56 LONX 176 4368.5000 15:05:09 LONX 242 4367.5000 15:05:24 LONX 100 4368.0000 15:05:46 LONX 9 4368.0000 15:05:46 LONX 275 4368.5000 15:05:59 LONX 185 4368.0000 15:06:21 LONX 180 4368.0000 15:06:33 LONX 180 4368.0000 15:06:37 LONX 217 4368.0000 15:06:37 LONX 250 4368.0000 15:07:01 LONX 190 4367.5000 15:07:02 LONX 250 4368.5000 15:07:25 LONX 69 4368.0000 15:07:26 LONX 175 4366.5000 15:07:33 LONX 170 4366.0000 15:07:46 LONX 168 4366.5000 15:08:06 LONX 150 4366.0000 15:08:23 LONX 16 4366.0000 15:08:24 LONX 168 4366.5000 15:08:33 LONX 250 4366.5000 15:08:53 LONX 218 4366.5000 15:10:03 LONX 232 4366.5000 15:10:05 LONX 350 4366.5000 15:10:05 LONX 250 4366.5000 15:10:09 LONX 49 4366.5000 15:10:09 LONX 162 4366.0000 15:10:10 LONX 172 4366.0000 15:10:33 LONX 38 4366.0000 15:10:33 LONX 73 4366.5000 15:10:49 LONX 181 4366.5000 15:10:49 LONX 197 4366.0000 15:11:30 LONX 58 4366.0000 15:11:30 LONX 182 4366.0000 15:11:30 LONX 185 4366.0000 15:11:30 LONX 184 4365.0000 15:11:40 LONX 185 4366.5000 15:12:16 LONX 208 4366.0000 15:12:18 LONX 210 4366.5000 15:12:44 LONX 164 4366.5000 15:12:52 LONX 183 4367.5000 15:13:01 LONX 183 4366.5000 15:13:13 LONX 193 4366.0000 15:13:25 LONX 272 4366.0000 15:13:55 LONX 98 4366.0000 15:14:02 LONX 254 4365.5000 15:14:25 LONX 9 4365.5000 15:14:25 LONX 255 4365.0000 15:14:29 LONX 170 4365.5000 15:15:05 LONX 170 4365.5000 15:15:05 LONX 79 4366.0000 15:15:27 LONX 260 4367.0000 15:16:13 LONX 180 4367.0000 15:16:13 LONX 260 4367.0000 15:16:39 LONX 230 4366.5000 15:16:50 LONX 239 4366.5000 15:16:56 LONX 52 4366.5000 15:16:58 LONX 295 4366.0000 15:17:08 LONX 175 4365.0000 15:17:20 LONX 194 4364.0000 15:17:33 LONX 193 4362.5000 15:17:47 LONX 58 4363.0000 15:18:12 LONX 275 4364.5000 15:18:40 LONX 100 4364.5000 15:18:40 LONX 95 4364.5000 15:18:40 LONX 239 4364.5000 15:19:10 LONX 183 4364.5000 15:19:13 LONX 183 4364.5000 15:19:24 LONX 185 4364.0000 15:19:24 LONX 143 4367.0000 15:20:27 LONX 255 4367.0000 15:20:36 LONX 100 4366.5000 15:20:38 LONX 165 4366.5000 15:20:38 LONX 140 4366.5000 15:21:14 LONX 62 4366.5000 15:21:14 LONX 43 4366.5000 15:21:14 LONX 26 4367.5000 15:21:41 LONX 149 4367.5000 15:21:41 LONX 202 4368.0000 15:21:46 LONX 104 4368.0000 15:21:46 LONX 62 4368.0000 15:21:46 LONX 250 4368.0000 15:21:59 LONX 133 4368.0000 15:21:59 LONX 175 4367.0000 15:22:01 LONX 180 4367.0000 15:22:33 LONX 185 4366.0000 15:22:51 LONX 195 4365.5000 15:22:56 LONX 210 4365.5000 15:23:17 LONX 18 4365.5000 15:23:31 LONX 115 4365.5000 15:23:37 LONX 72 4365.5000 15:23:40 LONX 21 4365.5000 15:23:40 LONX 219 4365.0000 15:23:50 LONX 195 4367.0000 15:24:02 LONX 137 4365.5000 15:24:17 