Unilever PLC

Transaction in Own Shares • Aug 17, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 2161Y Unilever PLC 17 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: 17-Aug-18 Number of ordinary shares purchased: 320,835 Highest price paid per share: GBp 4,437.0000 Lowest price paid per share: GBp 4,392.5000 Volume weighted average price paid per share: GBp 4,416.8592 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 6,444,490 of its ordinary shares in treasury and has 1,193,218,248 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4416.8592 320,835 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 250 4422.5000 08:00:30 LONX 360 4430.0000 08:01:35 LONX 40 4431.0000 08:01:35 LONX 46 4431.0000 08:01:37 LONX 150 4431.0000 08:01:37 LONX 44 4431.0000 08:01:37 LONX 260 4433.0000 08:01:46 LONX 280 4432.5000 08:01:46 LONX 180 4432.5000 08:01:46 LONX 217 4432.5000 08:01:47 LONX 180 4432.5000 08:01:47 LONX 23 4430.5000 08:01:53 LONX 142 4430.5000 08:01:53 LONX 155 4428.0000 08:02:15 LONX 101 4427.5000 08:02:38 LONX 54 4427.5000 08:02:38 LONX 14 4427.0000 08:02:40 LONX 211 4427.0000 08:02:40 LONX 170 4423.0000 08:02:42 LONX 26 4428.0000 08:04:37 LONX 85 4433.5000 08:05:15 LONX 150 4433.5000 08:05:15 LONX 150 4433.5000 08:05:15 LONX 15 4433.5000 08:05:15 LONX 59 4433.0000 08:05:15 LONX 110 4433.0000 08:05:15 LONX 31 4433.0000 08:05:15 LONX 200 4433.0000 08:05:15 LONX 24 4431.5000 08:05:21 LONX 286 4431.5000 08:05:21 LONX 50 4431.5000 08:05:21 LONX 165 4431.5000 08:05:21 LONX 14 4431.0000 08:05:35 LONX 16 4431.0000 08:05:51 LONX 215 4433.0000 08:06:16 LONX 22 4433.0000 08:06:16 LONX 16 4435.0000 08:06:35 LONX 295 4436.5000 08:07:05 LONX 350 4437.0000 08:07:05 LONX 380 4436.0000 08:07:07 LONX 310 4435.5000 08:07:09 LONX 48 4435.5000 08:07:10 LONX 132 4435.5000 08:07:10 LONX 270 4435.0000 08:07:10 LONX 36 4434.5000 08:07:16 LONX 194 4434.5000 08:07:16 LONX 30 4434.0000 08:07:42 LONX 160 4434.0000 08:07:42 LONX 225 4434.0000 08:07:42 LONX 255 4433.5000 08:07:42 LONX 43 4429.5000 08:08:12 LONX 112 4429.5000 08:08:12 LONX 175 4429.0000 08:08:19 LONX 16 4428.5000 08:08:44 LONX 12 4430.0000 08:09:08 LONX 200 4430.0000 08:09:14 LONX 53 4430.5000 08:09:34 LONX 13 4430.5000 08:09:34 LONX 129 4430.5000 08:09:41 LONX 155 4430.5000 08:09:41 LONX 95 4430.5000 08:09:41 LONX 3 4430.0000 08:09:51 LONX 205 4430.0000 08:09:57 LONX 265 4430.0000 08:09:57 LONX 310 4432.0000 08:10:39 LONX 156 4431.5000 08:10:39 LONX 84 4431.5000 08:10:40 LONX 16 4431.5000 08:10:40 LONX 189 4431.5000 08:10:43 LONX 200 4431.0000 08:10:44 LONX 55 4431.0000 08:10:47 LONX 240 4430.5000 08:10:47 LONX 13 4430.0000 08:10:52 LONX 150 4430.0000 08:10:55 LONX 47 4430.0000 08:10:55 LONX 159 4427.0000 08:10:58 LONX 39 4433.5000 08:12:09 LONX 150 4433.5000 08:12:09 LONX 31 4433.5000 08:12:09 LONX 60 4433.5000 08:12:09 LONX 280 4433.5000 08:12:09 LONX 285 4434.0000 08:12:09 LONX 163 4433.0000 08:12:16 LONX 155 4432.5000 08:13:07 LONX 230 4432.5000 08:13:07 LONX 225 4433.0000 08:13:07 LONX 12 4431.5000 08:13:18 LONX 200 4431.5000 08:13:19 LONX 21 4431.5000 08:13:19 LONX 175 4431.0000 08:13:42 LONX 25 4430.5000 08:13:43 LONX 170 4430.5000 08:13:43 LONX 12 4429.0000 08:14:07 LONX 360 4430.5000 08:15:19 LONX 47 4430.5000 08:15:19 LONX 263 4430.5000 08:15:19 LONX 168 4431.0000 08:16:17 LONX 102 4431.0000 08:16:49 LONX 110 4431.0000 08:16:49 LONX 24 4430.5000 08:16:49 LONX 276 4430.5000 08:16:49 LONX 30 4430.5000 08:16:49 LONX 285 4431.0000 08:16:49 LONX 205 4431.0000 08:16:49 LONX 185 4430.5000 08:16:50 LONX 340 4430.5000 08:16:50 LONX 238 4430.0000 08:17:00 LONX 161 4428.0000 08:17:07 LONX 109 4426.5000 08:17:19 LONX 320 4431.5000 08:19:10 LONX 230 4431.0000 08:19:10 LONX 45 4431.0000 08:19:10 LONX 100 4430.5000 08:19:10 LONX 130 4430.5000 08:19:10 LONX 84 4430.0000 08:19:16 LONX 191 4430.0000 08:19:30 LONX 350 4429.5000 08:19:44 LONX 275 4429.5000 08:19:44 LONX 131 4429.5000 08:19:47 LONX 13 4429.0000 08:19:52 LONX 380 4430.0000 08:20:46 LONX 255 4430.0000 08:20:46 LONX 230 4432.5000 08:21:34 LONX 230 4432.0000 08:21:57 LONX 185 4432.0000 08:21:57 LONX 28 4432.0000 08:21:57 LONX 21 4432.0000 08:21:57 LONX 206 4432.0000 08:21:57 LONX 285 4431.5000 08:22:10 LONX 183 4432.0000 08:22:14 LONX 72 4432.0000 08:22:30 LONX 175 4431.5000 08:22:30 LONX 175 4430.0000 08:23:00 LONX 160 4429.5000 08:23:00 LONX 195 4431.0000 08:23:54 LONX 165 4431.0000 08:23:57 LONX 27 4432.0000 08:24:12 LONX 127 4433.0000 08:25:12 LONX 150 4433.0000 08:25:12 LONX 13 4433.0000 08:25:12 LONX 245 4433.0000 08:25:12 LONX 76 4432.5000 08:25:12 LONX 350 4435.5000 08:26:03 LONX 141 4435.0000 08:26:35 LONX 122 4435.0000 08:26:35 LONX 32 4435.0000 08:26:35 LONX 118 4435.0000 08:26:49 LONX 150 4435.0000 08:26:49 LONX 17 4435.0000 08:26:49 LONX 43 4434.5000 08:26:49 LONX 287 4434.5000 08:26:49 LONX 25 4435.0000 08:26:49 LONX 250 4435.0000 08:26:49 LONX 245 4434.5000 08:26:49 LONX 175 4432.0000 08:27:06 LONX 170 4433.5000 08:27:40 LONX 273 4433.0000 08:27:50 LONX 37 4433.0000 08:27:50 LONX 71 4432.5000 08:27:50 LONX 190 4432.5000 08:28:54 LONX 23 4432.0000 08:28:54 LONX 282 4432.0000 08:29:00 LONX 205 4432.0000 08:29:00 LONX 215 4435.5000 08:29:53 LONX 170 4435.5000 08:29:53 LONX 20 4435.5000 08:29:53 LONX 155 4435.5000 08:29:53 LONX 210 4435.0000 08:29:55 LONX 56 4437.0000 08:30:30 LONX 159 4437.0000 08:30:30 LONX 228 4436.5000 08:30:38 LONX 185 4436.0000 08:30:38 LONX 245 4435.5000 08:31:12 LONX 35 4436.0000 08:32:59 LONX 300 4436.0000 08:35:55 LONX 200 4436.0000 08:35:55 LONX 10 4436.0000 08:35:55 LONX 240 4435.5000 08:35:55 LONX 250 4436.0000 08:35:56 LONX 100 4436.0000 08:35:56 LONX 320 4435.5000 08:36:04 LONX 53 4436.0000 08:36:04 LONX 370 4436.0000 08:36:22 LONX 350 4435.5000 08:36:22 LONX 350 4435.5000 08:36:22 LONX 88 4435.5000 08:36:22 LONX 250 4436.0000 08:36:22 LONX 412 4436.0000 08:36:22 LONX 390 4436.0000 08:36:22 LONX 205 4432.0000 08:37:41 LONX 101 4431.5000 08:37:43 LONX 99 4431.5000 08:37:43 LONX 161 4431.5000 08:37:43 LONX 28 4431.0000 08:38:07 LONX 174 4431.0000 08:38:07 LONX 195 4430.0000 08:38:24 LONX 10 4429.5000 08:38:25 LONX 225 4430.0000 08:39:20 LONX 190 4430.0000 08:39:20 LONX 45 4429.5000 08:39:24 LONX 195 4430.0000 08:39:32 LONX 165 4429.5000 08:40:35 LONX 19 4429.5000 08:40:35 LONX 208 4429.5000 08:40:49 LONX 93 4429.5000 08:41:18 LONX 200 4429.5000 08:41:18 