Unilever PLC

Transaction in Own Shares • Aug 16, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 0873Y Unilever PLC 16 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: 16-Aug-18 Number of ordinary shares purchased: 323,000 Highest price paid per share: GBp 4,418.5000 Lowest price paid per share: GBp 4,365.0000 Volume weighted average price paid per share: GBp 4,392.0091 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 6,123,655 of its ordinary shares in treasury and has 1,193,539,083 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4392.0091 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 165 4390.0000 08:00:57 LONX 219 4390.5000 08:00:57 LONX 140 4391.5000 08:01:01 LONX 310 4391.5000 08:01:01 LONX 170 4391.0000 08:01:03 LONX 145 4390.0000 08:01:04 LONX 150 4388.0000 08:01:18 LONX 160 4387.5000 08:01:18 LONX 159 4380.5000 08:01:24 LONX 165 4376.0000 08:01:38 LONX 210 4373.0000 08:02:00 LONX 154 4371.0000 08:02:00 LONX 155 4377.0000 08:02:18 LONX 78 4378.5000 08:02:21 LONX 11 4378.5000 08:02:21 LONX 71 4378.5000 08:02:21 LONX 34 4376.5000 08:03:05 LONX 126 4376.5000 08:03:05 LONX 200 4376.0000 08:03:05 LONX 290 4376.5000 08:03:05 LONX 160 4373.5000 08:03:27 LONX 28 4375.5000 08:04:10 LONX 165 4376.0000 08:04:12 LONX 100 4376.0000 08:04:20 LONX 12 4376.0000 08:04:20 LONX 113 4376.0000 08:04:20 LONX 260 4376.0000 08:04:54 LONX 200 4375.5000 08:04:54 LONX 174 4376.0000 08:05:08 LONX 168 4375.0000 08:05:10 LONX 100 4373.5000 08:05:24 LONX 71 4373.5000 08:05:24 LONX 23 4377.5000 08:06:10 LONX 104 4378.0000 08:06:17 LONX 121 4378.0000 08:06:17 LONX 164 4380.0000 08:06:20 LONX 200 4378.0000 08:06:30 LONX 80 4378.0000 08:06:30 LONX 56 4378.0000 08:06:30 LONX 144 4378.0000 08:06:30 LONX 98 4377.5000 08:06:30 LONX 142 4377.5000 08:06:30 LONX 160 4374.0000 08:06:33 LONX 53 4375.5000 08:06:55 LONX 21 4375.5000 08:07:14 LONX 75 4375.5000 08:07:25 LONX 35 4375.0000 08:07:25 LONX 120 4375.0000 08:07:25 LONX 185 4375.0000 08:07:25 LONX 180 4375.0000 08:07:25 LONX 45 4375.0000 08:07:25 LONX 136 4376.0000 08:07:36 LONX 195 4374.5000 08:07:42 LONX 117 4374.0000 08:07:42 LONX 116 4371.0000 08:08:12 LONX 54 4371.0000 08:08:20 LONX 205 4371.0000 08:08:20 LONX 13 4370.5000 08:08:25 LONX 100 4372.0000 08:08:30 LONX 14 4372.0000 08:08:40 LONX 46 4372.0000 08:08:42 LONX 133 4372.0000 08:08:42 LONX 225 4371.5000 08:08:43 LONX 42 4372.0000 08:08:43 LONX 145 4370.5000 08:08:50 LONX 100 4366.0000 08:09:00 LONX 16 4365.0000 08:09:10 LONX 139 4365.0000 08:09:10 LONX 185 4367.5000 08:10:00 LONX 275 4367.5000 08:10:00 LONX 53 4367.0000 08:10:07 LONX 92 4367.0000 08:10:07 LONX 49 4366.5000 08:10:13 LONX 76 4366.5000 08:10:14 LONX 20 4366.5000 08:10:14 LONX 45 4366.0000 08:10:23 LONX 110 4366.0000 08:10:23 LONX 145 4365.5000 08:10:23 LONX 1 4365.0000 08:10:23 LONX 82 4365.0000 08:10:23 LONX 168 4371.5000 08:11:05 LONX 250 4376.0000 08:11:33 LONX 250 4376.0000 08:11:33 LONX 108 4375.5000 08:11:33 LONX 40 4376.0000 08:11:33 LONX 149 4375.5000 08:11:33 LONX 205 4375.0000 08:11:34 LONX 15 4376.0000 08:12:25 LONX 17 4375.5000 08:12:47 LONX 300 4375.5000 08:13:00 LONX 13 4375.5000 08:13:00 LONX 160 4375.5000 08:13:00 LONX 23 4376.5000 08:13:53 LONX 230 4376.5000 08:13:53 LONX 204 4376.0000 08:13:53 LONX 106 4376.0000 08:13:53 LONX 23 4376.5000 08:13:54 LONX 57 4377.0000 08:13:58 LONX 6 4377.0000 08:13:58 LONX 195 4377.0000 08:14:06 LONX 210 4378.5000 08:14:57 LONX 250 4378.5000 08:14:57 LONX 110 4378.5000 08:14:57 LONX 400 4378.5000 08:14:57 LONX 230 4378.0000 08:15:13 LONX 225 4378.0000 08:15:13 LONX 220 4377.5000 08:15:13 LONX 360 4379.0000 08:15:54 LONX 160 4378.0000 08:16:07 LONX 100 4377.5000 08:16:10 LONX 65 4377.5000 08:16:22 LONX 93 4377.5000 08:16:22 LONX 62 4377.5000 08:16:22 LONX 155 4377.0000 08:16:31 LONX 145 4378.0000 08:16:50 LONX 185 4379.0000 08:17:23 LONX 160 4379.0000 08:17:23 LONX 12 4379.0000 08:17:23 LONX 12 4379.0000 08:17:35 LONX 100 4379.0000 08:17:54 LONX 28 4379.0000 08:17:54 LONX 23 4379.0000 08:17:54 LONX 103 4379.0000 08:17:54 LONX 62 4379.0000 08:17:54 LONX 244 4380.5000 08:18:16 LONX 185 4379.5000 08:18:21 LONX 133 4379.5000 08:18:28 LONX 51 4379.5000 08:18:28 LONX 100 4379.0000 08:18:35 LONX 115 4379.0000 08:18:35 LONX 69 4378.5000 08:18:51 LONX 240 4379.5000 08:19:47 LONX 220 4379.5000 08:19:47 LONX 60 4379.5000 08:19:47 LONX 240 4379.5000 08:19:47 LONX 175 4379.0000 08:19:47 LONX 200 4378.5000 08:19:54 LONX 85 4378.5000 08:19:54 LONX 153 4377.5000 08:20:10 LONX 28 4377.0000 08:20:44 LONX 16 4377.0000 08:20:47 LONX 146 4377.0000 08:20:48 LONX 160 4378.5000 08:20:52 LONX 67 4378.0000 08:20:52 LONX 97 4378.0000 08:20:52 LONX 143 4378.0000 08:20:52 LONX 210 4382.0000 08:21:39 LONX 25 4382.5000 08:21:40 LONX 100 4382.5000 08:21:40 LONX 196 4382.0000 08:22:04 LONX 165 4382.0000 08:22:04 LONX 165 4381.5000 08:22:05 LONX 170 4381.5000 08:22:49 LONX 170 4381.0000 08:22:49 LONX 205 4381.5000 08:23:30 LONX 100 4381.0000 08:23:30 LONX 40 4381.0000 08:23:30 LONX 140 4381.0000 08:23:30 LONX 133 4383.5000 08:24:10 LONX 77 4383.5000 08:24:10 LONX 87 4383.0000 08:24:19 LONX 84 4383.0000 08:24:19 LONX 250 4382.5000 08:24:23 LONX 87 4382.0000 08:24:23 LONX 54 4381.5000 08:24:47 LONX 176 4381.5000 08:24:47 LONX 145 4382.0000 08:25:34 LONX 45 4384.0000 08:25:44 LONX 320 4384.0000 08:25:44 LONX 168 4382.5000 08:25:46 LONX 132 4382.5000 08:25:46 LONX 20 4382.5000 08:25:46 LONX 160 4385.0000 08:26:48 LONX 75 4385.0000 08:26:48 LONX 160 4385.0000 08:26:48 LONX 186 4384.0000 08:26:57 LONX 164 4382.5000 08:26:57 LONX 170 4382.0000 08:28:27 LONX 191 4382.0000 08:28:27 LONX 160 4381.5000 08:28:27 LONX 2 4381.0000 08:28:48 LONX 285 4380.5000 08:28:48 LONX 74 4381.0000 08:29:05 LONX 190 4383.5000 08:29:49 LONX 190 4383.5000 08:29:50 LONX 190 4383.0000 08:29:50 LONX 230 4385.5000 08:31:27 LONX 180 4385.0000 08:31:27 LONX 38 4385.5000 08:31:27 LONX 188 4385.5000 08:31:27 LONX 4 4385.5000 08:31:27 LONX 38 4385.5000 08:31:27 LONX 100 4385.5000 08:31:27 LONX 205 4384.5000 08:31:30 LONX 165 4384.5000 08:31:43 LONX 136 4384.0000 08:31:44 LONX 164 4383.5000 08:31:53 LONX 161 4383.0000 08:31:55 LONX 174 4383.0000 08:31:55 LONX 183 4382.5000 08:31:55 LONX 163 4382.5000 08:32:27 LONX 100 4382.0000 08:32:28 LONX 107 4381.5000 08:32:36 LONX 53 4381.5000 08:32:36 LONX 158 4381.0000 08:32:40 LONX 131 4381.0000 08:33:32 LONX 79 4381.0000 08:33:32 LONX 120 4381.0000 08:33:33 LONX 32 4381.0000 08:33:33 LONX 160 4380.5000 08:33:43 LONX 168 4379.0000 08:34:03 LONX 74 4377.0000 08:34:17 LONX 157 4377.0000 08:34:19 LONX 230 4378.0000 08:34:58 LONX 155 4378.0000 08:35:10 LONX 165 4378.0000 08:35:18 LONX 144 4378.0000 08:35:43 LONX 29 4378.0000 08:35:43 LONX 220 4375.0000 08:37:38 LONX 305 4374.5000 08:37:38 LONX 310 4374.5000 08:37:38 LONX 109 4376.0000 08:37:42 LONX 42 4376.0000 08:37:42 LONX 100 4376.5000 08:37:44 LONX 175 4376.5000 08:37:53 LONX 13 4376.0000 08:38:02 LONX 202 4376.0000 08:38:02 LONX 250 4376.0000 08:38:10 LONX 200 4375.5000 08:38:15 LONX 170 4376.0000 08:38:18 LONX 103 4376.5000 08:38:41 LONX 54 4376.5000 08:38:41 LONX 21 4378.0000 08:39:10 LONX 250 4378.0000 08:39:10 LONX 176 4378.0000 08:39:10 LONX 175 4377.5000 08:39:31 LONX 23 4378.0000 08:40:55 LONX 182 4378.0000 08:40:55 LONX 300 4381.0000 08:43:34 LONX 15 4381.0000 08:43:34 LONX 200 4381.0000 08:43:34 LONX 45 4381.0000 08:43:34 LONX 121 