LONX 17 4365.5000 15:24:38 LONX 28 4365.5000 15:24:38 LONX 183 4365.5000 15:24:38 LONX 32 4365.0000 15:24:40 LONX 138 4365.0000 15:24:40 LONX 194 4364.0000 15:24:45 LONX 181 4364.0000 15:25:09 LONX 115 4363.0000 15:25:27 LONX 185 4362.5000 15:25:42 LONX 68 4362.5000 15:25:52 LONX 184 4364.0000 15:26:01 LONX 184 4364.5000 15:26:17 LONX 20 4364.0000 15:26:44 LONX 235 4364.5000 15:26:46 LONX 100 4364.5000 15:26:46 LONX 165 4364.0000 15:26:56 LONX 70 4363.5000 15:27:04 LONX 102 4363.5000 15:27:04 LONX 21 4363.5000 15:27:24 LONX 205 4365.5000 15:27:45 LONX 210 4365.0000 15:27:50 LONX 169 4364.5000 15:28:02 LONX 185 4364.0000 15:28:47 LONX 295 4365.0000 15:29:11 LONX 205 4364.5000 15:29:12 LONX 205 4364.5000 15:29:36 LONX 195 4364.5000 15:29:36 LONX 35 4364.0000 15:29:36 LONX 225 4365.5000 15:30:00 LONX 203 4365.5000 15:30:10 LONX 180 4366.0000 15:30:24 LONX 187 4366.5000 15:30:28 LONX 230 4368.0000 15:31:00 LONX 250 4368.0000 15:31:00 LONX 100 4368.0000 15:31:16 LONX 91 4368.0000 15:31:16 LONX 104 4368.0000 15:31:23 LONX 190 4368.5000 15:31:41 LONX 195 4368.5000 15:31:41 LONX 24 4368.0000 15:31:58 LONX 173 4368.0000 15:31:58 LONX 190 4367.5000 15:32:05 LONX 163 4367.5000 15:32:32 LONX 21 4367.5000 15:32:32 LONX 79 4367.5000 15:32:36 LONX 105 4367.5000 15:32:36 LONX 177 4366.5000 15:32:41 LONX 250 4367.0000 15:33:35 LONX 200 4369.0000 15:33:46 LONX 244 4368.5000 15:33:50 LONX 300 4368.0000 15:33:57 LONX 20 4368.0000 15:33:57 LONX 196 4366.5000 15:34:36 LONX 200 4366.5000 15:34:48 LONX 214 4366.0000 15:35:23 LONX 31 4366.0000 15:35:23 LONX 194 4366.0000 15:35:24 LONX 260 4366.0000 15:36:06 LONX 187 4366.0000 15:36:40 LONX 12 4366.0000 15:36:40 LONX 106 4366.0000 15:36:40 LONX 38 4366.0000 15:36:42 LONX 81 4366.0000 15:36:42 LONX 71 4366.0000 15:36:42 LONX 170 4365.5000 15:36:49 LONX 29 4365.5000 15:36:50 LONX 246 4365.5000 15:36:50 LONX 240 4367.0000 15:37:50 LONX 38 4367.5000 15:38:20 LONX 265 4367.5000 15:38:35 LONX 180 4367.5000 15:38:35 LONX 8 4367.5000 15:38:58 LONX 85 4367.5000 15:39:01 LONX 2 4367.5000 15:39:01 LONX 271 4367.5000 15:39:04 LONX 250 4367.5000 15:39:04 LONX 17 4367.0000 15:39:24 LONX 278 4367.0000 15:39:32 LONX 65 4367.0000 15:39:49 LONX 255 4367.0000 15:39:51 LONX 71 4367.0000 15:39:51 LONX 100 4367.0000 15:40:01 LONX 93 4367.0000 15:40:01 LONX 205 4366.5000 15:40:03 LONX 124 4367.0000 15:40:09 LONX 78 4367.0000 15:40:09 LONX 195 4367.0000 15:40:26 LONX 231 4366.5000 15:40:43 LONX 195 4367.0000 15:41:01 LONX 245 4366.5000 15:41:02 LONX 180 4369.0000 15:42:27 LONX 40 4369.0000 15:42:27 LONX 200 4369.0000 15:42:27 LONX 45 4369.0000 15:42:27 LONX 48 4369.0000 