LONX 420 4430.5000 08:43:08 LONX 255 4430.5000 08:43:08 LONX 29 4430.0000 08:43:20 LONX 151 4430.0000 08:43:20 LONX 12 4430.0000 08:43:20 LONX 130 4430.0000 08:43:39 LONX 143 4430.0000 08:43:39 LONX 170 4430.0000 08:44:13 LONX 350 4430.0000 08:44:50 LONX 40 4430.0000 08:45:18 LONX 200 4430.0000 08:45:21 LONX 293 4430.0000 08:45:22 LONX 57 4430.0000 08:45:22 LONX 39 4429.5000 08:45:37 LONX 112 4429.5000 08:45:37 LONX 74 4429.5000 08:46:03 LONX 250 4429.5000 08:46:03 LONX 250 4429.5000 08:46:07 LONX 370 4430.5000 08:47:24 LONX 109 4430.0000 08:47:45 LONX 96 4430.0000 08:47:45 LONX 320 4430.0000 08:47:45 LONX 160 4429.5000 08:47:50 LONX 50 4429.5000 08:47:50 LONX 206 4429.0000 08:48:12 LONX 14 4429.0000 08:48:12 LONX 226 4428.0000 08:48:21 LONX 170 4427.0000 08:48:36 LONX 220 4429.5000 08:49:55 LONX 250 4429.5000 08:50:00 LONX 129 4429.0000 08:50:00 LONX 126 4429.0000 08:50:00 LONX 244 4428.5000 08:51:14 LONX 210 4428.0000 08:51:30 LONX 190 4428.5000 08:51:30 LONX 250 4428.5000 08:51:30 LONX 40 4428.5000 08:51:30 LONX 250 4428.5000 08:53:45 LONX 25 4428.5000 08:53:45 LONX 230 4428.5000 08:53:45 LONX 320 4431.0000 08:55:42 LONX 98 4433.0000 08:58:00 LONX 250 4433.0000 08:58:00 LONX 340 4433.0000 08:58:40 LONX 250 4433.0000 08:58:41 LONX 146 4433.0000 08:58:41 LONX 4 4433.0000 08:58:56 LONX 78 4433.0000 08:59:00 LONX 199 4433.0000 08:59:00 LONX 153 4433.0000 08:59:00 LONX 125 4433.0000 08:59:09 LONX 16 4433.0000 08:59:09 LONX 9 4433.0000 08:59:10 LONX 110 4433.0000 08:59:20 LONX 269 4433.0000 08:59:20 LONX 161 4433.0000 08:59:20 LONX 250 4433.0000 08:59:20 LONX 35 4433.0000 08:59:20 LONX 240 4432.5000 08:59:21 LONX 165 4432.5000 08:59:26 LONX 310 4432.0000 08:59:37 LONX 250 4432.0000 08:59:37 LONX 280 4431.5000 08:59:41 LONX 213 4431.0000 09:00:11 LONX 191 4430.0000 09:00:14 LONX 100 4430.0000 09:02:15 LONX 115 4430.0000 09:02:15 LONX 235 4430.0000 09:02:15 LONX 255 4431.0000 09:02:35 LONX 235 4430.5000 09:03:06 LONX 135 4430.5000 09:03:06 LONX 140 4430.5000 09:03:06 LONX 300 4430.5000 09:03:06 LONX 100 4430.0000 09:03:12 LONX 270 4432.0000 09:04:55 LONX 30 4432.5000 09:04:55 LONX 184 4432.5000 09:04:55 LONX 250 4432.0000 09:04:55 LONX 14 4432.0000 09:04:55 LONX 102 4432.5000 09:05:21 LONX 286 4432.0000 09:05:36 LONX 310 4432.0000 09:05:36 LONX 260 4431.5000 09:05:42 LONX 250 4431.5000 09:05:42 LONX 380 4431.0000 09:05:42 LONX 174 4430.5000 09:06:18 LONX 215 4430.5000 09:06:45 LONX 213 4431.0000 09:07:02 LONX 165 4430.5000 09:07:12 LONX 221 4431.0000 09:07:32 LONX 160 4429.5000 09:07:50 LONX 119 4428.5000 09:07:51 LONX 74 4428.5000 09:07:51 LONX 235 4430.5000 09:08:54 LONX 10 4430.5000 09:09:01 LONX 225 4430.5000 09:09:40 LONX 175 4430.0000 09:09:47 LONX 280 4430.0000 09:09:47 LONX 15 4430.0000 09:09:47 LONX 269 4431.0000 09:10:00 LONX 135 4430.5000 09:10:18 LONX 182 4431.0000 09:10:33 LONX 115 4431.0000 09:11:00 LONX 17 4432.5000 09:11:28 LONX 290 4432.5000 09:12:44 LONX 250 4432.5000 09:12:44 LONX 10 4432.5000 09:12:44 LONX 290 4432.0000 09:12:44 LONX 360 4431.5000 09:13:23 LONX 230 4431.5000 09:13:23 LONX 199 4431.5000 09:14:16 LONX 250 4431.5000 09:14:16 LONX 221 4431.0000 09:14:33 LONX 380 4431.5000 09:14:54 LONX 205 4430.5000 09:15:22 LONX 182 4430.5000 09:15:22 LONX 13 4430.5000 09:15:22 LONX 168 4430.5000 09:15:22 LONX 166 4429.5000 09:16:07 LONX 170 4429.0000 09:16:09 LONX 200 4427.5000 09:16:26 LONX 160 4427.0000 09:16:55 LONX 12 4426.5000 09:16:55 LONX 148 4426.5000 09:16:55 LONX 285 4429.5000 09:17:43 LONX 230 4429.0000 09:17:43 LONX 165 4428.5000 09:18:15 LONX 250 4428.0000 09:19:18 LONX 185 4427.5000 09:19:31 LONX 192 4427.5000 09:19:31 LONX 121 4427.5000 09:19:31 LONX 9 4428.0000 09:19:49 LONX 99 4428.0000 09:19:49 LONX 61 4429.5000 09:20:19 LONX 170 4429.5000 09:20:20 LONX 252 4429.5000 09:20:43 LONX 250 4429.0000 09:21:17 LONX 159 4429.5000 09:21:17 LONX 200 4428.5000 09:21:36 LONX 195 4428.5000 09:23:05 LONX 200 4428.5000 09:23:05 LONX 300 4428.0000 09:23:11 LONX 5 4428.0000 09:23:11 LONX 250 4428.0000 09:23:11 LONX 148 4428.0000 09:23:31 LONX 29 4428.0000 09:23:31 LONX 11 4428.0000 09:23:41 LONX 13 4427.5000 09:23:47 LONX 170 4427.5000 09:23:50 LONX 250 4427.0000 09:24:25 LONX 215 4426.5000 09:25:12 LONX 300 4427.0000 09:27:08 LONX 70 4427.0000 09:27:08 LONX 370 4427.0000 09:27:08 LONX 170 4427.0000 09:27:08 LONX 285 4426.5000 09:27:08 LONX 138 4426.0000 09:27:08 LONX 180 4426.5000 09:27:08 LONX 15 4426.5000 09:27:08 LONX 185 4425.5000 09:27:10 LONX 196 4426.0000 09:28:23 LONX 220 4425.5000 09:29:01 LONX 260 4425.5000 09:29:01 LONX 410 4426.5000 09:30:20 LONX 310 4427.5000 09:31:48 LONX 200 4429.0000 09:32:19 LONX 250 4429.0000 09:32:19 LONX 30 4429.0000 09:32:21 LONX 380 4428.5000 09:32:21 LONX 184 4428.5000 09:32:21 LONX 31 4428.5000 09:32:21 LONX 245 4428.5000 09:34:32 LONX 224 4428.5000 09:34:32 LONX 126 4428.5000 09:34:32 LONX 50 4428.5000 09:34:32 LONX 420 4428.5000 09:34:34 LONX 260 4428.0000 09:34:36 LONX 193 4428.5000 09:34:43 LONX 250 4428.5000 09:34:43 LONX 200 4428.0000 09:35:28 LONX 220 4431.0000 09:36:17 LONX 310 4431.0000 09:36:17 LONX 181 4430.5000 09:36:17 LONX 274 4431.5000 09:38:24 LONX 1 4431.5000 09:38:59 LONX 103 4431.0000 09:38:59 LONX 257 4431.0000 09:38:59 LONX 320 4431.0000 09:38:59 LONX 10 4431.0000 09:38:59 LONX 207 4431.0000 09:38:59 LONX 153 4431.0000 09:38:59 LONX 250 4431.5000 09:38:59 LONX 102 4431.5000 09:38:59 LONX 250 4432.0000 09:40:24 LONX 46 4432.0000 09:40:24 LONX 33 4431.0000 09:40:26 LONX 160 4431.0000 09:41:12 LONX 180 4430.5000 09:41:12 LONX 207 4431.0000 09:41:12 LONX 173 4431.0000 09:41:12 LONX 45 4431.0000 09:41:12 LONX 159 4431.0000 09:41:12 LONX 91 4431.0000 09:41:37 LONX 180 4430.5000 09:42:12 LONX 259 4430.5000 09:42:12 LONX 102 4430.5000 09:43:01 LONX 48 4430.5000 09:43:01 LONX 179 4429.5000 09:43:03 LONX 100 4429.5000 09:43:53 LONX 229 4430.5000 09:45:42 LONX 201 4430.5000 09:45:42 LONX 105 4430.5000 09:45:55 LONX 275 4430.5000 09:46:07 LONX 87 4430.0000 09:46:09 LONX 263 4430.0000 09:46:09 LONX 230 4429.5000 09:46:21 LONX 245 4429.0000 09:46:21 LONX 185 4428.5000 09:47:06 LONX 72 4428.0000 09:48:16 LONX 178 4428.0000 09:48:16 LONX 66 4428.0000 09:48:17 LONX 209 4428.0000 09:48:19 LONX 165 4427.5000 09:48:34 LONX 320 4427.0000 09:49:07 LONX 99 4426.5000 09:49:08 LONX 186 4426.5000 09:49:42 LONX 230 4426.0000 09:49:58 LONX 250 4426.0000 