4380.5000 08:43:34 LONX 189 4380.5000 08:43:37 LONX 235 4380.5000 08:43:38 LONX 250 4380.0000 08:43:38 LONX 192 4380.5000 08:43:38 LONX 250 4380.5000 08:43:38 LONX 110 4380.5000 08:43:38 LONX 100 4380.0000 08:43:39 LONX 175 4382.0000 08:44:46 LONX 67 4381.5000 08:44:46 LONX 93 4381.5000 08:44:46 LONX 155 4381.5000 08:44:46 LONX 152 4381.5000 08:44:46 LONX 250 4381.5000 08:45:02 LONX 148 4382.5000 08:45:11 LONX 150 4379.5000 08:46:19 LONX 105 4379.5000 08:46:35 LONX 45 4379.5000 08:46:35 LONX 165 4379.5000 08:46:35 LONX 20 4378.0000 08:47:08 LONX 25 4378.0000 08:47:08 LONX 125 4378.0000 08:47:08 LONX 84 4377.0000 08:48:41 LONX 250 4378.5000 08:49:29 LONX 180 4378.0000 08:49:46 LONX 13 4378.0000 08:49:46 LONX 169 4378.0000 08:50:26 LONX 80 4380.0000 08:51:22 LONX 110 4380.0000 08:51:22 LONX 1 4380.0000 08:51:22 LONX 200 4379.5000 08:52:45 LONX 185 4379.0000 08:52:50 LONX 250 4379.0000 08:53:10 LONX 175 4378.5000 08:53:15 LONX 109 4378.0000 08:53:58 LONX 118 4378.0000 08:54:05 LONX 102 4378.0000 08:54:05 LONX 94 4380.0000 08:54:57 LONX 250 4380.0000 08:55:06 LONX 101 4380.0000 08:56:28 LONX 100 4381.0000 08:56:50 LONX 250 4384.5000 08:58:29 LONX 330 4384.0000 08:58:30 LONX 165 4383.5000 08:58:57 LONX 55 4383.5000 08:58:57 LONX 235 4383.5000 08:58:57 LONX 27 4383.5000 08:58:57 LONX 300 4383.0000 08:59:00 LONX 20 4383.0000 08:59:00 LONX 28 4383.5000 08:59:00 LONX 185 4383.5000 08:59:00 LONX 250 4383.5000 08:59:00 LONX 97 4383.0000 09:00:08 LONX 151 4382.5000 09:00:10 LONX 152 4382.0000 09:00:17 LONX 155 4380.5000 09:00:31 LONX 154 4379.5000 09:00:58 LONX 65 4380.5000 09:01:17 LONX 54 4380.0000 09:01:23 LONX 146 4380.0000 09:01:23 LONX 13 4379.5000 09:01:31 LONX 187 4379.5000 09:01:41 LONX 151 4379.5000 09:01:41 LONX 185 4384.0000 09:03:44 LONX 140 4384.5000 09:04:07 LONX 250 4384.5000 09:04:07 LONX 140 4385.5000 09:04:22 LONX 138 4385.5000 09:04:22 LONX 175 4385.0000 09:04:33 LONX 210 4384.5000 09:04:33 LONX 200 4384.0000 09:05:29 LONX 161 4384.0000 09:05:29 LONX 250 4384.0000 09:05:32 LONX 154 4383.5000 09:05:32 LONX 46 4383.5000 09:05:32 LONX 170 4383.5000 09:05:32 LONX 164 4382.0000 09:05:58 LONX 300 4383.5000 09:07:45 LONX 102 4383.0000 09:07:45 LONX 118 4383.0000 09:07:45 LONX 58 4384.5000 09:08:57 LONX 185 4385.0000 09:09:07 LONX 235 4385.0000 09:09:07 LONX 35 4384.5000 09:09:09 LONX 250 4386.0000 09:09:41 LONX 47 4385.5000 09:09:45 LONX 183 4385.5000 09:09:45 LONX 68 4385.0000 09:09:45 LONX 219 4385.5000 09:09:54 LONX 250 4387.0000 09:10:25 LONX 38 4386.0000 09:11:09 LONX 144 4386.0000 09:11:09 LONX 165 4385.0000 09:11:27 LONX 151 4385.0000 09:11:39 LONX 153 4385.0000 09:12:49 LONX 84 4385.0000 09:13:22 LONX 42 4385.0000 09:13:31 LONX 63 4385.0000 09:13:31 LONX 30 4385.0000 09:13:31 LONX 13 4384.5000 09:13:31 LONX 34 4385.0000 09:13:36 LONX 162 4384.0000 09:13:56 LONX 332 4387.5000 09:14:55 LONX 250 4387.5000 09:14:55 LONX 45 4387.0000 09:15:05 LONX 96 4387.0000 09:15:06 LONX 100 4387.0000 09:15:16 LONX 19 4387.0000 09:15:16 LONX 55 4386.5000 09:15:31 LONX 100 4386.5000 09:15:31 LONX 101 4387.0000 09:15:32 LONX 104 4387.0000 09:15:37 LONX 200 4386.5000 09:15:49 LONX 230 4386.5000 09:15:49 LONX 280 4386.5000 09:16:02 LONX 230 4386.0000 09:16:02 LONX 187 4386.5000 09:16:02 LONX 3 4386.5000 09:16:02 LONX 125 4385.5000 09:16:02 LONX 36 4385.5000 09:16:05 LONX 113 4386.0000 09:16:40 LONX 102 4386.0000 09:16:40 LONX 154 4386.0000 09:16:40 LONX 46 4386.0000 09:16:40 LONX 4 4385.5000 09:16:43 LONX 12 4385.0000 09:16:57 LONX 39 4385.0000 09:17:10 LONX 114 4385.0000 09:17:40 LONX 12 4384.5000 09:17:52 LONX 193 4384.5000 09:17:53 LONX 248 4384.5000 09:17:53 LONX 47 4383.0000 09:18:21 LONX 111 4383.0000 09:18:21 LONX 13 4383.0000 09:18:22 LONX 173 4382.5000 09:18:33 LONX 150 4382.0000 09:18:38 LONX 66 4381.0000 09:18:39 LONX 73 4384.0000 09:19:29 LONX 172 4384.0000 09:19:29 LONX 68 4384.0000 09:19:29 LONX 203 4384.0000 09:19:29 LONX 109 4384.0000 09:19:29 LONX 175 4383.5000 09:19:51 LONX 200 4383.0000 09:20:06 LONX 174 4383.0000 09:20:06 LONX 148 4382.5000 09:20:29 LONX 184 4382.0000 09:20:36 LONX 70 4383.5000 09:22:21 LONX 103 4383.5000 09:22:21 LONX 230 4383.0000 09:22:44 LONX 6 4383.0000 09:23:11 LONX 208 4383.0000 09:23:11 LONX 13 4383.0000 09:23:11 LONX 250 4383.0000 09:23:11 LONX 151 4383.0000 09:23:29 LONX 155 4384.0000 09:24:38 LONX 169 4383.0000 09:24:48 LONX 250 4381.5000 09:27:55 LONX 10 4381.5000 09:27:55 LONX 250 4381.5000 09:27:56 LONX 150 4382.5000 09:28:18 LONX 178 4382.5000 09:28:18 LONX 5 4383.0000 09:29:51 LONX 195 4383.0000 09:29:57 LONX 151 4381.5000 09:30:00 LONX 24 4382.0000 09:30:00 LONX 151 4381.5000 09:30:00 LONX 105 4381.5000 09:30:00 LONX 64 4381.5000 09:30:00 LONX 175 4381.0000 09:30:00 LONX 160 4380.5000 09:30:01 LONX 216 4380.5000 09:30:14 LONX 50 4379.0000 09:30:26 LONX 100 4379.0000 09:30:26 LONX 175 4379.5000 09:30:29 LONX 160 4379.5000 09:30:29 LONX 129 4379.5000 09:30:29 LONX 34 4379.5000 09:30:29 LONX 40 4378.5000 09:30:30 LONX 160 4378.5000 09:31:07 LONX 25 4376.5000 09:31:24 LONX 100 4376.0000 09:31:30 LONX 157 4377.0000 09:32:31 LONX 66 4377.0000 09:32:34 LONX 90 4377.0000 09:32:34 LONX 44 4377.0000 09:33:45 LONX 161 4376.5000 09:34:09 LONX 162 4376.5000 09:34:09 LONX 170 4375.5000 09:34:33 LONX 260 4376.0000 09:34:52 LONX 231 4376.0000 09:34:52 LONX 215 4382.0000 09:37:11 LONX 312 4381.5000 09:37:11 LONX 205 4380.5000 09:37:18 LONX 94 4380.5000 09:37:49 LONX 240 4380.5000 09:38:10 LONX 109 4380.5000 09:38:10 LONX 194 4380.5000 09:38:10 LONX 200 4380.0000 09:38:33 LONX 47 4380.5000 09:38:55 LONX 193 4380.5000 09:38:58 LONX 165 4380.0000 09:39:03 LONX 93 4380.0000 09:39:03 LONX 250 4380.0000 09:39:03 LONX 191 4379.5000 09:39:08 LONX 176 4379.5000 09:39:54 LONX 173 4379.5000 09:40:50 LONX 102 4379.0000 09:40:51 LONX 170 4379.0000 09:40:58 LONX 250 4379.0000 09:41:23 LONX 168 4379.0000 09:41:47 LONX 173 4379.0000 09:41:47 LONX 165 4379.0000 09:42:29 LONX 203 4381.5000 09:44:15 LONX 187 4381.5000 09:44:15 LONX 191 4383.5000 09:45:56 LONX 34 4383.5000 09:45:56 LONX 155 4383.5000 09:45:56 LONX 106 4383.5000 09:45:57 LONX 95 4383.5000 09:45:57 LONX 174 4383.0000 09:46:41 LONX 31 4383.5000 09:47:55 LONX 124 4383.5000 09:47:55 LONX 142 4382.0000 09:49:58 LONX 94 4382.5000 09:50:36 LONX 230 4386.0000 09:52:26 LONX 220 4386.0000 09:52:26 LONX 205 4385.5000 09:52:37 LONX 109 4385.5000 09:52:45 LONX 98 4385.0000 09:54:24 LONX 207 4385.0000 09:54:24 LONX 176 4385.0000 09:54:24 LONX 165 4384.0000 09:54:30 LONX 80 4384.0000 09:54:30 LONX 180 4385.0000 09:56:55 LONX 46 4385.0000 09:56:55 LONX 67 4384.5000 09:57:16 LONX 108 4384.5000 09:57:16 LONX 52 4384.0000 09:58:23 LONX 245 4386.0000 10:00:19 LONX 210 4385.5000 10:00:19 LONX 140 4386.0000 10:00:19 LONX 18 4386.0000 10:00:19 LONX 250 4386.0000 10:00:19 LONX 180 4385.5000 10:00:35 LONX 159 4387.0000 10:00:50 LONX 158 4385.0000 10:02:18 LONX 4 4385.5000 10:02:30 LONX 176 4385.5000 10:02:30 LONX 36 4384.5000 10:03:08 LONX 126 4384.5000 10:03:08 LONX 215 4384.0000 10:03:19 LONX 191 4384.0000 10:03:19 LONX 169 4383.5000 10:03:45 LONX 144 4383.5000 10:03:45 LONX 191 4383.5000 10:03:45 LONX 176 4383.0000 10:03:52 LONX 156 4383.0000 10:04:16 LONX 157 4382.5000 10:04:22 LONX 160 4382.5000 10:04:29 LONX 155 4383.0000 10:06:54 LONX 13 4383.5000 10:07:11 LONX 80 4383.5000 10:08:36 LONX 80 4383.5000 10:08:48 LONX 151 4383.5000 