15:42:27 LONX 206 4369.0000 15:42:27 LONX 57 4370.0000 15:43:38 LONX 353 4370.0000 15:43:48 LONX 245 4370.0000 15:43:48 LONX 60 4370.0000 15:43:48 LONX 82 4370.0000 15:43:48 LONX 158 4370.0000 15:43:48 LONX 99 4370.0000 15:43:48 LONX 35 4370.0000 15:43:48 LONX 380 4369.5000 15:43:51 LONX 95 4369.5000 15:43:51 LONX 64 4369.5000 15:43:51 LONX 19 4370.5000 15:44:31 LONX 156 4370.5000 15:44:31 LONX 270 4370.0000 15:44:33 LONX 265 4369.5000 15:44:33 LONX 175 4368.0000 15:44:54 LONX 11 4367.5000 15:44:58 LONX 201 4367.5000 15:44:58 LONX 143 4367.5000 15:45:19 LONX 26 4367.5000 15:45:19 LONX 293 4369.0000 15:45:43 LONX 72 4369.0000 15:45:54 LONX 93 4368.0000 15:46:01 LONX 186 4368.0000 15:46:05 LONX 94 4370.0000 15:46:22 LONX 150 4370.0000 15:46:22 LONX 175 4369.5000 15:46:22 LONX 199 4368.0000 15:46:56 LONX 18 4368.0000 15:47:03 LONX 99 4368.0000 15:47:03 LONX 198 4367.5000 15:47:08 LONX 170 4368.0000 15:47:29 LONX 103 4368.0000 15:47:37 LONX 92 4368.0000 15:47:48 LONX 98 4368.0000 15:47:52 LONX 103 4368.0000 15:47:52 LONX 172 4368.0000 15:48:02 LONX 59 4367.5000 15:48:09 LONX 161 4367.5000 15:48:38 LONX 175 4367.5000 15:48:38 LONX 53 4367.5000 15:48:38 LONX 106 4367.5000 15:48:38 LONX 130 4367.5000 15:48:38 LONX 100 4367.5000 15:49:18 LONX 170 4367.0000 15:49:33 LONX 73 4367.5000 15:49:33 LONX 116 4367.5000 15:49:33 LONX 185 4367.0000 15:49:41 LONX 87 4367.0000 15:49:46 LONX 90 4367.0000 15:49:46 LONX 85 4367.0000 15:50:00 LONX 66 4367.0000 15:50:00 LONX 64 4367.0000 15:50:00 LONX 193 4366.5000 15:50:04 LONX 209 4367.0000 15:50:30 LONX 183 4366.5000 15:50:41 LONX 187 4366.0000 15:50:52 LONX 74 4368.0000 15:52:01 LONX 290 4368.0000 15:52:01 LONX 189 4367.5000 15:52:03 LONX 46 4367.5000 15:52:03 LONX 35 4367.5000 15:52:03 LONX 173 4367.5000 15:52:03 LONX 28 4367.0000 15:52:04 LONX 257 4367.0000 15:52:04 LONX 82 4366.5000 15:52:22 LONX 63 4366.5000 15:52:22 LONX 179 4366.0000 15:52:32 LONX 106 4365.0000 15:52:35 LONX 15 4364.5000 15:52:52 LONX 165 4364.5000 15:52:52 LONX 99 4365.0000 15:53:02 LONX 200 4365.5000 15:53:32 LONX 185 4365.5000 15:53:36 LONX 37 4365.0000 15:53:36 LONX 213 4365.0000 15:53:36 LONX 225 4364.5000 15:54:08 LONX 107 4364.0000 15:54:23 LONX 10 4364.0000 15:54:23 LONX 209 4366.0000 15:54:41 LONX 390 4366.5000 15:55:09 LONX 97 4366.5000 15:55:10 LONX 13 4366.5000 15:55:11 LONX 103 4366.5000 15:55:15 LONX 21 4366.5000 15:55:15 LONX 12 4367.0000 15:55:20 LONX 168 4367.0000 15:55:20 LONX 185 4367.0000 15:55:33 LONX 235 4366.0000 15:55:56 LONX 72 4366.0000 15:56:14 LONX 103 4366.0000 15:56:14 LONX 250 4366.0000 15:56:14 LONX 44 4365.5000 15:56:24 LONX 187 4366.5000 