09:49:58 LONX 245 4425.5000 09:50:10 LONX 220 4426.0000 09:50:55 LONX 39 4426.0000 09:51:00 LONX 126 4426.0000 09:51:07 LONX 129 4426.0000 09:51:07 LONX 66 4426.0000 09:51:11 LONX 205 4425.5000 09:51:34 LONX 187 4425.0000 09:52:08 LONX 211 4425.0000 09:52:23 LONX 15 4424.5000 09:52:58 LONX 51 4424.5000 09:53:22 LONX 128 4424.5000 09:53:22 LONX 206 4424.5000 09:53:22 LONX 26 4427.0000 09:57:18 LONX 27 4427.0000 09:57:19 LONX 300 4427.0000 09:57:22 LONX 9 4427.0000 09:57:22 LONX 8 4427.0000 09:57:22 LONX 195 4427.0000 09:57:22 LONX 250 4426.5000 09:57:29 LONX 120 4426.5000 09:57:29 LONX 250 4426.5000 09:57:29 LONX 70 4426.5000 09:57:29 LONX 275 4426.0000 09:57:29 LONX 300 4426.0000 09:57:29 LONX 204 4426.0000 09:57:29 LONX 178 4425.5000 09:57:30 LONX 72 4425.5000 09:57:30 LONX 68 4425.5000 09:58:03 LONX 410 4429.0000 10:00:28 LONX 270 4428.5000 10:00:36 LONX 197 4430.0000 10:01:01 LONX 250 4430.0000 10:01:01 LONX 235 4429.5000 10:01:42 LONX 205 4429.5000 10:01:42 LONX 71 4432.0000 10:04:07 LONX 179 4432.0000 10:04:07 LONX 37 4432.0000 10:04:07 LONX 223 4432.0000 10:04:13 LONX 180 4432.0000 10:04:13 LONX 61 4431.5000 10:04:17 LONX 147 4431.5000 10:04:18 LONX 82 4431.5000 10:04:24 LONX 294 4431.0000 10:04:29 LONX 36 4431.0000 10:04:29 LONX 200 4431.0000 10:04:29 LONX 270 4430.5000 10:04:40 LONX 170 4430.0000 10:04:40 LONX 63 4428.0000 10:05:15 LONX 166 4428.0000 10:05:15 LONX 85 4427.5000 10:05:48 LONX 35 4430.0000 10:06:58 LONX 234 4430.0000 10:06:58 LONX 68 4430.0000 10:07:24 LONX 250 4430.0000 10:07:24 LONX 44 4430.5000 10:07:37 LONX 84 4430.5000 10:08:48 LONX 50 4431.0000 10:09:38 LONX 380 4431.0000 10:09:39 LONX 200 4431.0000 10:09:39 LONX 34 4430.5000 10:09:39 LONX 57 4430.5000 10:09:40 LONX 72 4430.0000 10:09:43 LONX 143 4430.0000 10:09:43 LONX 310 4430.0000 10:15:05 LONX 250 4431.5000 10:15:05 LONX 250 4431.5000 10:15:06 LONX 286 4431.5000 10:15:06 LONX 430 4429.5000 10:15:06 LONX 200 4431.0000 10:15:06 LONX 110 4431.0000 10:15:06 LONX 220 4430.5000 10:15:06 LONX 55 4430.5000 10:15:06 LONX 55 4430.5000 10:15:06 LONX 28 4429.0000 10:15:07 LONX 158 4429.0000 10:15:11 LONX 154 4429.0000 10:15:11 LONX 360 4428.5000 10:15:11 LONX 220 4429.0000 10:15:11 LONX 180 4424.0000 10:15:37 LONX 175 4425.5000 10:16:06 LONX 94 4425.0000 10:16:06 LONX 208 4426.0000 10:17:00 LONX 180 4425.5000 10:17:00 LONX 198 4425.5000 10:17:00 LONX 145 4424.5000 10:19:24 LONX 175 4424.5000 10:19:38 LONX 90 4424.5000 10:19:39 LONX 140 4424.5000 10:19:39 LONX 250 4427.5000 10:21:36 LONX 410 4427.5000 10:21:39 LONX 250 4427.5000 10:21:39 LONX 300 4428.0000 10:22:35 LONX 20 4428.0000 10:22:35 LONX 72 4428.0000 10:22:35 LONX 248 4428.0000 10:22:35 LONX 210 4427.5000 10:22:36 LONX 48 4428.0000 10:22:59 LONX 257 4428.0000 10:22:59 LONX 165 4428.0000 10:22:59 LONX 222 4427.5000 10:23:30 LONX 6 4427.5000 10:24:02 LONX 199 4427.5000 10:24:06 LONX 185 4427.5000 10:24:20 LONX 255 4427.0000 10:24:20 LONX 250 4426.5000 10:24:52 LONX 250 4426.0000 10:25:42 LONX 200 4425.5000 10:25:43 LONX 166 4423.0000 10:25:52 LONX 180 4423.5000 10:26:33 LONX 250 4423.0000 10:27:16 LONX 201 4422.0000 10:27:36 LONX 42 4422.0000 10:27:52 LONX 206 4422.0000 10:27:56 LONX 250 4422.5000 10:28:44 LONX 149 4422.5000 10:29:24 LONX 101 4422.5000 10:29:24 LONX 26 4423.5000 10:30:25 LONX 238 4423.5000 10:30:25 LONX 250 4423.5000 10:30:28 LONX 202 4423.0000 10:30:31 LONX 132 4422.5000 10:30:39 LONX 362 4423.0000 10:31:25 LONX 213 4422.0000 10:32:12 LONX 200 4421.5000 10:32:34 LONX 119 4421.0000 10:33:20 LONX 180 4420.5000 10:33:50 LONX 175 4420.5000 10:33:50 LONX 250 4420.5000 10:33:54 LONX 226 4421.0000 10:34:22 LONX 185 4420.0000 10:34:24 LONX 233 4420.5000 10:35:05 LONX 255 4423.0000 10:38:12 LONX 250 4423.0000 10:38:12 LONX 50 4423.0000 10:38:12 LONX 80 4423.0000 10:38:12 LONX 255 4422.5000 10:38:14 LONX 135 4423.5000 10:38:31 LONX 50 4423.5000 10:38:31 LONX 220 4423.0000 10:39:07 LONX 280 4422.5000 10:39:11 LONX 215 4422.0000 10:39:11 LONX 178 4421.0000 10:39:42 LONX 190 4422.0000 10:40:59 LONX 230 4422.0000 10:40:59 LONX 20 4422.0000 10:40:59 LONX 47 4422.0000 10:40:59 LONX 239 4422.5000 10:41:18 LONX 48 4422.5000 10:41:18 LONX 250 4422.0000 10:42:21 LONX 250 4422.0000 10:42:21 LONX 190 4422.0000 10:43:40 LONX 12 4422.0000 10:43:45 LONX 198 4422.0000 10:43:53 LONX 13 4422.0000 10:44:03 LONX 202 4422.0000 10:44:03 LONX 183 4422.0000 10:44:08 LONX 228 4422.0000 10:44:50 LONX 185 4421.0000 10:45:12 LONX 230 4421.0000 10:45:12 LONX 7 4423.5000 10:48:14 LONX 6 4425.0000 10:49:28 LONX 205 4425.0000 10:49:59 LONX 240 4425.0000 10:49:59 LONX 10 4425.0000 10:49:59 LONX 350 4425.0000 10:49:59 LONX 420 4425.0000 10:49:59 LONX 370 4425.0000 10:49:59 LONX 30 4425.0000 10:49:59 LONX 220 4425.0000 10:49:59 LONX 124 4424.5000 10:50:03 LONX 246 4424.5000 10:50:03 LONX 449 4425.5000 10:51:14 LONX 77 4425.5000 10:51:14 LONX 196 4424.0000 10:51:44 LONX 217 4423.0000 10:51:54 LONX 320 4427.5000 10:52:44 LONX 7 4428.0000 10:53:54 LONX 58 4428.0000 10:53:54 LONX 250 4428.0000 10:53:58 LONX 55 4428.0000 10:53:58 LONX 185 4427.5000 10:54:40 LONX 310 4427.5000 10:54:40 LONX 180 4427.5000 10:55:44 LONX 278 4427.5000 10:55:44 LONX 189 4427.5000 10:56:14 LONX 10 4428.0000 10:56:33 LONX 185 4428.0000 10:56:33 LONX 11 4427.0000 10:57:02 LONX 170 4427.0000 10:57:33 LONX 240 4426.5000 10:57:45 LONX 174 4426.0000 10:57:45 LONX 180 4425.5000 10:58:23 LONX 74 4426.5000 10:59:11 LONX 295 4427.0000 10:59:29 LONX 180 4427.0000 10:59:47 LONX 275 4426.5000 10:59:53 LONX 200 4424.5000 11:00:09 LONX 210 4427.0000 11:01:44 LONX 220 4426.5000 11:02:12 LONX 234 4426.5000 11:02:12 LONX 195 4426.0000 11:02:13 LONX 60 4426.0000 11:02:16 LONX 183 4426.0000 11:02:34 LONX 198 4427.0000 11:03:04 LONX 182 4426.0000 11:03:53 LONX 123 4425.5000 11:03:56 LONX 87 4425.5000 11:04:32 LONX 50 4425.5000 11:04:37 LONX 76 4425.5000 11:04:40 LONX 79 4425.5000 11:04:44 LONX 209 4425.0000 11:04:47 LONX 57 4424.5000 11:04:48 LONX 7 4424.0000 11:05:38 LONX 279 4425.0000 11:06:22 LONX 1 4425.0000 11:06:22 LONX 225 4425.0000 11:06:22 LONX 250 4425.0000 11:06:37 LONX 290 4424.5000 11:06:37 LONX 218 4424.5000 11:07:38 LONX 27 4424.5000 11:07:38 LONX 71 4423.5000 11:08:07 LONX 108 4423.5000 11:08:07 LONX 6 4422.5000 11:08:20 LONX 11 4422.5000 11:08:25 LONX 210 4423.5000 11:09:07 LONX 240 4423.5000 11:09:07 LONX 205 4423.5000 11:10:02 LONX 190 