10:08:48 LONX 181 4383.5000 10:09:17 LONX 74 4383.5000 10:09:17 LONX 155 4383.5000 10:09:17 LONX 95 4383.5000 10:09:17 LONX 185 4383.0000 10:09:17 LONX 46 4383.0000 10:09:23 LONX 224 4383.0000 10:09:23 LONX 179 4383.0000 10:09:24 LONX 160 4382.0000 10:10:19 LONX 140 4381.5000 10:10:19 LONX 12 4381.5000 10:10:19 LONX 184 4381.0000 10:10:19 LONX 180 4382.0000 10:11:14 LONX 180 4382.0000 10:11:14 LONX 190 4382.5000 10:11:21 LONX 220 4382.5000 10:11:21 LONX 23 4381.5000 10:11:52 LONX 100 4381.5000 10:11:54 LONX 37 4381.5000 10:11:56 LONX 35 4381.5000 10:11:56 LONX 250 4381.5000 10:11:56 LONX 300 4382.5000 10:12:51 LONX 50 4382.5000 10:12:51 LONX 330 4382.0000 10:12:51 LONX 36 4381.5000 10:12:51 LONX 250 4382.0000 10:12:51 LONX 83 4381.5000 10:12:51 LONX 218 4382.5000 10:13:40 LONX 99 4382.5000 10:14:06 LONX 158 4381.5000 10:14:36 LONX 116 4381.5000 10:15:01 LONX 96 4381.5000 10:15:01 LONX 138 4381.5000 10:15:08 LONX 169 4383.5000 10:16:06 LONX 213 4382.5000 10:16:21 LONX 175 4382.0000 10:17:08 LONX 261 4382.0000 10:18:00 LONX 19 4382.0000 10:18:00 LONX 175 4382.0000 10:18:17 LONX 177 4382.0000 10:18:17 LONX 225 4381.5000 10:19:03 LONX 250 4381.5000 10:19:03 LONX 71 4381.0000 10:19:22 LONX 93 4381.0000 10:19:22 LONX 250 4383.0000 10:23:23 LONX 236 4383.5000 10:24:36 LONX 50 4384.5000 10:26:01 LONX 205 4384.5000 10:26:01 LONX 250 4384.5000 10:26:01 LONX 15 4384.5000 10:26:03 LONX 197 4384.5000 10:26:11 LONX 13 4384.5000 10:26:11 LONX 23 4384.5000 10:26:11 LONX 250 4384.5000 10:26:11 LONX 86 4384.5000 10:26:11 LONX 134 4384.5000 10:26:14 LONX 136 4384.5000 10:26:14 LONX 95 4384.5000 10:26:14 LONX 166 4384.0000 10:26:17 LONX 14 4382.5000 10:26:27 LONX 147 4382.5000 10:26:27 LONX 131 4384.0000 10:26:56 LONX 189 4384.5000 10:27:30 LONX 178 4384.5000 10:27:30 LONX 163 4384.5000 10:28:35 LONX 165 4384.0000 10:28:42 LONX 158 4383.5000 10:28:42 LONX 33 4383.5000 10:28:42 LONX 100 4383.5000 10:28:42 LONX 167 4383.5000 10:28:42 LONX 170 4383.0000 10:28:42 LONX 265 4382.5000 10:28:42 LONX 33 4383.0000 10:28:42 LONX 131 4383.0000 10:28:43 LONX 49 4383.0000 10:28:43 LONX 182 4383.5000 10:28:44 LONX 142 4383.5000 10:28:45 LONX 141 4383.5000 10:28:45 LONX 250 4383.5000 10:28:45 LONX 182 4383.5000 10:28:45 LONX 89 4383.5000 10:28:45 LONX 245 4382.5000 10:28:52 LONX 291 4383.0000 10:28:52 LONX 35 4383.0000 10:28:52 LONX 201 4383.0000 10:28:52 LONX 250 4383.0000 10:29:17 LONX 177 4383.0000 10:29:17 LONX 250 4384.0000 10:31:07 LONX 111 4384.0000 10:31:07 LONX 182 4384.0000 10:31:09 LONX 66 4384.0000 10:31:09 LONX 50 4384.0000 10:31:11 LONX 75 4384.0000 10:33:32 LONX 17 4384.0000 10:33:32 LONX 249 4384.0000 10:33:32 LONX 29 4384.0000 10:33:32 LONX 108 4384.0000 10:33:32 LONX 252 4384.0000 10:33:32 LONX 130 4384.5000 10:33:35 LONX 175 4385.0000 10:33:42 LONX 229 4385.0000 10:33:44 LONX 137 4385.0000 10:33:44 LONX 131 4384.5000 10:34:16 LONX 176 4388.0000 10:35:31 LONX 60 4388.5000 10:36:20 LONX 170 4388.5000 10:36:20 LONX 205 4388.0000 10:36:20 LONX 178 4388.0000 10:36:20 LONX 90 4388.0000 10:36:20 LONX 138 4388.0000 10:36:23 LONX 24 4389.0000 10:37:12 LONX 251 4389.0000 10:37:12 LONX 178 4389.0000 10:37:15 LONX 139 4389.0000 10:37:22 LONX 191 4389.5000 10:37:39 LONX 150 4392.5000 10:39:00 LONX 186 4392.5000 10:39:00 LONX 21 4391.5000 10:39:09 LONX 26 4391.5000 10:39:09 LONX 133 4391.5000 10:39:09 LONX 161 4391.0000 10:39:10 LONX 156 4391.0000 10:39:10 LONX 155 4390.5000 10:39:10 LONX 157 4390.0000 10:39:29 LONX 155 4389.5000 10:39:29 LONX 181 4389.0000 10:39:40 LONX 195 4387.5000 10:40:22 LONX 156 4387.5000 10:40:22 LONX 12 4387.5000 10:40:22 LONX 4 4386.5000 10:41:24 LONX 169 4386.5000 10:41:24 LONX 165 4386.5000 10:41:32 LONX 200 4387.5000 10:42:12 LONX 20 4387.0000 10:42:12 LONX 182 4387.0000 10:42:49 LONX 81 4386.0000 10:43:50 LONX 169 4386.0000 10:43:50 LONX 3 4385.5000 10:44:16 LONX 180 4386.0000 10:45:51 LONX 295 4386.5000 10:46:36 LONX 250 4387.0000 10:47:23 LONX 100 4387.0000 10:48:15 LONX 300 4386.5000 10:48:19 LONX 90 4386.5000 10:48:19 LONX 458 4386.0000 10:48:19 LONX 93 4386.0000 10:48:19 LONX 175 4385.0000 10:48:41 LONX 190 4385.0000 10:51:01 LONX 207 4386.0000 10:52:30 LONX 250 4386.0000 10:52:30 LONX 26 4386.0000 10:52:33 LONX 100 4386.0000 10:52:53 LONX 340 4387.0000 10:54:26 LONX 300 4387.0000 10:54:26 LONX 173 4387.0000 10:54:26 LONX 20 4387.0000 10:54:26 LONX 174 4387.0000 10:54:33 LONX 171 4387.0000 10:54:33 LONX 170 4386.5000 10:55:07 LONX 155 4386.5000 10:56:03 LONX 136 4386.5000 10:56:03 LONX 250 4386.5000 10:56:03 LONX 160 4385.5000 10:56:55 LONX 175 4386.5000 10:58:31 LONX 200 4387.0000 11:00:23 LONX 100 4389.5000 11:02:59 LONX 105 4389.5000 11:02:59 LONX 180 4389.5000 11:03:00 LONX 400 4389.0000 11:03:37 LONX 215 4391.0000 11:04:51 LONX 180 4391.0000 11:05:01 LONX 187 4391.0000 11:05:01 LONX 44 4391.0000 11:05:01 LONX 74 4391.0000 11:05:01 LONX 20 4391.0000 11:05:30 LONX 56 4391.0000 11:05:31 LONX 15 4391.0000 11:05:35 LONX 114 4391.0000 11:06:02 LONX 26 4390.5000 11:06:08 LONX 170 4391.0000 11:06:43 LONX 285 4391.0000 11:06:43 LONX 250 4391.0000 11:07:03 LONX 172 4391.0000 11:07:03 LONX 195 4392.0000 11:07:26 LONX 161 4392.0000 11:08:20 LONX 1 4392.0000 11:08:20 LONX 159 4391.0000 11:11:22 LONX 68 4391.0000 11:11:22 LONX 91 4391.0000 11:11:22 LONX 18 4391.0000 11:14:12 LONX 139 4391.0000 11:14:12 LONX 166 4390.5000 11:14:31 LONX 287 4390.5000 11:14:45 LONX 139 4391.0000 11:16:07 LONX 102 4391.0000 11:16:07 LONX 176 4391.0000 11:16:59 LONX 102 4391.0000 11:16:59 LONX 74 4391.0000 11:16:59 LONX 170 4393.0000 11:18:15 LONX 161 4393.0000 11:18:52 LONX 93 4392.5000 11:20:10 LONX 117 4392.5000 11:20:27 LONX 220 4393.5000 11:21:12 LONX 168 4393.5000 11:21:12 LONX 10 4392.5000 11:23:39 LONX 250 4392.5000 11:23:39 LONX 180 4393.0000 11:25:35 LONX 165 4394.0000 11:28:01 LONX 169 4393.5000 11:28:14 LONX 2 4393.5000 11:29:10 LONX 175 4393.5000 11:29:10 LONX 155 4395.0000 11:30:56 LONX 219 4394.5000 11:31:17 LONX 99 4394.5000 11:31:17 LONX 163 4394.0000 11:31:17 LONX 111 4393.0000 11:32:38 LONX 205 4394.0000 11:33:32 LONX 104 4394.0000 11:33:37 LONX 178 4392.0000 11:33:52 LONX 160 4391.5000 11:34:11 LONX 161 4391.0000 11:34:42 LONX 83 4392.0000 11:35:04 LONX 122 4392.0000 11:35:20 LONX 100 4392.0000 11:35:20 LONX 120 4392.0000 11:35:20 LONX 320 4391.0000 11:35:24 LONX 21 4391.0000 11:35:24 LONX 185 4391.0000 11:35:24 LONX 16 4391.0000 11:36:38 LONX 194 4391.0000 11:36:38 LONX 181 4390.5000 11:36:39 LONX 165 4391.5000 11:39:00 LONX 250 4391.5000 11:39:00 LONX 96 4391.5000 11:39:00 LONX 200 4391.0000 11:39:04 LONX 55 4392.5000 11:40:46 LONX 165 4392.5000 11:40:46 LONX 305 4392.5000 11:40:46 LONX 84 4392.0000 11:40:46 LONX 141 4392.0000 11:40:56 LONX 176 4392.0000 11:40:57 LONX 137 4392.0000 11:41:02 LONX 215 4393.0000 11:43:06 LONX 160 4393.0000 11:43:06 LONX 170 4392.5000 11:43:10 LONX 250 4394.5000 11:47:06 LONX 134 4394.5000 11:47:06 LONX 185 4394.5000 11:47:23 LONX 185 4394.5000 11:47:23 LONX 79 4394.0000 11:47:28 LONX 100 4394.0000 11:47:28 LONX 160 4393.5000 11:47:40 LONX 44 4395.0000 11:51:11 LONX 151 4395.0000 11:51:11 LONX 170 4395.0000 11:51:11 LONX 169 4395.0000 11:52:16 LONX 230 4394.0000 11:53:27 LONX 66 4394.0000 11:54:04 LONX 102 4394.0000 11:54:04 LONX 56 4393.5000 11:54:40 LONX 100 4393.5000 11:54:40 LONX 156 4393.5000 11:54:40 LONX 155 4391.5000 11:56:12 LONX 180 4391.5000 