15:56:36 LONX 156 4365.5000 15:56:45 LONX 100 4366.5000 15:57:17 LONX 121 4366.5000 15:57:17 LONX 203 4366.5000 15:57:22 LONX 123 4366.5000 15:57:25 LONX 97 4366.5000 15:57:25 LONX 305 4368.5000 15:58:37 LONX 149 4368.0000 15:58:43 LONX 34 4368.0000 15:58:43 LONX 110 4368.0000 15:58:43 LONX 12 4368.0000 15:58:43 LONX 350 4367.5000 15:58:47 LONX 305 4367.5000 15:58:47 LONX 94 4368.0000 15:58:49 LONX 103 4368.0000 15:58:49 LONX 105 4368.0000 15:58:58 LONX 75 4368.0000 15:58:58 LONX 225 4367.5000 15:59:26 LONX 310 4367.0000 15:59:48 LONX 185 4368.0000 15:59:56 LONX 230 4368.0000 15:59:56 LONX 90 4370.0000 16:00:24 LONX 33 4370.0000 16:00:24 LONX 142 4370.0000 16:00:25 LONX 205 4370.0000 16:00:26 LONX 82 4370.5000 16:00:27 LONX 261 4370.5000 16:00:54 LONX 201 4371.0000 16:01:01 LONX 72 4370.0000 16:01:03 LONX 108 4370.0000 16:01:03 LONX 275 4369.5000 16:01:04 LONX 187 4370.0000 16:01:04 LONX 170 4368.5000 16:01:15 LONX 228 4367.5000 16:01:39 LONX 213 4369.0000 16:02:08 LONX 17 4369.0000 16:02:08 LONX 104 4368.5000 16:02:12 LONX 101 4368.5000 16:02:12 LONX 275 4368.0000 16:02:16 LONX 268 4368.0000 16:02:35 LONX 230 4368.5000 16:02:56 LONX 250 4368.5000 16:02:56 LONX 265 4368.0000 16:03:27 LONX 250 4368.0000 16:03:27 LONX 87 4368.0000 16:03:27 LONX 65 4367.5000 16:03:37 LONX 112 4367.5000 16:03:39 LONX 80 4367.5000 16:03:39 LONX 67 4367.0000 16:03:40 LONX 41 4367.0000 16:03:44 LONX 80 4367.0000 16:03:50 LONX 52 4367.0000 16:03:57 LONX 240 4366.5000 16:04:04 LONX 201 4367.0000 16:04:26 LONX 150 4369.0000 16:04:50 LONX 106 4369.0000 16:04:50 LONX 65 4369.0000 16:04:50 LONX 163 4369.0000 16:04:50 LONX 187 4369.0000 16:04:54 LONX 92 4369.0000 16:04:59 LONX 76 4369.0000 16:04:59 LONX 54 4368.5000 16:05:08 LONX 101 4368.5000 16:05:08 LONX 84 4368.5000 16:05:08 LONX 195 4368.0000 16:05:19 LONX 95 4367.5000 16:05:35 LONX 129 4367.5000 16:05:35 LONX 113 4367.5000 16:05:35 LONX 225 4367.0000 16:05:36 LONX 194 4366.5000 16:05:42 LONX 67 4366.0000 16:06:13 LONX 160 4366.0000 16:06:17 LONX 9 4366.0000 16:06:17 LONX 19 4366.0000 16:06:17 LONX 170 4366.0000 16:06:24 LONX 123 4366.0000 16:06:24 LONX 270 4366.5000 16:07:35 LONX 225 4366.5000 16:07:35 LONX 226 4366.5000 16:07:35 LONX 69 4366.5000 16:07:35 LONX 112 4366.5000 16:07:35 LONX 258 4366.5000 16:07:36 LONX 30 4366.5000 16:07:36 LONX 79 4366.0000 16:07:38 LONX 116 4366.0000 16:07:38 LONX 255 4365.5000 16:07:40 LONX 131 4365.0000 16:08:30 LONX 272 4365.0000 16:08:34 LONX 103 4365.0000 16:08:34 LONX 179 4366.5000 16:08:59 LONX 390 4366.5000 16:09:00 LONX 238 4369.0000 16:09:19 LONX 200 4372.5000 16:09:52 LONX 690 4374.5000 16:10:10 