4423.0000 11:10:09 LONX 23 4421.5000 11:10:40 LONX 70 4423.5000 11:11:34 LONX 15 4423.5000 11:11:42 LONX 12 4423.5000 11:12:01 LONX 223 4423.5000 11:12:01 LONX 185 4423.5000 11:12:01 LONX 100 4423.5000 11:12:01 LONX 124 4423.5000 11:12:01 LONX 173 4422.5000 11:13:24 LONX 195 4423.0000 11:13:26 LONX 70 4423.0000 11:13:32 LONX 400 4424.5000 11:14:41 LONX 192 4424.5000 11:14:41 LONX 250 4426.5000 11:18:00 LONX 265 4426.5000 11:18:00 LONX 220 4426.0000 11:18:39 LONX 230 4427.0000 11:18:42 LONX 110 4427.0000 11:18:46 LONX 250 4427.0000 11:18:46 LONX 410 4426.5000 11:19:38 LONX 126 4427.5000 11:19:45 LONX 198 4427.0000 11:20:02 LONX 30 4427.0000 11:20:02 LONX 2 4427.0000 11:20:17 LONX 29 4427.0000 11:21:33 LONX 43 4427.0000 11:21:33 LONX 219 4427.0000 11:21:33 LONX 247 4427.0000 11:21:33 LONX 320 4427.0000 11:23:10 LONX 230 4427.0000 11:23:10 LONX 20 4427.5000 11:24:41 LONX 160 4427.5000 11:24:44 LONX 98 4427.0000 11:25:22 LONX 102 4427.0000 11:25:22 LONX 36 4429.0000 11:26:24 LONX 400 4429.0000 11:26:34 LONX 100 4429.0000 11:26:34 LONX 250 4429.0000 11:26:34 LONX 202 4429.0000 11:26:49 LONX 250 4429.0000 11:26:49 LONX 340 4428.5000 11:27:20 LONX 34 4428.0000 11:27:20 LONX 196 4428.5000 11:28:51 LONX 250 4428.5000 11:28:51 LONX 285 4429.5000 11:30:59 LONX 49 4429.0000 11:32:05 LONX 196 4429.0000 11:32:05 LONX 230 4429.0000 11:32:05 LONX 80 4429.0000 11:32:05 LONX 100 4430.5000 11:34:33 LONX 195 4430.5000 11:34:46 LONX 7 4430.5000 11:34:46 LONX 273 4430.5000 11:34:46 LONX 100 4430.5000 11:34:46 LONX 250 4430.5000 11:34:46 LONX 108 4430.5000 11:34:46 LONX 20 4430.0000 11:34:55 LONX 15 4430.0000 11:35:04 LONX 425 4430.0000 11:35:07 LONX 99 4430.0000 11:35:09 LONX 320 4429.5000 11:35:15 LONX 213 4430.0000 11:35:15 LONX 410 4429.0000 11:35:19 LONX 185 4428.0000 11:37:10 LONX 222 4428.0000 11:37:10 LONX 200 4427.5000 11:38:34 LONX 235 4428.0000 11:38:34 LONX 226 4430.0000 11:40:25 LONX 34 4430.0000 11:40:25 LONX 235 4429.5000 11:40:25 LONX 400 4430.0000 11:40:25 LONX 21 4430.0000 11:40:29 LONX 98 4430.0000 11:40:29 LONX 197 4430.0000 11:40:35 LONX 180 4430.0000 11:41:02 LONX 240 4430.5000 11:43:24 LONX 310 4430.5000 11:43:24 LONX 250 4430.0000 11:43:27 LONX 250 4431.0000 11:44:38 LONX 50 4431.0000 11:44:38 LONX 250 4431.0000 11:44:48 LONX 50 4431.0000 11:44:48 LONX 170 4430.0000 11:45:15 LONX 200 4430.0000 11:45:15 LONX 17 4430.0000 11:45:15 LONX 11 4430.0000 11:45:15 LONX 40 4431.5000 11:48:36 LONX 260 4431.5000 11:48:36 LONX 150 4431.5000 11:48:36 LONX 250 4431.5000 11:48:36 LONX 48 4431.5000 11:48:36 LONX 148 4431.0000 11:48:36 LONX 87 4431.0000 11:48:41 LONX 185 4431.0000 11:48:41 LONX 217 4432.0000 11:49:47 LONX 305 4431.5000 11:50:07 LONX 44 4431.5000 11:50:07 LONX 18 4429.0000 11:51:48 LONX 167 4429.0000 11:51:48 LONX 225 4429.0000 11:51:49 LONX 180 4430.5000 11:53:14 LONX 270 4430.5000 11:54:21 LONX 53 4430.5000 11:54:21 LONX 262 4430.5000 11:54:21 LONX 84 4430.5000 11:55:05 LONX 266 4430.5000 11:55:05 LONX 190 4430.5000 11:55:05 LONX 250 4430.5000 11:55:19 LONX 29 4430.5000 11:55:19 LONX 33 4430.5000 11:55:48 LONX 169 4430.5000 11:55:48 LONX 205 4431.5000 11:56:44 LONX 220 4431.5000 11:58:33 LONX 180 4431.5000 11:58:33 LONX 27 4431.0000 11:58:33 LONX 233 4431.0000 11:58:45 LONX 46 4431.0000 11:59:34 LONX 192 4431.0000 11:59:34 LONX 12 4433.0000 12:03:06 LONX 15 4433.0000 12:03:36 LONX 303 4433.0000 12:03:39 LONX 80 4433.0000 12:03:39 LONX 142 4433.0000 12:03:39 LONX 132 4433.0000 12:03:39 LONX 186 4433.0000 12:03:39 LONX 330 4433.5000 12:04:10 LONX 77 4433.5000 12:04:10 LONX 393 4433.5000 12:04:10 LONX 27 4433.5000 12:04:10 LONX 48 4433.5000 12:04:10 LONX 16 4433.5000 12:04:17 LONX 239 4433.5000 12:04:19 LONX 230 4433.5000 12:04:39 LONX 265 4433.0000 12:05:20 LONX 250 4433.0000 12:05:20 LONX 12 4433.5000 12:05:42 LONX 308 4433.5000 12:05:42 LONX 12 4433.0000 12:06:37 LONX 88 4433.0000 12:06:48 LONX 310 4433.0000 12:06:48 LONX 198 4432.5000 12:06:48 LONX 97 4432.5000 12:07:13 LONX 250 4432.0000 12:07:27 LONX 250 4432.5000 12:07:44 LONX 140 4432.5000 12:08:02 LONX 39 4432.0000 12:09:09 LONX 270 4432.5000 12:10:14 LONX 41 4432.5000 12:10:14 LONX 314 4432.5000 12:10:15 LONX 25 4432.5000 12:10:15 LONX 101 4432.0000 12:10:15 LONX 72 4432.0000 12:10:16 LONX 9 4432.0000 12:12:15 LONX 275 4432.0000 12:12:15 LONX 285 4432.0000 12:12:15 LONX 103 4431.5000 12:12:15 LONX 172 4431.5000 12:12:15 LONX 87 4431.0000 12:12:16 LONX 84 4431.0000 12:12:17 LONX 39 4431.0000 12:12:17 LONX 276 4431.0000 12:14:10 LONX 250 4431.0000 12:14:10 LONX 25 4431.0000 12:14:10 LONX 25 4431.0000 12:14:10 LONX 45 4431.0000 12:14:10 LONX 201 4430.5000 12:14:11 LONX 100 4430.0000 12:15:31 LONX 100 4430.0000 12:15:31 LONX 55 4430.0000 12:15:34 LONX 45 4430.0000 12:15:34 LONX 250 4430.0000 12:15:34 LONX 57 4430.0000 12:15:34 LONX 243 4429.5000 12:15:35 LONX 1 4428.0000 12:16:19 LONX 51 4428.0000 12:16:19 LONX 227 4427.5000 12:16:34 LONX 320 4426.5000 12:17:47 LONX 237 4426.5000 12:17:47 LONX 170 4426.0000 12:18:55 LONX 5 4426.0000 12:19:36 LONX 40 4426.0000 12:19:36 LONX 160 4426.0000 12:19:36 LONX 1 4426.0000 12:19:54 LONX 33 4426.0000 12:19:54 LONX 8 4426.0000 12:19:55 LONX 2 4426.0000 12:19:57 LONX 21 4426.0000 12:19:59 LONX 4 4426.0000 12:20:00 LONX 2 4426.0000 12:20:06 LONX 121 4426.0000 12:20:13 LONX 36 4426.0000 12:20:13 LONX 220 4425.5000 12:20:13 LONX 175 4425.5000 12:20:55 LONX 272 4425.5000 12:20:55 LONX 179 4424.0000 12:21:44 LONX 87 4427.5000 12:24:20 LONX 163 4427.5000 12:24:20 LONX 250 4427.5000 12:24:20 LONX 18 4427.0000 12:24:20 LONX 87 4427.0000 12:24:20 LONX 143 4427.0000 12:24:21 LONX 7 4427.0000 12:24:31 LONX 11 4427.0000 12:24:52 LONX 8 4427.0000 12:24:56 LONX 2 4427.0000 12:24:58 LONX 84 4427.0000 12:26:03 LONX 103 4427.0000 12:26:03 LONX 117 4427.0000 12:26:03 LONX 320 4427.0000 12:26:03 LONX 250 4427.0000 12:26:03 LONX 36 4426.5000 12:26:03 LONX 134 4426.5000 12:26:05 LONX 9 4425.5000 12:27:04 LONX 74 4425.5000 12:27:04 LONX 18 4425.5000 12:27:05 LONX 92 4425.5000 12:27:05 LONX 14 4426.0000 12:29:38 LONX 69 4426.0000 12:29:48 LONX 157 4426.0000 12:29:48 LONX 43 4426.0000 12:29:50 LONX 7 4426.0000 12:29:52 LONX 250 4426.0000 12:29:57 LONX 39 4426.0000 12:29:57 LONX 106 4425.5000 12:29:59 LONX 21 4425.5000 12:30:04 LONX 98 4425.5000 12:30:06 LONX 5 4425.0000 12:30:06 LONX 220 4425.0000 12:30:07 LONX 214 4425.0000 12:30:07 LONX 