11:56:12 LONX 78 4391.5000 11:56:13 LONX 160 4390.0000 11:57:00 LONX 163 4390.0000 11:57:26 LONX 103 4390.5000 11:58:22 LONX 156 4390.5000 11:58:22 LONX 250 4390.5000 11:58:22 LONX 19 4391.0000 11:59:29 LONX 217 4391.5000 12:02:05 LONX 49 4392.5000 12:04:05 LONX 186 4392.5000 12:04:05 LONX 220 4392.5000 12:04:05 LONX 290 4392.0000 12:04:05 LONX 144 4392.0000 12:04:05 LONX 73 4392.0000 12:04:05 LONX 41 4391.5000 12:04:20 LONX 119 4391.5000 12:04:20 LONX 127 4391.0000 12:04:20 LONX 43 4391.0000 12:04:45 LONX 100 4390.5000 12:04:49 LONX 100 4390.5000 12:06:09 LONX 30 4390.5000 12:06:09 LONX 15 4390.0000 12:06:42 LONX 190 4390.0000 12:06:43 LONX 230 4390.0000 12:08:15 LONX 100 4389.5000 12:08:20 LONX 55 4389.5000 12:08:20 LONX 94 4389.5000 12:08:31 LONX 182 4389.5000 12:08:31 LONX 167 4388.5000 12:10:28 LONX 250 4389.5000 12:12:49 LONX 230 4389.0000 12:12:50 LONX 170 4388.5000 12:12:51 LONX 160 4388.5000 12:12:51 LONX 167 4387.5000 12:12:52 LONX 13 4386.5000 12:14:37 LONX 90 4386.5000 12:14:37 LONX 190 4388.0000 12:18:48 LONX 180 4387.5000 12:19:20 LONX 22 4387.5000 12:19:32 LONX 28 4387.5000 12:19:32 LONX 197 4387.5000 12:19:34 LONX 193 4387.5000 12:19:34 LONX 170 4388.0000 12:20:08 LONX 250 4387.5000 12:21:05 LONX 225 4389.0000 12:24:39 LONX 109 4389.5000 12:25:08 LONX 156 4389.5000 12:25:08 LONX 109 4389.5000 12:25:08 LONX 250 4389.5000 12:25:08 LONX 7 4393.5000 12:31:10 LONX 250 4393.5000 12:31:22 LONX 106 4393.5000 12:31:22 LONX 275 4393.0000 12:31:22 LONX 48 4392.5000 12:31:51 LONX 250 4393.0000 12:34:35 LONX 96 4393.0000 12:34:35 LONX 11 4393.0000 12:34:35 LONX 213 4393.0000 12:34:35 LONX 312 4392.5000 12:34:35 LONX 8 4392.5000 12:34:35 LONX 250 4392.5000 12:34:35 LONX 170 4392.5000 12:34:41 LONX 178 4392.5000 12:34:41 LONX 209 4392.0000 12:34:49 LONX 175 4392.5000 12:34:52 LONX 300 4394.0000 12:36:55 LONX 60 4394.0000 12:36:55 LONX 265 4393.5000 12:36:55 LONX 150 4394.0000 12:36:55 LONX 180 4394.0000 12:36:55 LONX 100 4394.0000 12:36:55 LONX 105 4393.5000 12:36:55 LONX 114 4393.5000 12:36:55 LONX 270 4393.0000 12:37:52 LONX 250 4393.0000 12:37:52 LONX 57 4392.5000 12:38:03 LONX 253 4392.5000 12:38:03 LONX 187 4392.0000 12:39:00 LONX 22 4392.0000 12:41:10 LONX 148 4392.0000 12:41:10 LONX 12 4391.5000 12:41:10 LONX 176 4391.5000 12:41:15 LONX 190 4391.0000 12:41:17 LONX 160 4390.5000 12:42:01 LONX 175 4389.0000 12:43:05 LONX 42 4388.5000 12:43:49 LONX 148 4388.5000 12:43:57 LONX 177 4388.5000 12:43:57 LONX 15 4390.5000 12:49:13 LONX 175 4390.5000 12:49:13 LONX 47 4391.0000 12:50:43 LONX 12 4391.0000 12:50:43 LONX 64 4391.0000 12:52:02 LONX 155 4391.5000 12:52:46 LONX 250 4391.5000 12:52:46 LONX 300 4391.5000 12:52:46 LONX 190 4393.5000 12:55:45 LONX 100 4393.5000 12:55:45 LONX 90 4393.5000 12:55:45 LONX 250 4393.5000 12:55:45 LONX 210 4393.5000 12:55:45 LONX 160 4393.5000 12:55:45 LONX 170 4393.0000 12:55:50 LONX 260 4392.5000 12:59:39 LONX 200 4392.0000 12:59:39 LONX 185 4392.5000 12:59:39 LONX 240 4391.5000 12:59:51 LONX 167 4391.5000 12:59:51 LONX 3 4391.5000 13:00:29 LONX 156 4391.5000 13:00:29 LONX 176 4390.5000 13:00:32 LONX 265 4392.0000 13:03:00 LONX 212 4392.0000 13:03:00 LONX 419 4392.0000 13:03:00 LONX 170 4392.0000 13:03:18 LONX 158 4392.0000 13:03:18 LONX 32 4392.0000 13:03:19 LONX 204 4391.5000 13:03:19 LONX 155 4391.5000 13:03:19 LONX 100 4391.5000 13:04:00 LONX 7 4392.0000 13:04:13 LONX 300 4392.5000 13:04:35 LONX 165 4392.0000 13:06:03 LONX 110 4392.0000 13:06:03 LONX 35 4392.0000 13:06:14 LONX 250 4392.0000 13:06:17 LONX 43 4392.0000 13:06:17 LONX 78 4392.5000 13:07:01 LONX 143 4392.5000 13:07:01 LONX 14 4392.5000 13:07:13 LONX 202 4392.5000 13:07:26 LONX 200 4392.5000 13:07:50 LONX 209 4392.5000 13:07:50 LONX 226 4395.5000 13:09:08 LONX 250 4395.5000 13:09:08 LONX 238 4395.5000 13:09:13 LONX 165 4395.0000 13:09:13 LONX 152 4395.0000 13:09:22 LONX 184 4394.5000 13:09:33 LONX 39 4394.5000 13:09:36 LONX 27 4394.5000 13:10:23 LONX 86 4394.0000 13:10:41 LONX 125 4394.0000 13:10:41 LONX 57 4394.0000 13:10:46 LONX 197 4393.5000 13:11:20 LONX 18 4393.5000 13:11:22 LONX 124 4394.5000 13:13:06 LONX 14 4394.5000 13:13:37 LONX 132 4394.5000 13:14:02 LONX 118 4394.5000 13:14:02 LONX 90 4394.5000 13:14:02 LONX 227 4394.5000 13:14:02 LONX 15 4394.0000 13:14:15 LONX 89 4394.0000 13:14:20 LONX 62 4394.0000 13:14:20 LONX 40 4394.0000 13:14:20 LONX 125 4394.0000 13:14:20 LONX 187 4393.0000 13:14:49 LONX 24 4393.0000 13:14:56 LONX 32 4393.0000 13:14:56 LONX 14 4393.0000 13:14:56 LONX 14 4393.0000 13:14:56 LONX 104 4393.0000 13:14:56 LONX 57 4393.0000 13:14:58 LONX 232 4393.0000 13:15:48 LONX 160 4393.0000 13:15:48 LONX 233 4393.0000 13:15:48 LONX 64 4393.0000 13:15:54 LONX 72 4392.5000 13:16:56 LONX 48 4392.5000 13:16:57 LONX 65 4392.5000 13:17:01 LONX 53 4392.0000 13:17:24 LONX 50 4392.0000 13:18:06 LONX 200 4393.5000 13:19:46 LONX 170 4393.5000 13:19:46 LONX 2 4393.5000 13:19:46 LONX 129 4393.5000 13:19:46 LONX 249 4393.5000 13:19:55 LONX 197 4395.0000 13:23:27 LONX 58 4395.0000 13:23:27 LONX 247 4395.0000 13:23:27 LONX 254 4397.5000 13:25:02 LONX 116 4397.5000 13:25:02 LONX 32 4397.0000 13:25:02 LONX 65 4397.0000 13:25:02 LONX 46 4397.0000 13:25:16 LONX 14 4397.0000 13:25:16 LONX 33 4397.0000 13:25:16 LONX 14 4397.0000 13:25:16 LONX 16 4397.0000 13:25:16 LONX 390 4397.0000 13:25:16 LONX 167 4396.5000 13:25:24 LONX 12 4397.0000 13:26:56 LONX 202 4399.0000 13:27:16 LONX 290 4399.0000 13:27:16 LONX 77 4399.0000 13:27:17 LONX 380 4398.0000 13:27:22 LONX 14 4398.0000 13:27:28 LONX 173 4398.0000 13:28:05 LONX 6 4398.0000 13:28:09 LONX 7 4398.0000 13:29:16 LONX 165 4398.5000 13:29:54 LONX 305 4398.5000 13:29:54 LONX 235 4398.5000 13:30:16 LONX 250 4398.5000 13:30:16 LONX 9 4398.5000 13:30:18 LONX 161 4398.5000 13:30:29 LONX 210 4398.0000 13:30:32 LONX 209 4398.0000 13:30:32 LONX 1 4398.0000 13:30:32 LONX 60 4398.0000 13:31:25 LONX 120 4398.0000 13:31:27 LONX 260 4397.5000 13:32:09 LONX 125 4397.0000 13:32:10 LONX 145 4397.0000 13:32:10 LONX 26 4396.5000 13:33:03 LONX 56 4396.5000 13:33:03 LONX 178 4396.5000 13:33:03 LONX 57 4396.5000 13:33:53 LONX 25 4396.5000 13:33:58 LONX 133 4396.5000 13:34:08 LONX 195 4396.0000 13:34:44 LONX 20 4395.5000 13:35:07 LONX 151 4395.5000 13:35:11 LONX 194 4394.5000 13:35:41 LONX 171 4394.5000 13:35:41 LONX 165 4393.5000 13:35:53 LONX 4 4394.5000 13:36:21 LONX 163 4393.5000 13:36:38 LONX 165 4393.5000 13:36:38 LONX 180 4393.0000 13:37:08 LONX 171 4390.0000 13:38:08 LONX 175 4389.0000 13:38:23 LONX 33 4389.0000 13:38:29 LONX 15 4388.5000 13:38:34 LONX 112 4388.5000 13:38:34 LONX 30 4388.5000 13:38:35 LONX 214 4388.5000 13:39:05 LONX 247 4388.0000 13:39:37 LONX 192 4388.5000 13:39:40 LONX 18 4388.5000 13:39:40 LONX 187 4388.5000 13:39:40 LONX 95 4388.0000 13:39:42 LONX 166 4387.0000 13:40:50 LONX 157 4386.0000 13:40:56 LONX 110 4385.5000 13:41:00 LONX 157 4384.5000 13:42:18 LONX 127 4384.5000 13:42:19 LONX 54 4384.5000 13:42:19 LONX 200 4381.0000 13:44:23 LONX 260 4381.0000 13:44:23 LONX 47 4381.5000 13:44:37 LONX 12 4381.5000 13:44:47 LONX 11 4382.5000 13:44:54 LONX 250 4382.5000 13:44:54 LONX 206 4381.5000 13:44:58 LONX 85 4382.5000 13:45:20 LONX 229 4382.5000 13:45:26 LONX 1 4382.5000 13:45:26 LONX 180 4382.0000 13:45:26 LONX 235 4381.5000 13:45:47 LONX 222 4381.5000 13:45:47 LONX 100 4381.5000 13:46:04 LONX 100 4381.5000 13:46:09 LONX 100 4381.5000 