LONX 346 4375.0000 16:10:12 LONX 130 4375.0000 16:10:12 LONX 218 4375.0000 16:10:12 LONX 103 4374.0000 16:10:20 LONX 195 4374.0000 16:10:26 LONX 45 4372.0000 16:10:35 LONX 68 4372.0000 16:10:40 LONX 178 4372.0000 16:10:41 LONX 201 4372.0000 16:10:54 LONX 191 4372.0000 16:11:04 LONX 172 4373.5000 16:11:10 LONX 210 4373.0000 16:11:21 LONX 213 4373.0000 16:11:21 LONX 250 4374.5000 16:11:59 LONX 15 4374.5000 16:12:20 LONX 250 4374.5000 16:12:20 LONX 110 4374.5000 16:12:20 LONX 45 4374.5000 16:12:20 LONX 60 4374.5000 16:12:20 LONX 60 4374.5000 16:12:20 LONX 69 4374.5000 16:12:20 LONX 171 4373.5000 16:12:27 LONX 172 4373.0000 16:12:37 LONX 73 4372.5000 16:12:53 LONX 138 4372.5000 16:12:53 LONX 138 4372.5000 16:12:56 LONX 53 4372.5000 16:12:56 LONX 191 4372.0000 16:13:07 LONX 190 4372.0000 16:13:16 LONX 117 4371.5000 16:13:26 LONX 74 4371.5000 16:13:26 LONX 29 4371.5000 16:13:38 LONX 100 4371.5000 16:13:38 LONX 46 4371.5000 16:13:38 LONX 63 4372.0000 16:13:48 LONX 145 4372.0000 16:13:48 LONX 196 4372.0000 16:13:56 LONX 99 4371.0000 16:14:08 LONX 72 4371.0000 16:14:08 LONX 221 4372.0000 16:14:16 LONX 196 4372.0000 16:14:27 LONX 184 4371.5000 16:14:37 LONX 22 4371.0000 16:14:55 LONX 425 4373.0000 16:15:17 LONX 135 4373.0000 16:15:17 LONX 450 4373.0000 16:15:20 LONX 176 4372.5000 16:15:24 LONX 187 4371.5000 16:15:31 LONX 178 4371.0000 16:15:48 LONX 12 4371.0000 16:15:49 LONX 231 4371.0000 16:15:50 LONX 200 4371.0000 16:16:10 LONX 333 4371.0000 16:16:10 LONX 186 4369.5000 16:16:18 LONX 92 4369.5000 16:16:18 LONX 81 4369.5000 16:16:18 LONX 234 4369.0000 16:16:36 LONX 16 4369.0000 16:16:36 LONX 74 4369.0000 16:16:45 LONX 111 4369.0000 16:16:45 LONX 14 4369.0000 16:16:45 LONX 199 4369.0000 16:16:45 LONX 103 4368.5000 16:17:06 LONX 82 4368.5000 16:17:06 LONX 53 4368.0000 16:17:31 LONX 83 4368.5000 16:17:31 LONX 250 4368.5000 16:17:31 LONX 510 4370.0000 16:18:10 LONX 96 4370.0000 16:18:10 LONX 136 4370.0000 16:18:12 LONX 250 4370.0000 16:18:12 LONX 179 4369.5000 16:18:14 LONX 70 4369.5000 16:18:14 LONX 107 4369.5000 16:18:14 LONX 2 4369.5000 16:18:14 LONX 184 4369.0000 16:18:38 LONX 174 4369.0000 16:18:39 LONX 65 4368.0000 16:18:48 LONX 100 4368.0000 16:18:48 LONX 6 4368.5000 16:19:00 LONX 251 4368.5000 16:19:03 LONX 46 4368.5000 16:19:03 LONX 15 4368.0000 16:19:10 LONX 4 4368.5000 16:19:11 LONX 291 4369.0000 16:19:16 LONX 126 4370.0000 16:19:24 LONX 106 4370.0000 16:19:31 LONX 188 4370.0000 16:19:31 LONX 207 4369.0000 16:19:57 LONX 251 4369.0000 16:19:57 LONX 205 4369.0000 16:19:57 LONX 35 4369.0000 16:20:14 LONX 160 4369.0000 16:20:14 LONX 118 4368.5000 16:20:14 LONX 79 4369.0000 