190 4425.5000 12:30:36 LONX 190 4424.0000 12:31:10 LONX 6 4423.0000 12:31:25 LONX 163 4423.0000 12:31:45 LONX 166 4422.5000 12:32:00 LONX 14 4422.5000 12:32:32 LONX 170 4422.5000 12:32:37 LONX 25 4422.5000 12:33:59 LONX 220 4422.5000 12:33:59 LONX 153 4422.5000 12:35:18 LONX 132 4422.5000 12:35:18 LONX 3 4422.0000 12:35:18 LONX 92 4422.0000 12:35:18 LONX 156 4422.0000 12:35:19 LONX 305 4421.5000 12:35:19 LONX 47 4422.5000 12:36:39 LONX 148 4422.5000 12:36:52 LONX 46 4422.5000 12:36:52 LONX 45 4422.5000 12:36:52 LONX 70 4422.5000 12:36:52 LONX 14 4422.5000 12:36:54 LONX 8 4422.0000 12:38:22 LONX 290 4422.5000 12:39:21 LONX 175 4422.5000 12:39:21 LONX 250 4422.5000 12:39:21 LONX 50 4422.5000 12:39:21 LONX 20 4422.5000 12:39:21 LONX 108 4422.0000 12:39:21 LONX 25 4421.5000 12:40:47 LONX 5 4421.5000 12:40:48 LONX 150 4421.5000 12:40:48 LONX 167 4421.0000 12:40:53 LONX 212 4421.0000 12:41:13 LONX 42 4420.5000 12:41:13 LONX 138 4420.5000 12:41:13 LONX 64 4419.0000 12:42:12 LONX 20 4419.0000 12:42:13 LONX 3 4419.0000 12:42:15 LONX 152 4419.5000 12:44:08 LONX 18 4419.5000 12:44:08 LONX 250 4419.5000 12:44:08 LONX 51 4419.5000 12:44:08 LONX 250 4420.0000 12:45:01 LONX 6 4419.5000 12:45:18 LONX 2 4419.5000 12:45:19 LONX 297 4419.5000 12:45:31 LONX 179 4419.5000 12:45:31 LONX 45 4419.5000 12:45:31 LONX 59 4419.0000 12:45:31 LONX 29 4419.0000 12:45:31 LONX 101 4418.5000 12:45:31 LONX 5 4420.0000 12:46:07 LONX 220 4420.0000 12:46:08 LONX 250 4419.5000 12:47:03 LONX 2 4418.5000 12:47:20 LONX 90 4418.5000 12:47:29 LONX 18 4418.5000 12:47:30 LONX 184 4420.0000 12:49:08 LONX 86 4420.0000 12:49:08 LONX 60 4419.5000 12:49:08 LONX 75 4419.5000 12:49:09 LONX 14 4419.5000 12:49:11 LONX 3 4419.5000 12:49:13 LONX 149 4420.0000 12:51:23 LONX 101 4420.0000 12:51:23 LONX 305 4420.0000 12:51:23 LONX 334 4421.0000 12:51:31 LONX 51 4421.0000 12:51:31 LONX 56 4420.0000 12:51:33 LONX 12 4420.0000 12:51:34 LONX 10 4420.0000 12:51:34 LONX 4 4420.0000 12:51:36 LONX 42 4420.0000 12:51:41 LONX 9 4420.0000 12:51:41 LONX 2 4420.0000 12:51:43 LONX 145 4420.0000 12:51:44 LONX 177 4421.5000 12:52:34 LONX 4 4421.0000 12:52:38 LONX 36 4421.0000 12:52:39 LONX 195 4421.0000 12:52:39 LONX 15 4420.5000 12:52:47 LONX 2 4420.5000 12:52:47 LONX 2 4420.5000 12:52:49 LONX 275 4421.0000 12:54:11 LONX 250 4421.0000 12:54:11 LONX 53 4421.0000 12:54:11 LONX 13 4420.5000 12:54:11 LONX 22 4420.5000 12:54:14 LONX 4 4420.5000 12:54:16 LONX 12 4420.5000 12:54:16 LONX 4 4420.5000 12:54:18 LONX 22 4420.5000 12:54:26 LONX 4 4420.5000 12:54:28 LONX 2 4420.5000 12:55:01 LONX 93 4420.5000 12:55:05 LONX 320 4420.5000 12:55:05 LONX 150 4420.0000 12:55:20 LONX 13 4420.0000 12:55:20 LONX 2 4420.0000 12:55:22 LONX 128 4419.5000 12:56:09 LONX 204 4419.0000 12:56:34 LONX 13 4419.0000 12:56:58 LONX 100 4419.0000 12:56:58 LONX 49 4419.0000 12:56:58 LONX 55 4419.0000 12:56:58 LONX 11 4419.0000 12:56:58 LONX 240 4419.0000 12:57:30 LONX 26 4418.5000 12:58:42 LONX 17 4418.5000 12:58:42 LONX 3 4418.5000 12:58:43 LONX 76 4418.5000 12:58:43 LONX 16 4418.5000 12:58:44 LONX 3 4418.5000 12:58:46 LONX 139 4418.5000 12:58:49 LONX 185 4418.0000 12:58:50 LONX 87 4418.0000 12:59:35 LONX 47 4417.5000 12:59:57 LONX 82 4417.5000 12:59:58 LONX 46 4417.5000 12:59:58 LONX 5 4417.0000 12:59:58 LONX 37 4417.0000 12:59:58 LONX 6 4417.0000 13:00:00 LONX 157 4417.0000 13:00:00 LONX 215 4416.5000 13:00:01 LONX 165 4415.5000 13:00:32 LONX 164 4414.0000 13:01:09 LONX 52 4414.5000 13:01:17 LONX 190 4414.0000 13:02:47 LONX 63 4413.5000 13:02:49 LONX 139 4413.5000 13:02:56 LONX 12 4413.0000 13:02:58 LONX 5 4413.0000 13:03:00 LONX 2 4413.0000 13:03:02 LONX 214 4413.5000 13:03:04 LONX 196 4413.0000 13:03:04 LONX 160 4412.5000 13:03:06 LONX 250 4413.0000 13:04:18 LONX 58 4413.0000 13:04:18 LONX 183 4412.5000 13:04:19 LONX 170 4416.0000 13:05:32 LONX 47 4416.0000 13:05:32 LONX 216 4415.5000 13:06:27 LONX 250 4415.5000 13:06:27 LONX 47 4415.5000 13:06:27 LONX 146 4415.0000 13:06:27 LONX 66 4414.0000 13:06:57 LONX 15 4414.0000 13:06:58 LONX 2 4414.0000 13:07:00 LONX 147 4414.0000 13:07:08 LONX 184 4411.5000 13:07:18 LONX 51 4409.0000 13:07:41 LONX 3 4408.5000 13:07:46 LONX 59 4408.5000 13:07:48 LONX 6 4409.5000 13:08:03 LONX 2 4409.5000 13:08:05 LONX 197 4409.5000 13:08:05 LONX 113 4410.0000 13:08:56 LONX 53 4410.0000 13:08:56 LONX 19 4410.0000 13:08:57 LONX 42 4414.0000 13:10:46 LONX 258 4414.0000 13:10:46 LONX 2 4414.0000 13:11:20 LONX 268 4414.0000 13:11:22 LONX 250 4414.0000 13:11:22 LONX 62 4414.0000 13:11:22 LONX 76 4413.5000 13:11:24 LONX 104 4413.5000 13:11:51 LONX 4 4413.0000 13:11:52 LONX 166 4413.0000 13:12:20 LONX 208 4412.5000 13:12:22 LONX 218 4412.5000 13:12:45 LONX 18 4411.5000 13:13:23 LONX 182 4411.5000 13:14:23 LONX 31 4411.5000 13:14:23 LONX 14 4411.5000 13:14:23 LONX 190 4411.5000 13:14:24 LONX 165 4411.0000 13:14:24 LONX 30 4411.0000 13:14:24 LONX 21 4410.5000 13:15:00 LONX 15 4410.5000 13:15:11 LONX 2 4410.5000 13:15:13 LONX 2 4410.5000 13:15:15 LONX 148 4410.5000 13:15:22 LONX 185 4411.5000 13:16:13 LONX 197 4411.5000 13:16:13 LONX 13 4411.5000 13:16:13 LONX 237 4411.5000 13:16:13 LONX 38 4411.5000 13:16:13 LONX 220 4411.0000 13:17:29 LONX 36 4411.0000 13:18:10 LONX 6 4411.0000 13:18:11 LONX 158 4411.0000 13:18:17 LONX 161 4410.5000 13:18:33 LONX 209 4410.5000 13:18:33 LONX 31 4410.0000 13:18:33 LONX 59 4410.0000 13:19:37 LONX 146 4410.0000 13:19:37 LONX 9 4409.5000 13:19:39 LONX 109 4409.5000 13:19:39 LONX 102 4409.5000 13:19:39 LONX 239 4410.0000 13:20:18 LONX 165 4409.5000 13:20:40 LONX 161 4409.5000 13:20:57 LONX 17 4410.0000 13:21:42 LONX 3 4410.0000 13:21:42 LONX 200 4410.0000 13:21:42 LONX 37 4411.0000 13:22:29 LONX 167 4411.0000 13:22:29 LONX 210 4410.0000 13:22:53 LONX 74 4409.5000 13:22:53 LONX 60 4409.5000 13:22:54 LONX 295 4410.0000 13:25:13 LONX 243 4410.0000 13:25:13 LONX 47 4410.0000 13:25:13 LONX 103 4409.5000 13:25:14 LONX 23 4409.0000 13:25:15 LONX 38 4409.0000 13:25:17 LONX 225 4409.5000 13:25:42 LONX 239 4409.0000 13:25:54 LONX 47 4408.5000 13:25:54 LONX 113 4408.5000 13:25:54 LONX 170 4407.5000 13:26:15 LONX 175 4407.5000 13:26:51 LONX 11 4406.5000 13:27:03 LONX 3 4406.5000 13:27:04 LONX 245 4407.0000 13:27:51 LONX 250 4407.0000 13:27:51 LONX 81 4405.5000 13:28:02 LONX 5 4405.0000 13:28:13 LONX 163 4405.0000 13:28:14 LONX 156 4405.5000 13:29:17 LONX 24 4405.5000 13:29:17 