13:46:14 LONX 100 4381.5000 13:46:19 LONX 166 4381.5000 13:46:28 LONX 186 4380.0000 13:47:15 LONX 174 4380.0000 13:48:15 LONX 250 4380.0000 13:48:15 LONX 142 4379.5000 13:49:01 LONX 68 4379.5000 13:49:01 LONX 250 4379.5000 13:49:01 LONX 23 4379.0000 13:49:18 LONX 36 4379.0000 13:49:25 LONX 166 4379.0000 13:49:26 LONX 200 4379.5000 13:49:30 LONX 42 4379.5000 13:49:33 LONX 2100 4379.5000 13:49:44 LONX 42 4380.0000 13:49:44 LONX 34 4380.0000 13:49:44 LONX 274 4380.0000 13:49:44 LONX 4 4380.5000 13:49:56 LONX 92 4381.0000 13:49:56 LONX 250 4381.0000 13:49:56 LONX 41 4381.0000 13:50:10 LONX 238 4381.5000 13:50:31 LONX 250 4381.5000 13:50:31 LONX 250 4381.5000 13:50:31 LONX 250 4381.5000 13:50:32 LONX 299 4381.0000 13:50:36 LONX 148 4382.0000 13:51:04 LONX 41 4382.0000 13:51:05 LONX 174 4382.0000 13:51:10 LONX 250 4382.0000 13:51:10 LONX 41 4382.0000 13:51:12 LONX 200 4382.0000 13:51:14 LONX 100 4382.0000 13:51:17 LONX 200 4382.0000 13:51:17 LONX 100 4382.0000 13:51:17 LONX 162 4382.0000 13:51:17 LONX 36 4382.0000 13:51:20 LONX 100 4382.0000 13:51:20 LONX 100 4382.0000 13:51:22 LONX 188 4382.0000 13:51:25 LONX 42 4382.0000 13:51:29 LONX 250 4382.0000 13:51:29 LONX 546 4382.0000 13:51:29 LONX 320 4381.5000 13:51:33 LONX 300 4381.5000 13:51:33 LONX 250 4382.0000 13:51:33 LONX 280 4382.0000 13:51:33 LONX 650 4382.0000 13:51:33 LONX 418 4381.5000 13:51:40 LONX 967 4381.5000 13:51:40 LONX 155 4381.0000 13:51:46 LONX 18 4381.0000 13:52:04 LONX 7 4381.0000 13:52:14 LONX 265 4380.5000 13:52:22 LONX 46 4380.5000 13:52:49 LONX 52 4381.0000 13:53:28 LONX 100 4381.0000 13:53:38 LONX 100 4381.0000 13:53:38 LONX 8 4381.0000 13:53:40 LONX 284 4380.5000 13:54:10 LONX 165 4380.5000 13:54:19 LONX 30 4380.5000 13:54:19 LONX 222 4380.0000 13:54:19 LONX 50 4380.0000 13:54:19 LONX 200 4380.0000 13:54:19 LONX 198 4380.0000 13:54:19 LONX 270 4380.0000 13:54:20 LONX 150 4381.5000 13:54:34 LONX 150 4381.5000 13:54:34 LONX 250 4381.5000 13:54:34 LONX 111 4381.0000 13:54:39 LONX 82 4382.5000 13:55:47 LONX 298 4382.5000 13:55:47 LONX 170 4382.5000 13:56:03 LONX 78 4383.0000 13:56:03 LONX 284 4382.5000 13:56:06 LONX 100 4382.5000 13:56:06 LONX 115 4382.5000 13:56:06 LONX 85 4382.0000 13:56:06 LONX 205 4382.0000 13:56:15 LONX 160 4382.5000 13:56:36 LONX 353 4382.5000 13:56:36 LONX 75 4382.5000 13:56:42 LONX 205 4382.0000 13:56:52 LONX 170 4382.0000 13:56:53 LONX 5 4382.0000 13:57:00 LONX 173 4381.5000 13:57:56 LONX 4 4382.0000 13:58:12 LONX 12 4381.0000 13:58:30 LONX 100 4381.0000 13:58:31 LONX 63 4381.0000 13:59:09 LONX 429 4381.0000 13:59:09 LONX 222 4381.5000 13:59:37 LONX 22 4381.0000 13:59:40 LONX 19 4381.0000 13:59:54 LONX 229 4381.0000 14:00:02 LONX 174 4381.0000 14:00:08 LONX 160 4380.5000 14:00:12 LONX 177 4381.0000 14:00:25 LONX 285 4380.0000 14:00:42 LONX 239 4379.5000 14:00:53 LONX 21 4380.0000 14:01:18 LONX 184 4381.5000 14:01:51 LONX 284 4381.5000 14:01:57 LONX 171 4381.0000 14:03:32 LONX 171 4381.0000 14:03:32 LONX 143 4381.5000 14:03:56 LONX 47 4381.5000 14:03:56 LONX 97 4382.0000 14:04:47 LONX 180 4382.0000 14:06:20 LONX 225 4385.0000 14:08:11 LONX 2 4385.0000 14:08:13 LONX 60 4385.0000 14:08:17 LONX 60 4385.0000 14:08:21 LONX 73 4385.0000 14:08:42 LONX 35 4384.5000 14:08:42 LONX 195 4384.5000 14:08:42 LONX 250 4384.5000 14:08:42 LONX 195 4384.0000 14:08:47 LONX 1 4384.0000 14:08:48 LONX 158 4383.5000 14:08:49 LONX 174 4383.5000 14:08:51 LONX 195 4383.0000 14:08:55 LONX 54 4383.0000 14:09:38 LONX 111 4383.0000 14:09:38 LONX 212 4383.0000 14:09:38 LONX 230 4385.5000 14:11:40 LONX 15 4385.5000 14:11:43 LONX 167 4385.5000 14:11:47 LONX 174 4385.0000 14:11:50 LONX 162 4385.0000 14:11:52 LONX 112 4384.5000 14:13:04 LONX 270 4385.5000 14:13:49 LONX 225 4386.0000 14:15:48 LONX 272 4386.0000 14:15:50 LONX 230 4387.0000 14:17:04 LONX 235 4387.5000 14:17:36 LONX 236 4388.0000 14:18:45 LONX 1 4388.0000 14:18:59 LONX 275 4387.0000 14:19:54 LONX 195 4387.0000 14:19:54 LONX 55 4387.0000 14:19:54 LONX 134 4386.5000 14:20:12 LONX 61 4386.5000 14:20:12 LONX 205 4386.5000 14:21:48 LONX 200 4386.0000 14:21:48 LONX 185 4385.5000 14:22:35 LONX 340 4387.5000 14:24:56 LONX 265 4387.5000 14:24:56 LONX 160 4387.0000 14:25:22 LONX 255 4387.0000 14:25:22 LONX 101 4386.5000 14:25:53 LONX 124 4386.5000 14:25:53 LONX 225 4386.5000 14:25:53 LONX 250 4386.5000 14:25:53 LONX 300 4386.0000 14:26:57 LONX 160 4386.0000 14:26:57 LONX 165 4387.5000 14:28:29 LONX 225 4389.5000 14:30:53 LONX 230 4389.5000 14:30:53 LONX 102 4391.0000 14:31:43 LONX 118 4391.0000 14:31:43 LONX 21 4390.5000 14:31:49 LONX 124 4392.5000 14:33:17 LONX 300 4392.5000 14:34:24 LONX 66 4392.5000 14:34:24 LONX 310 4392.5000 14:34:24 LONX 300 4392.0000 14:34:59 LONX 22 4392.0000 14:34:59 LONX 68 4392.0000 14:34:59 LONX 83 4392.0000 14:34:59 LONX 57 4392.0000 14:34:59 LONX 150 4392.0000 14:35:03 LONX 144 4394.0000 14:35:16 LONX 6 4393.5000 14:35:20 LONX 200 4393.5000 14:35:20 LONX 164 4393.5000 14:35:20 LONX 56 4395.0000 14:35:38 LONX 250 4395.0000 14:35:38 LONX 410 4395.0000 14:35:38 LONX 110 4395.5000 14:35:46 LONX 107 4395.5000 14:35:46 LONX 220 4395.5000 14:35:56 LONX 215 4395.5000 14:35:56 LONX 255 4395.0000 14:35:56 LONX 280 4395.0000 14:35:56 LONX 2 4395.0000 14:35:56 LONX 248 4395.0000 14:35:56 LONX 43 4396.5000 14:38:01 LONX 152 4396.5000 14:38:01 LONX 18 4396.5000 14:38:01 LONX 212 4396.5000 14:38:01 LONX 35 4396.5000 14:38:09 LONX 1 4396.5000 14:38:24 LONX 7 4395.5000 14:38:24 LONX 13 4395.5000 14:38:31 LONX 13 4395.5000 14:38:38 LONX 49 4398.5000 14:40:20 LONX 176 4398.5000 14:40:20 LONX 250 4398.5000 14:40:21 LONX 5 4399.5000 14:40:53 LONX 250 4400.0000 14:40:53 LONX 195 4400.0000 14:40:53 LONX 225 4400.0000 14:41:19 LONX 165 4400.0000 14:41:19 LONX 250 4399.5000 14:41:25 LONX 7 4399.5000 14:41:25 LONX 18 4399.5000 14:41:25 LONX 250 4399.5000 14:41:32 LONX 250 4399.5000 14:41:36 LONX 91 4399.0000 14:41:36 LONX 250 4400.0000 14:41:55 LONX 180 4400.0000 14:41:55 LONX 101 4400.0000 14:41:56 LONX 28 4400.0000 14:42:02 LONX 13 4400.0000 14:42:07 LONX 98 4400.0000 14:42:12 LONX 350 4400.0000 14:42:12 LONX 70 4400.0000 14:42:41 LONX 250 4400.0000 14:42:41 LONX 313 4399.5000 14:42:41 LONX 542 4401.0000 14:42:50 LONX 54 4401.0000 14:42:50 LONX 356 4401.0000 14:42:50 LONX 380 4401.0000 14:42:50 LONX 100 4401.0000 14:42:50 LONX 410 4400.5000 14:42:50 LONX 126 4400.5000 14:43:10 LONX 174 4400.5000 14:43:10 LONX 320 4400.5000 14:43:10 LONX 400 4400.0000 14:43:10 LONX 140 4400.0000 14:43:10 LONX 390 4399.5000 14:43:15 LONX 215 4399.5000 14:43:15 LONX 250 4399.5000 14:43:36 LONX 174 4399.5000 14:43:39 LONX 270 4399.0000 14:43:46 LONX 216 4399.0000 14:43:46 LONX 144 4399.0000 14:43:46 LONX 49 4399.0000 14:43:46 LONX 263 4399.0000 14:43:46 LONX 176 4398.5000 14:43:54 LONX 13 4398.0000 14:44:05 LONX 152 4398.0000 14:44:05 LONX 85 4398.0000 14:44:05 LONX 96 4398.0000 14:44:05 LONX 281 4397.5000 14:44:15 LONX 160 4396.5000 14:44:15 LONX 14 4396.0000 14:44:29 LONX 81 4396.0000 14:44:31 LONX 66 4396.0000 14:44:31 LONX 168 4396.0000 14:44:31 LONX 250 4395.5000 14:45:00 LONX 28 4395.0000 14:45:03 LONX 232 4395.0000 14:45:03 LONX 180 4395.0000 14:45:03 LONX 171 4394.5000 14:45:09 LONX 220 4394.0000 14:45:10 LONX 265 4393.5000 14:45:12 LONX 190 4393.5000 14:45:12 LONX 195 4393.5000 14:45:14 LONX 240 4393.5000 14:45:14 LONX 99 4394.5000 14:45:21 LONX 137 4394.5000 14:45:21 LONX 47 