16:20:27 LONX 97 4369.0000 16:20:27 LONX 273 4370.0000 16:20:41 LONX 42 4370.0000 16:20:41 LONX 123 4370.0000 16:20:51 LONX 97 4370.0000 16:20:51 LONX 190 4370.0000 16:21:00 LONX 205 4369.0000 16:21:10 LONX 45 4369.0000 16:21:10 LONX 70 4369.0000 16:21:10 LONX 38 4369.0000 16:21:10 LONX 52 4369.0000 16:21:10 LONX 136 4368.5000 16:21:10 LONX 70 4368.5000 16:21:10 LONX 216 4369.0000 16:22:10 LONX 21 4369.0000 16:22:10 LONX 589 4369.0000 16:22:10 LONX 105 4369.0000 16:22:16 LONX 187 4369.0000 16:22:21 LONX 82 4369.0000 16:22:29 LONX 92 4369.0000 16:22:29 LONX 1 4369.0000 16:22:29 LONX 175 4369.0000 16:22:29 LONX 192 4369.5000 16:22:53 LONX 191 4369.5000 16:22:56 LONX 14 4369.0000 16:23:05 LONX 223 4369.0000 16:23:05 LONX 28 4369.0000 16:23:05 LONX 108 4369.0000 16:23:05 LONX 192 4369.0000 16:23:21 LONX 64 4368.5000 16:23:28 LONX 112 4368.5000 16:23:28 LONX 190 4368.5000 16:23:38 LONX 172 4368.5000 16:23:52 LONX 202 4368.5000 16:23:52 LONX 118 4368.5000 16:24:01 LONX 104 4368.5000 16:24:01 LONX 141 4368.5000 16:24:01 LONX 81 4368.5000 16:24:01 LONX 181 4367.5000 16:24:18 LONX 199 4367.5000 16:24:18 LONX 194 4367.5000 16:24:36 LONX 66 4367.5000 16:24:36 LONX 198 4367.5000 16:24:36 LONX 175 4368.5000 16:24:50 LONX 195 4368.5000 16:24:58 LONX 325 4369.5000 16:25:35 LONX 315 4369.5000 16:25:36 LONX 13 4370.0000 16:25:38 LONX 435 4370.0000 16:25:39 LONX 217 4370.0000 16:25:48 LONX 114 4370.5000 16:25:58 LONX 155 4370.5000 16:25:58 LONX 167 4371.0000 16:26:05 LONX 14 4371.0000 16:26:05 LONX 181 4371.0000 16:26:05 LONX 100 4370.5000 16:26:21 LONX 102 4370.5000 16:26:21 LONX 148 4370.5000 16:26:21 LONX 54 4370.5000 16:26:21 LONX 174 4370.0000 16:26:38 LONX 197 4370.0000 16:26:46 LONX 282 4370.0000 16:27:00 LONX 249 4370.0000 16:27:14 LONX 230 4370.0000 16:27:14 LONX 182 4369.5000 16:27:22 LONX 42 4369.5000 16:27:22 LONX 140 4369.5000 16:27:22 LONX 149 4369.0000 16:27:36 LONX 31 4369.0000 16:27:36 LONX 180 4369.0000 16:27:36 LONX 235 4369.5000 16:27:51 LONX 28 4369.5000 16:27:51 LONX 207 4369.5000 16:27:51 LONX 170 4368.5000 16:28:06 LONX 23 4368.5000 16:28:06 LONX 285 4368.5000 16:28:16 LONX 100 4370.0000 16:28:24 LONX 185 4370.0000 16:28:27 LONX 184 4369.5000 16:28:50 LONX 133 4369.5000 16:28:50 LONX 425 4369.5000 16:28:50 LONX 194 4369.0000 16:28:56 LONX 183 4369.0000 16:29:00 LONX 209 4368.0000 16:29:18 LONX 320 4368.0000 16:29:18 LONX 114 4368.0000 16:29:18 LONX 91 4369.5000 16:29:30 LONX 320 4369.5000 16:29:30 LONX 58 4369.5000 16:29:30 LONX 151 4368.0000 16:29:36 LONX 260 4368.0000 16:29:41 LONX 163 4367.5000 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 POSMMGMRNKZGRZM