LONX 176 4405.5000 13:29:17 LONX 17 4405.0000 13:29:17 LONX 39 4405.0000 13:29:17 LONX 225 4404.5000 13:30:18 LONX 93 4404.5000 13:30:18 LONX 100 4404.5000 13:30:19 LONX 22 4404.5000 13:30:30 LONX 250 4404.5000 13:30:30 LONX 5 4404.5000 13:30:30 LONX 48 4404.5000 13:30:30 LONX 250 4404.5000 13:30:30 LONX 31 4404.5000 13:30:30 LONX 40 4404.0000 13:31:15 LONX 175 4404.0000 13:31:43 LONX 16 4404.5000 13:31:45 LONX 41 4404.5000 13:31:45 LONX 250 4404.5000 13:31:45 LONX 33 4403.5000 13:31:48 LONX 9 4403.5000 13:31:50 LONX 2 4403.5000 13:31:52 LONX 9 4403.5000 13:31:59 LONX 2 4403.5000 13:32:00 LONX 5 4403.5000 13:32:07 LONX 158 4403.5000 13:32:09 LONX 2 4403.0000 13:32:09 LONX 5 4403.0000 13:32:24 LONX 43 4403.0000 13:32:31 LONX 10 4403.0000 13:32:32 LONX 2 4403.0000 13:32:32 LONX 23 4404.0000 13:33:02 LONX 232 4404.0000 13:33:02 LONX 215 4404.0000 13:33:02 LONX 71 4404.0000 13:33:03 LONX 47 4404.0000 13:33:03 LONX 84 4403.5000 13:33:17 LONX 2 4404.5000 13:34:22 LONX 47 4404.5000 13:34:54 LONX 7 4404.5000 13:34:56 LONX 2 4404.5000 13:34:58 LONX 25 4404.5000 13:35:00 LONX 3 4404.5000 13:35:02 LONX 320 4405.0000 13:35:31 LONX 7 4405.0000 13:35:31 LONX 21 4405.0000 13:35:31 LONX 202 4405.0000 13:35:33 LONX 200 4404.5000 13:35:35 LONX 41 4404.5000 13:35:37 LONX 79 4404.5000 13:35:49 LONX 16 4404.0000 13:35:49 LONX 374 4404.0000 13:35:52 LONX 1 4403.5000 13:35:52 LONX 274 4403.5000 13:35:52 LONX 44 4403.0000 13:36:17 LONX 40 4404.0000 13:37:17 LONX 10 4404.0000 13:37:18 LONX 170 4404.0000 13:37:18 LONX 32 4403.5000 13:37:31 LONX 8 4403.5000 13:37:33 LONX 163 4403.5000 13:37:38 LONX 46 4403.0000 13:37:49 LONX 100 4403.0000 13:37:49 LONX 74 4403.0000 13:37:49 LONX 174 4403.0000 13:37:49 LONX 80 4403.0000 13:37:49 LONX 54 4402.5000 13:37:49 LONX 200 4407.0000 13:40:35 LONX 30 4407.0000 13:40:35 LONX 71 4407.0000 13:40:36 LONX 154 4407.0000 13:40:36 LONX 2 4406.5000 13:40:39 LONX 300 4406.5000 13:40:39 LONX 18 4406.5000 13:40:39 LONX 280 4406.5000 13:40:39 LONX 9 4406.0000 13:40:39 LONX 4 4406.0000 13:40:43 LONX 300 4407.0000 13:42:51 LONX 20 4407.0000 13:42:51 LONX 285 4407.0000 13:42:51 LONX 75 4407.0000 13:42:51 LONX 250 4407.0000 13:42:51 LONX 69 4407.0000 13:42:51 LONX 57 4406.5000 13:42:52 LONX 27 4406.5000 13:43:02 LONX 116 4406.5000 13:43:02 LONX 103 4406.5000 13:43:02 LONX 61 4406.5000 13:43:02 LONX 3 4406.0000 13:43:04 LONX 294 4406.0000 13:43:15 LONX 83 4405.5000 13:43:15 LONX 20 4406.0000 13:43:38 LONX 37 4406.0000 13:43:38 LONX 27 4406.0000 13:43:39 LONX 131 4406.0000 13:43:47 LONX 153 4405.0000 13:45:05 LONX 142 4405.0000 13:45:05 LONX 100 4405.0000 13:45:05 LONX 250 4405.0000 13:45:05 LONX 52 4405.0000 13:45:05 LONX 310 4406.0000 13:48:43 LONX 193 4407.0000 13:50:06 LONX 58 4407.0000 13:50:07 LONX 6 4407.0000 13:50:55 LONX 48 4407.0000 13:50:55 LONX 5 4407.5000 13:51:57 LONX 45 4407.5000 13:51:57 LONX 10 4407.5000 13:51:58 LONX 2 4407.5000 13:51:59 LONX 4 4408.0000 13:52:19 LONX 61 4408.0000 13:52:41 LONX 122 4408.0000 13:52:41 LONX 193 4408.0000 13:52:41 LONX 250 4408.0000 13:52:41 LONX 100 4408.0000 13:52:41 LONX 84 4407.5000 13:53:06 LONX 254 4407.5000 13:53:06 LONX 77 4407.5000 13:53:06 LONX 228 4407.5000 13:53:06 LONX 22 4407.5000 13:53:06 LONX 53 4407.5000 13:53:06 LONX 100 4407.0000 13:53:06 LONX 110 4407.0000 13:53:06 LONX 172 4406.5000 13:53:06 LONX 34 4406.5000 13:53:07 LONX 9 4406.5000 13:53:09 LONX 2 4406.5000 13:53:11 LONX 33 4406.5000 13:53:41 LONX 62 4406.5000 13:53:41 LONX 25 4406.5000 13:53:41 LONX 333 4406.5000 13:53:41 LONX 47 4406.5000 13:53:41 LONX 250 4406.5000 13:53:41 LONX 201 4407.5000 13:54:02 LONX 250 4407.5000 13:54:02 LONX 62 4407.5000 13:54:02 LONX 45 4407.0000 13:54:03 LONX 225 4407.0000 13:54:03 LONX 163 4408.0000 13:54:39 LONX 235 4407.0000 13:55:30 LONX 76 4407.0000 13:55:30 LONX 49 4407.0000 13:55:30 LONX 65 4407.0000 13:55:30 LONX 121 4407.0000 13:55:30 LONX 250 4407.0000 13:55:30 LONX 27 4407.0000 13:55:30 LONX 215 4408.0000 13:56:06 LONX 195 4407.5000 13:56:08 LONX 79 4406.5000 13:58:15 LONX 81 4406.5000 13:58:20 LONX 105 4406.5000 13:58:24 LONX 250 4406.5000 13:58:24 LONX 3 4406.0000 13:58:30 LONX 2 4406.0000 13:58:30 LONX 262 4406.0000 13:58:33 LONX 250 4406.0000 13:58:33 LONX 7 4406.0000 13:58:33 LONX 8 4405.5000 13:59:26 LONX 100 4405.5000 13:59:26 LONX 57 4405.5000 13:59:27 LONX 11 4405.0000 13:59:32 LONX 100 4405.0000 13:59:32 LONX 85 4405.0000 13:59:32 LONX 100 4405.0000 13:59:44 LONX 100 4405.0000 13:59:44 LONX 6 4405.0000 13:59:44 LONX 175 4405.5000 14:01:57 LONX 255 4405.0000 14:01:57 LONX 124 4405.0000 14:01:57 LONX 116 4405.5000 14:01:57 LONX 270 4405.0000 14:02:13 LONX 340 4404.5000 14:02:56 LONX 255 4404.5000 14:02:56 LONX 218 4404.5000 14:02:56 LONX 180 4404.0000 14:02:56 LONX 174 4403.5000 14:03:33 LONX 179 4402.0000 14:04:15 LONX 174 4402.0000 14:04:15 LONX 185 4401.5000 14:04:20 LONX 174 4402.0000 14:04:56 LONX 160 4401.5000 14:05:18 LONX 65 4400.5000 14:05:39 LONX 72 4400.5000 14:05:39 LONX 30 4400.5000 14:05:39 LONX 174 4401.0000 14:05:39 LONX 250 4400.0000 14:07:25 LONX 5 4400.0000 14:07:25 LONX 170 4399.0000 14:07:29 LONX 210 4399.0000 14:07:29 LONX 93 4398.5000 14:07:31 LONX 162 4398.5000 14:07:31 LONX 160 4399.5000 14:09:00 LONX 90 4399.5000 14:09:00 LONX 96 4399.5000 14:09:00 LONX 195 4399.5000 14:09:00 LONX 54 4399.0000 14:10:07 LONX 191 4399.0000 14:10:07 LONX 200 4399.0000 14:10:07 LONX 53 4399.0000 14:10:10 LONX 67 4402.0000 14:12:38 LONX 46 4402.0000 14:12:38 LONX 285 4402.0000 14:12:45 LONX 45 4402.0000 14:12:45 LONX 250 4402.0000 14:12:45 LONX 95 4402.0000 14:12:45 LONX 151 4401.5000 14:13:02 LONX 144 4401.5000 14:13:02 LONX 340 4401.0000 14:13:09 LONX 185 4401.0000 14:13:09 LONX 320 4400.5000 14:13:50 LONX 215 4400.0000 14:13:56 LONX 165 4399.5000 14:14:08 LONX 170 4399.5000 14:15:00 LONX 208 4399.0000 14:15:02 LONX 170 4398.5000 14:15:02 LONX 1 4396.5000 14:15:40 LONX 274 4396.5000 14:15:40 LONX 187 4397.0000 14:15:47 LONX 187 4397.0000 14:16:19 LONX 141 4397.0000 14:17:32 LONX 250 4397.0000 14:17:32 LONX 135 4397.0000 14:17:32 LONX 21 4396.5000 14:17:42 LONX 217 4396.5000 14:17:42 LONX 202 4396.0000 14:18:21 LONX 30 4397.0000 14:18:55 LONX 44 4397.0000 14:18:55 LONX 290 4396.5000 14:19:06 LONX 174 4395.5000 14:19:13 LONX 210 4396.0000 14:19:39 LONX 122 4396.0000 14:20:00 LONX 54 4396.0000 14:20:00 LONX 176 4396.0000 14:20:15 LONX 47 