4393.5000 14:45:24 LONX 193 4393.5000 14:45:24 LONX 251 4393.5000 14:45:24 LONX 98 4394.0000 14:46:20 LONX 201 4394.0000 14:46:20 LONX 177 4393.5000 14:46:34 LONX 197 4393.5000 14:46:39 LONX 26 4392.5000 14:46:41 LONX 144 4392.5000 14:46:41 LONX 102 4392.5000 14:46:50 LONX 250 4392.5000 14:46:50 LONX 168 4392.0000 14:46:55 LONX 121 4391.0000 14:47:14 LONX 165 4389.5000 14:47:17 LONX 177 4389.5000 14:47:17 LONX 102 4388.0000 14:47:37 LONX 38 4391.0000 14:49:13 LONX 207 4391.0000 14:49:13 LONX 70 4390.5000 14:49:13 LONX 110 4390.5000 14:49:13 LONX 186 4390.0000 14:49:50 LONX 200 4391.5000 14:50:11 LONX 245 4391.5000 14:50:11 LONX 38 4391.5000 14:50:12 LONX 330 4392.5000 14:51:18 LONX 189 4392.0000 14:51:18 LONX 206 4392.0000 14:51:20 LONX 222 4392.0000 14:51:52 LONX 212 4393.0000 14:52:03 LONX 195 4392.5000 14:52:30 LONX 50 4392.5000 14:52:36 LONX 260 4393.5000 14:53:13 LONX 53 4394.5000 14:53:22 LONX 100 4394.5000 14:53:22 LONX 32 4394.5000 14:53:22 LONX 225 4394.5000 14:53:22 LONX 78 4394.5000 14:53:23 LONX 250 4393.5000 14:53:49 LONX 222 4393.0000 14:53:49 LONX 208 4394.0000 14:53:49 LONX 200 4393.0000 14:53:49 LONX 54 4393.0000 14:53:49 LONX 250 4394.0000 14:54:20 LONX 182 4393.5000 14:54:22 LONX 113 4393.5000 14:54:22 LONX 310 4393.5000 14:54:22 LONX 27 4393.5000 14:54:29 LONX 50 4395.0000 14:55:18 LONX 165 4395.0000 14:55:18 LONX 380 4395.0000 14:55:19 LONX 600 4395.0000 14:55:19 LONX 230 4394.5000 14:55:20 LONX 63 4394.0000 14:55:42 LONX 56 4394.0000 14:56:02 LONX 241 4394.0000 14:56:02 LONX 50 4393.5000 14:56:28 LONX 215 4393.0000 14:56:28 LONX 170 4393.5000 14:56:28 LONX 210 4392.5000 14:56:28 LONX 200 4394.5000 14:57:24 LONX 235 4394.5000 14:57:24 LONX 235 4394.0000 14:57:34 LONX 250 4394.0000 14:57:34 LONX 127 4394.5000 14:57:34 LONX 216 4394.0000 14:57:35 LONX 1 4394.0000 14:57:40 LONX 193 4393.5000 14:57:59 LONX 170 4393.5000 14:57:59 LONX 189 4393.0000 14:58:21 LONX 197 4393.0000 14:58:34 LONX 250 4393.0000 14:58:53 LONX 175 4392.5000 14:58:55 LONX 45 4393.0000 14:59:08 LONX 300 4396.0000 15:00:01 LONX 20 4396.0000 15:00:01 LONX 320 4395.5000 15:00:01 LONX 80 4395.5000 15:00:01 LONX 250 4395.5000 15:00:01 LONX 500 4395.0000 15:00:01 LONX 10 4395.0000 15:00:05 LONX 39 4395.0000 15:00:05 LONX 291 4395.0000 15:00:05 LONX 76 4394.5000 15:00:05 LONX 294 4394.5000 15:00:06 LONX 275 4394.5000 15:00:06 LONX 220 4394.5000 15:00:08 LONX 265 4394.5000 15:00:09 LONX 4 4395.5000 15:00:27 LONX 250 4395.5000 15:00:27 LONX 225 4395.0000 15:00:28 LONX 122 4394.0000 15:00:52 LONX 57 4394.0000 15:00:52 LONX 45 4394.0000 15:01:09 LONX 180 4393.5000 15:01:32 LONX 98 4393.5000 15:01:47 LONX 242 4393.5000 15:01:47 LONX 230 4393.5000 15:01:47 LONX 197 4393.5000 15:01:47 LONX 102 4393.5000 15:01:55 LONX 45 4393.5000 15:01:55 LONX 230 4393.0000 15:02:13 LONX 241 4393.0000 15:02:13 LONX 214 4392.5000 15:02:28 LONX 209 4392.5000 15:02:28 LONX 41 4392.5000 15:02:28 LONX 172 4392.0000 15:02:36 LONX 207 4392.0000 15:02:36 LONX 219 4392.0000 15:03:17 LONX 20 4392.0000 15:03:17 LONX 180 4392.0000 15:03:17 LONX 190 4391.0000 15:04:10 LONX 190 4390.5000 15:04:25 LONX 205 4390.0000 15:04:28 LONX 178 4390.0000 15:04:28 LONX 36 4389.0000 15:04:48 LONX 102 4389.0000 15:04:48 LONX 34 4389.0000 15:04:48 LONX 180 4388.0000 15:05:00 LONX 68 4388.0000 15:05:01 LONX 179 4388.0000 15:05:01 LONX 50 4388.5000 15:05:06 LONX 103 4388.5000 15:05:06 LONX 173 4388.0000 15:05:07 LONX 24 4388.0000 15:05:10 LONX 164 4388.0000 15:05:10 LONX 166 4387.5000 15:05:14 LONX 132 4387.5000 15:05:16 LONX 165 4387.5000 15:05:27 LONX 2 4387.0000 15:06:01 LONX 238 4387.0000 15:06:07 LONX 75 4386.5000 15:06:13 LONX 105 4386.5000 15:06:14 LONX 7 4386.0000 15:06:22 LONX 13 4386.0000 15:06:22 LONX 275 4386.0000 15:06:27 LONX 270 4385.5000 15:06:27 LONX 207 4385.5000 15:06:28 LONX 210 4384.5000 15:06:39 LONX 28 4384.5000 15:06:39 LONX 180 4385.0000 15:07:13 LONX 180 4385.0000 15:07:13 LONX 183 4384.5000 15:07:55 LONX 170 4384.5000 15:07:55 LONX 250 4384.5000 15:08:45 LONX 93 4384.0000 15:08:46 LONX 137 4384.0000 15:08:47 LONX 229 4384.0000 15:08:47 LONX 125 4383.5000 15:08:56 LONX 166 4383.0000 15:09:06 LONX 215 4383.5000 15:09:07 LONX 146 4383.5000 15:09:07 LONX 89 4383.5000 15:09:07 LONX 16 4383.0000 15:09:09 LONX 9 4383.0000 15:09:10 LONX 34 4383.0000 15:09:11 LONX 232 4384.0000 15:09:11 LONX 33 4384.0000 15:09:12 LONX 250 4385.0000 15:09:30 LONX 320 4385.0000 15:09:30 LONX 65 4385.0000 15:09:36 LONX 71 4385.5000 15:09:51 LONX 153 4385.5000 15:09:51 LONX 76 4385.5000 15:09:51 LONX 20 4385.5000 15:09:51 LONX 320 4385.5000 15:09:51 LONX 30 4385.5000 15:09:51 LONX 240 4385.0000 15:09:56 LONX 262 4384.5000 15:09:56 LONX 250 4385.0000 15:10:21 LONX 46 4385.0000 15:10:28 LONX 233 4385.0000 15:10:28 LONX 205 4384.5000 15:10:39 LONX 69 4384.5000 15:10:39 LONX 186 4384.5000 15:10:39 LONX 215 4384.0000 15:10:39 LONX 92 4384.5000 15:10:51 LONX 25 4384.5000 15:10:52 LONX 53 4384.5000 15:10:55 LONX 114 4384.0000 15:11:06 LONX 280 4385.0000 15:11:21 LONX 65 4384.5000 15:11:21 LONX 230 4385.0000 15:11:21 LONX 250 4385.0000 15:11:28 LONX 205 4384.5000 15:11:29 LONX 139 4384.0000 15:11:38 LONX 19 4385.0000 15:12:05 LONX 112 4385.0000 15:12:12 LONX 98 4385.0000 15:12:13 LONX 21 4385.0000 15:13:09 LONX 292 4385.5000 15:13:09 LONX 12 4385.0000 15:13:09 LONX 298 4385.0000 15:13:17 LONX 265 4385.0000 15:13:17 LONX 165 4384.5000 15:13:17 LONX 310 4384.0000 15:13:17 LONX 12 4384.5000 15:13:17 LONX 184 4384.0000 15:13:28 LONX 91 4384.0000 15:13:28 LONX 188 4384.0000 15:13:30 LONX 67 4384.0000 15:13:30 LONX 256 4383.5000 15:13:30 LONX 265 4383.0000 15:13:39 LONX 164 4383.5000 15:13:58 LONX 95 4383.5000 15:13:58 LONX 255 4383.5000 15:13:58 LONX 6 4386.5000 15:14:35 LONX 179 4386.5000 15:14:36 LONX 250 4386.5000 15:14:36 LONX 70 4386.5000 15:14:36 LONX 17 4386.0000 15:14:58 LONX 152 4386.0000 15:14:59 LONX 1 4386.0000 15:15:11 LONX 200 4386.0000 15:15:19 LONX 154 4386.0000 15:15:19 LONX 106 4386.0000 15:15:19 LONX 226 4386.0000 15:15:19 LONX 250 4386.0000 15:15:19 LONX 220 4385.5000 15:15:19 LONX 231 4386.0000 15:15:52 LONX 250 4386.0000 15:15:52 LONX 225 4385.0000 15:15:53 LONX 178 4387.0000 15:16:22 LONX 37 4387.0000 15:16:26 LONX 261 4386.5000 15:16:28 LONX 89 4386.5000 15:16:28 LONX 89 4387.5000 15:17:10 LONX 191 4387.5000 15:17:10 LONX 241 4387.5000 15:17:10 LONX 250 4387.5000 15:17:10 LONX 274 4389.5000 15:18:30 LONX 196 4389.5000 15:18:30 LONX 245 4389.5000 15:18:30 LONX 2 4389.5000 15:18:30 LONX 279 4389.5000 15:18:30 LONX 360 4389.0000 15:18:38 LONX 95 4389.0000 15:19:19 LONX 125 4389.0000 15:19:19 LONX 30 4389.0000 15:19:23 LONX 161 4389.0000 15:19:24 LONX 84 4389.0000 15:19:24 LONX 103 4390.0000 15:19:28 LONX 90 4390.0000 15:19:57 LONX 134 4390.0000 15:19:57 LONX 250 4390.0000 15:20:53 LONX 245 4389.5000 15:20:53 LONX 200 4389.5000 15:20:53 LONX 231 4389.0000 15:21:32 LONX 220 4389.0000 15:21:33 LONX 330 4388.5000 15:21:33 LONX 33 4389.5000 15:22:23 LONX 117 4389.5000 15:22:23 LONX 25 4389.5000 15:22:25 LONX 210 4389.5000 15:22:26 LONX 18 4389.5000 15:22:34 LONX 157 4389.5000 15:22:34 LONX 65 4390.0000 15:22:40 LONX 95 4390.0000 15:22:40 LONX 41 4390.0000 15:22:40 LONX 24 4390.0000 15:22:40 LONX 250 4389.5000 15:22:43 LONX 10 4389.5000 15:22:44 LONX 60 4389.5000 15:22:44 LONX 255 4389.5000 15:22:44 LONX 100 4389.0000 15:22:44 LONX 1 4392.5000 15:23:41 LONX 