4395.0000 14:20:34 LONX 95 4395.0000 14:20:34 LONX 51 4395.0000 14:20:34 LONX 101 4394.5000 14:20:51 LONX 14 4394.5000 14:20:51 LONX 62 4394.5000 14:20:51 LONX 197 4393.5000 14:21:54 LONX 131 4395.0000 14:22:04 LONX 74 4395.0000 14:22:04 LONX 219 4395.0000 14:22:04 LONX 25 4395.0000 14:22:04 LONX 151 4395.0000 14:22:04 LONX 176 4394.0000 14:22:44 LONX 104 4393.5000 14:22:44 LONX 62 4393.5000 14:22:44 LONX 176 4392.5000 14:23:24 LONX 190 4392.5000 14:23:53 LONX 305 4395.0000 14:25:18 LONX 230 4394.5000 14:25:18 LONX 190 4395.0000 14:25:18 LONX 96 4394.5000 14:25:18 LONX 139 4394.5000 14:25:18 LONX 226 4396.5000 14:26:58 LONX 4 4396.5000 14:26:58 LONX 236 4396.5000 14:26:58 LONX 230 4396.5000 14:27:47 LONX 165 4396.5000 14:27:47 LONX 340 4396.0000 14:28:00 LONX 176 4396.0000 14:28:00 LONX 84 4395.5000 14:28:00 LONX 129 4395.5000 14:28:00 LONX 42 4395.5000 14:28:00 LONX 163 4395.0000 14:28:24 LONX 78 4394.5000 14:28:24 LONX 169 4394.0000 14:28:42 LONX 31 4394.0000 14:28:42 LONX 92 4394.0000 14:29:15 LONX 128 4394.0000 14:29:15 LONX 243 4393.5000 14:29:23 LONX 65 4392.5000 14:29:28 LONX 86 4396.5000 14:30:06 LONX 219 4396.5000 14:30:06 LONX 195 4396.5000 14:30:09 LONX 235 4395.5000 14:30:10 LONX 106 4395.0000 14:30:12 LONX 90 4395.0000 14:30:12 LONX 69 4395.0000 14:30:12 LONX 175 4394.5000 14:30:12 LONX 227 4394.0000 14:30:12 LONX 360 4394.5000 14:30:54 LONX 64 4395.0000 14:30:58 LONX 66 4395.0000 14:30:58 LONX 53 4397.0000 14:31:03 LONX 390 4398.0000 14:31:14 LONX 96 4398.0000 14:31:14 LONX 245 4398.0000 14:31:14 LONX 45 4399.0000 14:31:27 LONX 84 4399.0000 14:31:27 LONX 156 4399.0000 14:31:27 LONX 26 4398.5000 14:31:27 LONX 420 4399.0000 14:31:27 LONX 244 4399.0000 14:31:27 LONX 130 4398.5000 14:31:27 LONX 17 4399.5000 14:31:59 LONX 183 4399.5000 14:31:59 LONX 119 4399.5000 14:31:59 LONX 126 4399.5000 14:32:01 LONX 2 4401.0000 14:32:04 LONX 236 4401.0000 14:32:04 LONX 207 4400.5000 14:32:06 LONX 63 4403.5000 14:32:20 LONX 165 4403.5000 14:32:20 LONX 195 4403.5000 14:32:57 LONX 170 4403.5000 14:32:57 LONX 330 4403.5000 14:32:58 LONX 330 4403.0000 14:32:58 LONX 185 4403.5000 14:32:58 LONX 220 4402.5000 14:32:58 LONX 169 4401.5000 14:33:07 LONX 178 4400.5000 14:33:14 LONX 200 4400.5000 14:33:58 LONX 180 4401.5000 14:34:18 LONX 83 4401.5000 14:34:23 LONX 250 4401.5000 14:34:23 LONX 250 4401.5000 14:34:27 LONX 235 4401.0000 14:34:38 LONX 390 4400.5000 14:34:38 LONX 195 4400.5000 14:34:39 LONX 175 4399.5000 14:35:08 LONX 155 4399.5000 14:35:08 LONX 50 4399.5000 14:35:08 LONX 198 4404.0000 14:36:24 LONX 222 4404.0000 14:36:24 LONX 205 4404.0000 14:36:24 LONX 114 4403.5000 14:36:40 LONX 266 4403.5000 14:36:40 LONX 250 4403.5000 14:36:40 LONX 66 4403.5000 14:36:40 LONX 83 4403.5000 14:37:06 LONX 96 4403.5000 14:37:06 LONX 514 4404.5000 14:37:44 LONX 280 4404.0000 14:37:46 LONX 220 4404.5000 14:37:46 LONX 180 4404.5000 14:37:47 LONX 207 4403.5000 14:37:58 LONX 103 4403.5000 14:37:58 LONX 71 4403.0000 14:37:58 LONX 173 4402.5000 14:37:58 LONX 230 4405.5000 14:39:33 LONX 250 4405.5000 14:39:33 LONX 297 4405.5000 14:39:44 LONX 23 4405.5000 14:39:44 LONX 45 4405.5000 14:39:44 LONX 155 4405.5000 14:39:44 LONX 165 4405.0000 14:39:58 LONX 220 4404.5000 14:40:02 LONX 170 4404.0000 14:40:10 LONX 225 4404.0000 14:40:11 LONX 210 4403.5000 14:40:19 LONX 205 4404.0000 14:41:15 LONX 20 4404.0000 14:41:15 LONX 225 4404.0000 14:41:22 LONX 305 4403.5000 14:41:57 LONX 305 4403.5000 14:41:57 LONX 5 4403.5000 14:41:57 LONX 250 4403.5000 14:41:57 LONX 35 4403.5000 14:41:57 LONX 89 4403.5000 14:41:57 LONX 62 4403.5000 14:41:57 LONX 14 4403.5000 14:41:57 LONX 250 4403.0000 14:42:02 LONX 163 4402.5000 14:42:14 LONX 145 4402.5000 14:42:51 LONX 203 4402.5000 14:42:51 LONX 177 4402.5000 14:42:57 LONX 180 4402.0000 14:42:58 LONX 185 4402.5000 14:43:31 LONX 50 4403.5000 14:44:00 LONX 66 4403.5000 14:44:00 LONX 185 4403.5000 14:44:06 LONX 170 4403.5000 14:44:06 LONX 83 4403.5000 14:44:08 LONX 180 4403.0000 14:44:26 LONX 230 4403.0000 14:44:26 LONX 99 4404.0000 14:44:47 LONX 146 4404.0000 14:44:47 LONX 185 4403.5000 14:44:58 LONX 57 4403.5000 14:44:58 LONX 195 4403.0000 14:45:02 LONX 231 4403.5000 14:46:24 LONX 210 4405.0000 14:46:59 LONX 40 4405.0000 14:46:59 LONX 250 4405.0000 14:46:59 LONX 149 4406.0000 14:47:03 LONX 171 4406.0000 14:47:33 LONX 250 4406.0000 14:47:33 LONX 60 4406.0000 14:47:33 LONX 176 4406.0000 14:47:33 LONX 88 4406.0000 14:47:33 LONX 119 4405.5000 14:47:34 LONX 171 4405.5000 14:47:34 LONX 218 4405.5000 14:47:39 LONX 260 4406.0000 14:47:58 LONX 215 4405.5000 14:48:07 LONX 199 4406.0000 14:48:40 LONX 205 4406.0000 14:48:40 LONX 180 4405.0000 14:48:48 LONX 173 4404.5000 14:48:58 LONX 198 4405.0000 14:49:54 LONX 175 4404.5000 14:49:58 LONX 165 4404.0000 14:50:16 LONX 31 4405.5000 14:50:41 LONX 54 4405.5000 14:50:41 LONX 370 4405.0000 14:50:49 LONX 305 4405.5000 14:51:18 LONX 225 4405.5000 14:51:18 LONX 83 4405.5000 14:51:42 LONX 117 4405.5000 14:51:58 LONX 93 4405.5000 14:51:58 LONX 93 4405.5000 14:51:58 LONX 202 4405.5000 14:51:58 LONX 275 4405.0000 14:52:12 LONX 235 4404.5000 14:52:12 LONX 180 4404.5000 14:52:12 LONX 66 4405.5000 14:53:05 LONX 189 4405.5000 14:53:05 LONX 12 4406.0000 14:53:12 LONX 55 4406.0000 14:53:12 LONX 200 4405.0000 14:53:25 LONX 178 4405.0000 14:53:25 LONX 213 4404.5000 14:53:58 LONX 178 4404.5000 14:53:58 LONX 295 4406.0000 14:54:58 LONX 206 4406.0000 14:54:58 LONX 13 4406.0000 14:54:58 LONX 87 4406.0000 14:55:11 LONX 21 4405.5000 14:55:24 LONX 169 4405.5000 14:55:24 LONX 330 4405.5000 14:55:24 LONX 120 4405.5000 14:55:24 LONX 190 4408.5000 14:56:29 LONX 285 4408.5000 14:56:29 LONX 15 4408.5000 14:56:29 LONX 250 4408.5000 14:56:29 LONX 338 4408.5000 14:56:29 LONX 171 4408.0000 14:57:08 LONX 205 4410.0000 14:57:49 LONX 250 4410.0000 14:57:55 LONX 173 4409.5000 14:58:00 LONX 47 4412.0000 14:58:32 LONX 195 4412.0000 14:58:47 LONX 190 4411.5000 14:58:58 LONX 235 4411.0000 14:59:03 LONX 191 4410.5000 14:59:10 LONX 235 4412.5000 14:59:43 LONX 178 4412.5000 14:59:43 LONX 331 4413.5000 14:59:56 LONX 185 4413.0000 14:59:58 LONX 190 4412.5000 14:59:58 LONX 170 4414.0000 15:00:13 LONX 165 4413.5000 15:00:14 LONX 72 4412.0000 15:00:22 LONX 72 4412.0000 15:00:22 LONX 190 4413.0000 15:00:31 LONX 122 4414.5000 15:00:47 LONX 123 4414.5000 15:01:01 LONX 100 4414.5000 15:01:01 LONX 30 4414.5000 15:01:01 LONX 80 4414.5000 