213 4392.5000 15:23:45 LONX 120 4391.5000 15:23:48 LONX 24 4391.5000 15:23:48 LONX 166 4391.5000 15:23:48 LONX 45 4391.5000 15:23:48 LONX 190 4391.5000 15:23:48 LONX 37 4391.5000 15:23:53 LONX 44 4393.0000 15:25:04 LONX 356 4393.0000 15:25:04 LONX 86 4393.0000 15:25:04 LONX 144 4393.0000 15:25:04 LONX 260 4394.0000 15:26:03 LONX 310 4393.5000 15:26:21 LONX 144 4393.0000 15:26:31 LONX 71 4393.0000 15:26:31 LONX 243 4393.0000 15:26:31 LONX 37 4393.0000 15:26:31 LONX 235 4393.0000 15:26:31 LONX 223 4393.0000 15:26:32 LONX 250 4393.0000 15:26:32 LONX 18 4392.5000 15:27:00 LONX 191 4392.5000 15:27:00 LONX 30 4392.5000 15:27:00 LONX 69 4392.5000 15:27:00 LONX 93 4392.5000 15:27:04 LONX 192 4392.0000 15:27:06 LONX 159 4391.5000 15:27:10 LONX 41 4391.5000 15:27:10 LONX 188 4393.5000 15:27:36 LONX 255 4395.0000 15:29:03 LONX 165 4395.0000 15:29:03 LONX 1 4395.5000 15:30:01 LONX 239 4395.5000 15:30:01 LONX 340 4396.0000 15:30:19 LONX 160 4396.0000 15:30:19 LONX 85 4396.0000 15:30:20 LONX 200 4395.5000 15:30:25 LONX 35 4395.5000 15:30:25 LONX 118 4395.5000 15:30:25 LONX 59 4395.5000 15:30:25 LONX 118 4395.5000 15:30:25 LONX 32 4396.0000 15:30:56 LONX 250 4396.0000 15:30:56 LONX 250 4396.0000 15:31:15 LONX 250 4396.0000 15:31:15 LONX 120 4396.0000 15:31:15 LONX 76 4396.0000 15:31:24 LONX 250 4396.0000 15:31:24 LONX 184 4395.5000 15:31:25 LONX 246 4395.5000 15:31:25 LONX 266 4395.5000 15:31:25 LONX 54 4395.5000 15:31:25 LONX 200 4395.5000 15:31:41 LONX 6 4395.5000 15:31:41 LONX 320 4395.5000 15:31:46 LONX 250 4395.5000 15:32:05 LONX 177 4395.5000 15:32:05 LONX 13 4395.5000 15:32:05 LONX 75 4395.5000 15:32:05 LONX 207 4395.5000 15:32:06 LONX 33 4395.5000 15:32:22 LONX 360 4396.0000 15:33:01 LONX 390 4396.0000 15:33:01 LONX 38 4396.0000 15:33:01 LONX 4 4396.0000 15:33:05 LONX 193 4396.0000 15:33:07 LONX 16 4396.0000 15:33:51 LONX 300 4397.5000 15:34:52 LONX 250 4397.5000 15:34:52 LONX 28 4397.0000 15:35:03 LONX 187 4397.0000 15:35:06 LONX 240 4397.0000 15:35:06 LONX 70 4397.0000 15:35:06 LONX 166 4397.0000 15:35:06 LONX 350 4396.5000 15:35:11 LONX 165 4396.5000 15:35:35 LONX 175 4396.5000 15:35:35 LONX 89 4397.0000 15:35:36 LONX 97 4397.0000 15:35:42 LONX 12 4396.5000 15:35:42 LONX 14 4396.5000 15:36:05 LONX 379 4397.0000 15:36:48 LONX 205 4397.0000 15:36:53 LONX 170 4397.5000 15:37:27 LONX 210 4397.5000 15:37:27 LONX 100 4397.5000 15:37:27 LONX 150 4397.5000 15:37:27 LONX 168 4397.0000 15:37:28 LONX 227 4398.5000 15:38:42 LONX 250 4398.5000 15:38:42 LONX 98 4398.0000 15:39:17 LONX 87 4398.0000 15:39:25 LONX 239 4398.0000 15:39:32 LONX 179 4397.5000 15:39:42 LONX 201 4398.0000 15:39:59 LONX 180 4398.0000 15:40:20 LONX 250 4399.0000 15:40:58 LONX 250 4399.0000 15:41:01 LONX 9 4398.5000 15:41:07 LONX 50 4398.5000 15:41:07 LONX 106 4398.5000 15:41:10 LONX 45 4398.5000 15:41:10 LONX 255 4398.5000 15:41:22 LONX 211 4398.5000 15:41:32 LONX 2 4398.0000 15:41:43 LONX 73 4398.0000 15:41:43 LONX 95 4398.0000 15:41:43 LONX 25 4398.0000 15:41:43 LONX 250 4398.0000 15:41:43 LONX 234 4398.5000 15:41:44 LONX 32 4398.5000 15:42:12 LONX 206 4398.5000 15:42:12 LONX 211 4399.0000 15:42:46 LONX 250 4400.0000 15:43:20 LONX 110 4400.0000 15:43:23 LONX 89 4400.0000 15:43:32 LONX 39 4400.0000 15:43:32 LONX 56 4400.0000 15:43:32 LONX 250 4400.0000 15:43:32 LONX 36 4400.0000 15:43:39 LONX 426 4400.0000 15:43:44 LONX 250 4400.0000 15:44:26 LONX 56 4400.0000 15:44:26 LONX 114 4400.0000 15:44:26 LONX 16 4400.0000 15:44:33 LONX 88 4400.0000 15:44:33 LONX 6 4400.0000 15:44:33 LONX 145 4400.0000 15:44:33 LONX 185 4400.0000 15:44:41 LONX 250 4400.0000 15:44:41 LONX 77 4400.5000 15:44:45 LONX 250 4400.5000 15:44:45 LONX 250 4401.0000 15:45:07 LONX 230 4400.5000 15:45:07 LONX 165 4400.5000 15:45:07 LONX 175 4400.5000 15:45:07 LONX 165 4400.5000 15:45:07 LONX 70 4400.0000 15:45:07 LONX 185 4400.0000 15:45:07 LONX 232 4400.0000 15:45:07 LONX 78 4400.0000 15:45:07 LONX 195 4400.0000 15:45:08 LONX 300 4400.0000 15:45:09 LONX 210 4400.0000 15:45:10 LONX 340 4400.0000 15:45:11 LONX 283 4401.0000 15:45:19 LONX 250 4400.5000 15:45:19 LONX 221 4401.0000 15:45:19 LONX 24 4401.0000 15:45:19 LONX 182 4400.5000 15:45:20 LONX 18 4400.5000 15:45:21 LONX 76 4400.5000 15:45:21 LONX 209 4400.0000 15:45:21 LONX 56 4400.0000 15:45:25 LONX 43 4400.0000 15:45:25 LONX 250 4400.0000 15:45:25 LONX 256 4400.0000 15:45:25 LONX 215 4400.0000 15:45:25 LONX 166 4400.0000 15:45:25 LONX 250 4400.5000 15:45:39 LONX 45 4400.5000 15:45:39 LONX 210 4400.5000 15:45:39 LONX 40 4400.5000 15:45:39 LONX 19 4400.5000 15:45:39 LONX 227 4402.0000 15:46:24 LONX 27 4402.0000 15:46:24 LONX 30 4402.0000 15:46:24 LONX 1 4402.0000 15:46:27 LONX 141 4402.0000 15:46:31 LONX 49 4402.0000 15:46:31 LONX 221 4402.0000 15:46:31 LONX 250 4402.0000 15:46:31 LONX 330 4401.5000 15:46:31 LONX 287 4402.0000 15:46:49 LONX 250 4404.5000 15:48:11 LONX 69 4404.5000 15:48:17 LONX 200 4404.0000 15:48:38 LONX 240 4404.0000 15:48:38 LONX 250 4404.5000 15:49:08 LONX 279 4404.5000 15:49:08 LONX 22 4404.0000 15:49:08 LONX 38 4404.0000 15:49:10 LONX 251 4404.5000 15:49:24 LONX 250 4404.5000 15:49:27 LONX 180 4404.0000 15:49:27 LONX 60 4405.0000 15:49:32 LONX 14 4405.0000 15:49:32 LONX 14 4405.0000 15:49:32 LONX 35 4404.5000 15:49:32 LONX 290 4406.0000 15:50:20 LONX 177 4406.0000 15:50:22 LONX 68 4406.0000 15:50:22 LONX 75 4406.0000 15:50:22 LONX 245 4406.0000 15:50:22 LONX 208 4406.0000 15:50:23 LONX 86 4406.0000 15:50:23 LONX 26 4406.0000 15:50:23 LONX 295 4406.0000 15:50:23 LONX 16 4406.0000 15:50:36 LONX 12 4406.0000 15:50:43 LONX 12 4406.0000 15:50:50 LONX 15 4406.0000 15:50:59 LONX 315 4406.0000 15:51:34 LONX 65 4406.0000 15:51:34 LONX 282 4406.0000 15:51:35 LONX 250 4406.0000 15:51:35 LONX 170 4405.5000 15:51:35 LONX 250 4406.0000 15:51:39 LONX 427 4407.0000 15:51:57 LONX 134 4406.5000 15:51:57 LONX 236 4406.5000 15:51:57 LONX 320 4408.0000 15:52:30 LONX 71 4408.0000 15:52:34 LONX 246 4407.5000 15:52:34 LONX 1591 4408.0000 15:52:40 LONX 185 4407.5000 15:52:40 LONX 190 4407.5000 15:52:41 LONX 9 4407.5000 15:52:43 LONX 216 4407.0000 15:53:18 LONX 61 4407.0000 15:53:18 LONX 63 4407.0000 15:53:18 LONX 91 4407.0000 15:53:19 LONX 104 4407.0000 15:53:19 LONX 6 4407.0000 15:53:22 LONX 300 4407.0000 15:53:22 LONX 74 4407.0000 15:53:22 LONX 210 4406.5000 15:53:22 LONX 362 4406.5000 15:53:26 LONX 12 4406.5000 15:53:26 LONX 76 4406.5000 15:53:29 LONX 218 4407.0000 15:53:29 LONX 22 4407.0000 15:53:29 LONX 250 4407.0000 15:53:29 LONX 330 4407.0000 15:53:29 LONX 275 4406.5000 15:53:29 LONX 250 4407.0000 15:53:39 LONX 240 4406.5000 15:53:40 LONX 212 4406.5000 15:53:40 LONX 128 4406.5000 15:53:40 LONX 360 4406.5000 15:53:40 LONX 390 4406.0000 15:53:41 LONX 250 4407.0000 15:53:53 LONX 334 4407.0000 15:53:53 LONX 148 4406.5000 15:53:53 LONX 172 4406.5000 15:54:10 LONX 280 4406.0000 15:54:10 LONX 222 4406.5000 15:54:10 LONX 250 4406.5000 15:54:10 LONX 252 4406.5000 15:54:10 LONX 100 4406.0000 15:54:20 LONX 137 4406.0000 15:54:20 LONX 124 4405.0000 15:54:27 LONX 17 4406.0000 15:54:28 LONX 20 4406.0000 15:54:39 LONX 255 4406.0000 15:54:39 LONX 48 4406.0000 15:54:39 LONX 151 4405.5000 15:54:39 LONX 43 4406.5000 15:55:01 LONX 14 4406.5000 15:55:01 LONX 15 4406.5000 15:55:01 LONX 168 4406.5000 15:55:01 LONX 25 4406.5000 15:55:01 LONX 58 4406.5000 15:55:01 LONX 91 4406.5000 15:55:01 LONX 32 4406.5000 15:55:01 LONX 32 4406.5000 15:55:01 LONX 57 4406.5000 15:55:01 LONX 41 4406.5000 15:55:05 LONX 41 4406.5000 15:55:05 LONX 250 4407.0000 15:55:09 LONX 255 4407.0000 15:55:12 LONX 128 4406.5000 15:55:12 LONX 424 4407.0000 15:55:15 LONX 148 4406.5000 15:55:16 LONX 77 4406.5000 15:55:29 LONX 220 4406.5000 15:55:31 LONX 250 4406.5000 15:55:36 LONX 109 4406.5000 15:55:36 LONX 4 4406.5000 15:55:36 LONX 210 4406.0000 15:55:36 LONX 81 4406.0000 15:55:40 LONX 279 4406.0000 15:55:40 LONX 100 4406.0000 15:55:40 LONX 65 4406.0000 15:55:50 LONX 86 4406.0000 15:55:50 LONX 89 4406.0000 15:55:50 LONX 74 4406.0000 15:55:51 LONX 250 4406.0000 15:55:51 LONX 215 4405.5000 15:55:51 LONX 205 4405.0000 15:55:51 LONX 91 4404.5000 15:55:56 LONX 74 4404.5000 15:55:56 LONX 177 4404.0000 15:56:03 LONX 68 4404.0000 15:56:03 LONX 98 4404.0000 15:56:06 LONX 232 4404.0000 15:56:32 LONX 185 4404.0000 15:56:40 LONX 185 4403.5000 15:56:43 LONX 259 4403.0000 15:56:44 LONX 146 4402.5000 15:56:59 LONX 12 4402.5000 15:56:59 LONX 37 4402.5000 15:57:29 LONX 220 4405.0000 15:58:01 LONX 225 4405.0000 15:58:01 LONX 193 4405.0000 15:58:05 LONX 118 4404.5000 15:58:05 LONX 202 4404.5000 15:58:09 LONX 206 4404.0000 15:58:10 LONX 162 4404.0000 15:59:04 LONX 108 4404.0000 15:59:04 LONX 175 4403.5000 15:59:04 LONX 39 4404.0000 15:59:45 LONX 10 4404.0000 15:59:46 LONX 196 4404.0000 15:59:51 LONX 13 4404.0000 15:59:51 LONX 167 4404.0000 15:59:51 LONX 250 4404.0000 16:00:00 LONX 12 4404.5000 16:00:28 LONX 255 4404.5000 16:00:28 LONX 73 4404.5000 16:00:28 LONX 166 4404.5000 16:00:28 LONX 138 4404.0000 16:00:29 LONX 31 4405.0000 16:00:37 LONX 250 4405.0000 16:00:37 LONX 112 4404.0000 16:00:43 LONX 227 4404.5000 16:00:43 LONX 250 4404.5000 16:00:46 LONX 4 4404.5000 16:00:46 LONX 3 4404.5000 16:00:46 LONX 181 4404.0000 16:00:57 LONX 295 4403.5000 16:00:57 LONX 66 4402.0000 16:01:14 LONX 113 4402.0000 16:01:29 LONX 185 4401.5000 16:01:35 LONX 126 4401.0000 16:01:35 LONX 69 4401.0000 16:01:35 LONX 111 4401.5000 16:01:48 LONX 84 4401.5000 16:01:59 LONX 245 4402.0000 16:01:59 LONX 30 4402.0000 16:01:59 LONX 22 4401.5000 16:02:51 LONX 311 4402.0000 16:02:55 LONX 19 4402.0000 16:02:56 LONX 98 4402.0000 16:03:09 LONX 250 4402.0000 16:03:09 LONX 173 4401.5000 16:03:09 LONX 190 4401.5000 16:03:22 LONX 250 4403.5000 16:04:03 LONX 250 4403.5000 16:04:03 LONX 411 4403.5000 16:04:20 LONX 159 4403.0000 16:04:20 LONX 112 4403.5000 16:04:23 LONX 161 4403.0000 16:04:24 LONX 226 4405.0000 16:04:51 LONX 200 4405.0000 16:04:51 LONX 205 4404.5000 16:04:51 LONX 213 4404.0000 16:04:52 LONX 203 4405.5000 16:05:15 LONX 100 4405.0000 16:05:20 LONX 48 4405.0000 16:05:24 LONX 250 4405.0000 16:05:24 LONX 52 4404.0000 16:05:41 LONX 190 4404.5000 16:05:41 LONX 230 4403.5000 16:05:41 LONX 177 4405.5000 16:06:01 LONX 144 4408.5000 16:06:52 LONX 61 4408.5000 16:06:52 LONX 257 4408.5000 16:07:00 LONX 38 4408.5000 16:07:00 LONX 240 4408.0000 16:07:00 LONX 220 4407.5000 16:07:02 LONX 134 4408.0000 16:07:02 LONX 81 4408.0000 16:07:02 LONX 265 4408.5000 16:07:30 LONX 144 4408.0000 16:07:30 LONX 151 4408.0000 16:07:36 LONX 215 4408.0000 16:07:36 LONX 143 4407.0000 16:07:58 LONX 42 4407.0000 16:08:11 LONX 235 4407.0000 16:08:11 LONX 260 4407.5000 16:08:56 LONX 300 4408.0000 16:09:07 LONX 250 4408.5000 16:09:36 LONX 225 4408.0000 16:09:36 LONX 250 4408.0000 16:09:40 LONX 233 4407.5000 16:09:40 LONX 2 4407.5000 16:09:53 LONX 250 4407.5000 16:10:01 LONX 244 4407.5000 16:10:01 LONX 250 4407.5000 16:10:01 LONX 189 4407.5000 16:10:01 LONX 166 4407.0000 16:10:07 LONX 368 4407.0000 16:10:57 LONX 994 4408.0000 16:10:57 LONX 330 4409.5000 16:12:23 LONX 242 4409.5000 16:12:23 LONX 250 4409.5000 16:12:23 LONX 19 4409.0000 16:12:23 LONX 133 4410.0000 16:12:49 LONX 69 4410.0000 16:12:49 LONX 81 4410.0000 16:12:49 LONX 466 4410.5000 16:12:55 LONX 154 4410.5000 16:12:55 LONX 170 4410.5000 16:12:56 LONX 190 4410.5000 16:13:19 LONX 250 4410.5000 16:13:19 LONX 250 4410.5000 16:13:19 LONX 222 4412.0000 16:13:53 LONX 139 4412.0000 16:13:53 LONX 196 4411.5000 16:14:01 LONX 300 4411.0000 16:15:05 LONX 200 4411.0000 16:15:05 LONX 82 4411.0000 16:15:05 LONX 270 4411.0000 16:15:05 LONX 250 4411.0000 16:15:05 LONX 284 4411.0000 16:15:05 LONX 145 4410.5000 16:15:12 LONX 274 4409.5000 16:15:24 LONX 400 4409.5000 16:16:24 LONX 282 4409.5000 16:16:24 LONX 250 4410.0000 16:16:24 LONX 120 4410.0000 16:16:24 LONX 55 4410.0000 16:16:24 LONX 320 4410.0000 16:16:24 LONX 239 4410.0000 16:16:52 LONX 198 4409.5000 16:16:52 LONX 138 4410.5000 16:16:54 LONX 212 4410.5000 16:16:54 LONX 175 4410.0000 16:17:08 LONX 176 4409.0000 16:17:14 LONX 230 4408.5000 16:17:22 LONX 331 4410.0000 16:17:56 LONX 434 4410.5000 16:18:36 LONX 250 4410.5000 16:18:36 LONX 98 4410.5000 16:18:36 LONX 219 4410.0000 16:18:37 LONX 5 4411.0000 16:18:47 LONX 264 4413.5000 16:19:27 LONX 250 4413.5000 16:19:27 LONX 349 4413.0000 16:19:27 LONX 191 4413.0000 16:19:28 LONX 346 4413.0000 16:19:28 LONX 258 4412.5000 16:19:41 LONX 215 4412.0000 16:19:55 LONX 177 4411.5000 16:20:00 LONX 172 4411.5000 16:20:06 LONX 176 4411.0000 16:20:17 LONX 155 4412.5000 16:20:26 LONX 284 4412.5000 16:20:38 LONX 107 4412.5000 16:20:38 LONX 197 4412.5000 16:20:49 LONX 50 4413.0000 16:21:08 LONX 276 4414.0000 16:21:24 LONX 250 4414.0000 16:21:24 LONX 217 4414.0000 16:21:24 LONX 235 4414.0000 16:21:37 LONX 181 4413.5000 16:21:43 LONX 200 4416.5000 16:22:50 LONX 181 4416.5000 16:22:50 LONX 59 4417.5000 16:23:04 LONX 631 4417.5000 16:23:10 LONX 200 4417.5000 16:23:10 LONX 250 4417.5000 16:23:10 LONX 289 4416.5000 16:23:10 LONX 283 4416.5000 16:23:41 LONX 250 4416.5000 16:23:41 LONX 68 4416.0000 16:23:52 LONX 141 4416.5000 16:24:11 LONX 412 4416.5000 16:24:11 LONX 17 4416.5000 16:24:11 LONX 171 4417.0000 16:24:41 LONX 80 4417.0000 16:24:41 LONX 32 4417.0000 16:24:41 LONX 283 4417.0000 16:25:06 LONX 250 4417.0000 16:25:06 LONX 98 4417.0000 16:25:06 LONX 330 4417.0000 16:25:06 LONX 25 4416.5000 16:25:06 LONX 39 4416.5000 16:25:06 LONX 444 4416.5000 16:25:07 LONX 107 4417.5000 16:25:37 LONX 264 4417.5000 16:25:37 LONX 330 4417.5000 16:25:37 LONX 134 4417.0000 16:25:39 LONX 174 4417.0000 16:26:08 LONX 263 4417.0000 16:26:08 LONX 193 4417.0000 16:26:08 LONX 119 4417.0000 16:26:08 LONX 36 4417.0000 16:26:08 LONX 7 4417.5000 16:26:16 LONX 161 4417.5000 16:26:16 LONX 73 4417.5000 16:26:25 LONX 102 4417.5000 16:26:25 LONX 211 4417.5000 16:26:25 LONX 3 4417.5000 16:26:42 LONX 45 4417.5000 16:26:51 LONX 49 4418.0000 16:27:11 LONX 186 4418.0000 16:27:21 LONX 421 4418.5000 16:27:21 LONX 168 4418.0000 16:27:21 LONX 227 4418.0000 16:27:21 LONX 156 4418.0000 16:27:35 LONX 62 4418.0000 16:27:35 LONX 266 4418.5000 16:28:00 LONX 30 4418.5000 16:28:11 LONX 374 4418.5000 16:28:15 LONX 430 4418.5000 16:28:15 LONX 250 4418.5000 16:28:15 LONX 127 4418.5000 16:28:29 LONX 290 4418.5000 16:28:31 LONX 68 4418.5000 16:28:31 LONX 55 4417.5000 16:29:22 LONX 250 4417.5000 16:29:22 LONX 400 4417.5000 16:29:22 LONX 147 4417.0000 16:29:25 LONX 118 4417.0000 16:29:28 LONX 250 4417.0000 16:29:28 LONX 66 4417.0000 16:29:28 LONX 250 4417.0000 16:29:28 LONX 144 4417.0000 16:29:28 LONX 66 4417.0000 16:29:28 LONX 50 4416.5000 16:29:28 LONX 200 4416.5000 16:29:29 LONX 199 4417.0000 16:29:33 LONX 281 4417.0000 16:29:41 LONX 92 4415.5000 16:29:55 LONX 103 4415.5000 16:29:55 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 POSDMGMRVVLGRZM