15:01:01 LONX 255 4414.0000 15:01:01 LONX 165 4413.5000 15:01:34 LONX 320 4413.5000 15:01:34 LONX 179 4414.0000 15:02:01 LONX 121 4414.5000 15:02:08 LONX 83 4414.5000 15:02:15 LONX 96 4414.5000 15:02:15 LONX 50 4413.5000 15:02:24 LONX 140 4413.5000 15:02:24 LONX 33 4413.0000 15:02:44 LONX 255 4413.0000 15:02:44 LONX 170 4412.5000 15:02:47 LONX 180 4411.0000 15:02:57 LONX 220 4410.0000 15:03:21 LONX 183 4410.0000 15:03:21 LONX 169 4408.5000 15:04:43 LONX 195 4408.5000 15:04:43 LONX 55 4408.5000 15:04:43 LONX 219 4408.5000 15:04:43 LONX 250 4408.0000 15:04:43 LONX 93 4408.0000 15:04:49 LONX 91 4408.0000 15:04:54 LONX 142 4407.5000 15:05:04 LONX 103 4407.5000 15:05:04 LONX 140 4407.0000 15:05:17 LONX 112 4406.5000 15:05:40 LONX 33 4406.5000 15:05:41 LONX 27 4406.5000 15:05:41 LONX 180 4406.5000 15:05:41 LONX 170 4406.0000 15:05:41 LONX 187 4405.0000 15:05:48 LONX 83 4405.5000 15:06:18 LONX 235 4404.5000 15:06:19 LONX 243 4404.5000 15:06:51 LONX 22 4404.5000 15:06:51 LONX 245 4404.5000 15:06:55 LONX 93 4405.0000 15:07:15 LONX 205 4405.0000 15:07:24 LONX 83 4405.0000 15:07:24 LONX 215 4404.0000 15:07:53 LONX 205 4404.0000 15:07:53 LONX 170 4404.5000 15:08:32 LONX 26 4404.5000 15:08:32 LONX 164 4404.5000 15:08:32 LONX 220 4404.0000 15:08:41 LONX 35 4404.0000 15:09:14 LONX 86 4403.5000 15:09:14 LONX 99 4403.0000 15:09:15 LONX 86 4403.0000 15:09:15 LONX 61 4403.5000 15:09:26 LONX 35 4403.0000 15:09:38 LONX 93 4403.0000 15:09:49 LONX 230 4403.0000 15:09:49 LONX 118 4403.5000 15:10:24 LONX 250 4403.5000 15:10:24 LONX 22 4403.5000 15:10:24 LONX 47 4403.5000 15:10:24 LONX 255 4403.0000 15:10:25 LONX 118 4403.5000 15:10:58 LONX 112 4403.5000 15:10:58 LONX 255 4403.5000 15:10:59 LONX 208 4403.0000 15:11:10 LONX 54 4403.0000 15:11:12 LONX 12 4403.0000 15:11:19 LONX 164 4403.0000 15:11:19 LONX 16 4402.5000 15:11:40 LONX 254 4402.5000 15:11:40 LONX 235 4402.5000 15:12:11 LONX 185 4402.5000 15:12:11 LONX 96 4402.0000 15:12:12 LONX 195 4401.5000 15:12:36 LONX 164 4401.0000 15:12:36 LONX 173 4400.5000 15:12:44 LONX 215 4400.5000 15:13:33 LONX 180 4400.5000 15:13:33 LONX 160 4400.0000 15:13:33 LONX 10 4400.0000 15:13:33 LONX 261 4399.5000 15:14:23 LONX 250 4399.5000 15:14:23 LONX 90 4399.0000 15:14:25 LONX 105 4399.0000 15:14:25 LONX 63 4398.5000 15:14:25 LONX 295 4399.0000 15:15:06 LONX 170 4399.0000 15:15:37 LONX 70 4399.0000 15:15:37 LONX 200 4400.0000 15:15:56 LONX 205 4399.5000 15:16:01 LONX 145 4399.0000 15:16:02 LONX 245 4398.5000 15:16:42 LONX 180 4398.5000 15:16:42 LONX 95 4399.0000 15:17:28 LONX 236 4399.0000 15:17:28 LONX 52 4399.0000 15:17:28 LONX 204 4398.0000 15:17:40 LONX 180 4398.0000 15:17:45 LONX 180 4398.5000 15:18:01 LONX 207 4398.5000 15:18:15 LONX 40 4397.5000 15:18:22 LONX 225 4397.0000 15:18:31 LONX 165 4396.5000 15:18:34 LONX 178 4396.5000 15:18:59 LONX 180 4396.0000 15:19:15 LONX 198 4395.5000 15:19:16 LONX 97 4396.0000 15:19:44 LONX 54 4396.0000 15:19:44 LONX 70 4396.5000 15:20:16 LONX 250 4396.5000 15:20:16 LONX 3 4396.5000 15:20:45 LONX 54 4396.5000 15:20:45 LONX 250 4396.0000 15:20:52 LONX 100 4396.0000 15:20:52 LONX 93 4395.5000 15:20:57 LONX 110 4395.0000 15:20:59 LONX 91 4395.0000 15:21:05 LONX 44 4395.0000 15:21:09 LONX 46 4395.0000 15:21:09 LONX 11 4394.5000 15:21:27 LONX 5 4394.5000 15:21:37 LONX 28 4394.5000 15:21:41 LONX 118 4394.0000 15:21:49 LONX 47 4394.0000 15:21:49 LONX 226 4395.0000 15:22:21 LONX 143 4395.0000 15:22:21 LONX 330 4395.0000 15:22:39 LONX 67 4395.0000 15:22:39 LONX 188 4395.0000 15:22:39 LONX 165 4395.0000 15:22:53 LONX 195 4394.0000 15:22:55 LONX 127 4395.0000 15:23:43 LONX 114 4395.0000 15:23:43 LONX 142 4395.0000 15:23:54 LONX 112 4395.0000 15:23:54 LONX 100 4395.5000 15:23:59 LONX 72 4395.5000 15:23:59 LONX 88 4394.5000 15:24:09 LONX 137 4394.5000 15:24:09 LONX 43 4394.0000 15:25:02 LONX 157 4394.0000 15:25:02 LONX 185 4394.0000 15:25:02 LONX 195 4394.0000 15:25:02 LONX 178 4394.0000 15:25:02 LONX 3 4394.0000 15:25:02 LONX 198 4395.0000 15:25:42 LONX 110 4395.0000 15:25:47 LONX 101 4394.0000 15:25:59 LONX 108 4394.0000 15:26:14 LONX 207 4393.5000 15:26:14 LONX 165 4395.0000 15:28:19 LONX 320 4394.5000 15:28:19 LONX 28 4395.0000 15:28:19 LONX 250 4395.0000 15:28:19 LONX 121 4395.0000 15:28:19 LONX 370 4394.5000 15:28:19 LONX 174 4394.5000 15:28:19 LONX 356 4401.0000 15:31:16 LONX 34 4401.0000 15:31:16 LONX 275 4401.0000 15:31:16 LONX 194 4401.0000 15:31:23 LONX 98 4401.0000 15:31:23 LONX 320 4401.5000 15:32:15 LONX 430 4401.5000 15:32:15 LONX 293 4402.5000 15:32:50 LONX 57 4402.5000 15:32:50 LONX 250 4402.5000 15:32:50 LONX 200 4402.5000 15:32:50 LONX 77 4402.5000 15:32:50 LONX 330 4402.0000 15:32:55 LONX 280 4402.0000 15:32:55 LONX 250 4402.0000 15:32:58 LONX 100 4402.0000 15:32:58 LONX 76 4402.0000 15:32:58 LONX 220 4404.5000 15:34:25 LONX 330 4404.5000 15:34:40 LONX 275 4404.5000 15:34:40 LONX 131 4404.0000 15:34:40 LONX 129 4404.0000 15:34:40 LONX 305 4403.5000 15:35:01 LONX 180 4403.0000 15:35:09 LONX 230 4403.5000 15:35:09 LONX 78 4404.5000 15:35:32 LONX 440 4405.0000 15:36:02 LONX 230 4404.5000 15:36:02 LONX 210 4405.0000 15:36:02 LONX 71 4406.0000 15:36:24 LONX 139 4406.0000 15:36:25 LONX 15 4406.0000 15:36:26 LONX 225 4405.0000 15:36:28 LONX 76 4406.0000 15:37:01 LONX 195 4406.0000 15:37:09 LONX 230 4406.0000 15:37:18 LONX 86 4405.5000 15:37:39 LONX 129 4405.5000 15:37:39 LONX 74 4405.0000 15:37:44 LONX 137 4405.0000 15:37:44 LONX 54 4405.0000 15:38:22 LONX 178 4404.5000 15:38:22 LONX 190 4405.0000 15:38:22 LONX 182 4405.0000 15:38:22 LONX 240 4405.0000 15:40:01 LONX 100 4405.0000 15:40:01 LONX 59 4405.0000 15:40:01 LONX 480 4406.5000 15:40:50 LONX 300 4406.0000 15:40:51 LONX 250 4406.0000 15:40:51 LONX 420 4405.5000 15:40:51 LONX 86 4405.0000 15:40:52 LONX 283 4405.5000 15:41:22 LONX 220 4405.0000 15:41:22 LONX 250 4405.5000 15:41:59 LONX 64 4405.5000 15:41:59 LONX 202 4405.0000 15:42:01 LONX 45 4404.0000 15:42:27 LONX 61 4404.0000 15:42:27 LONX 185 4404.0000 15:42:43 LONX 190 4403.0000 15:42:44 LONX 224 4403.5000 15:43:00 LONX 192 4403.0000 15:43:08 LONX 175 4402.5000 15:44:00 LONX 190 4402.0000 15:44:00 LONX 340 4402.0000 15:44:00 LONX 61 4402.5000 15:44:00 LONX 223 4402.0000 15:45:04 LONX 81 4402.0000 15:45:04 LONX 139 4402.0000 15:45:04 LONX 68 4402.0000 15:45:05 LONX 198 4402.0000 15:45:05 LONX 250 4406.5000 15:48:24 LONX 75 4406.5000 15:48:24 LONX 45 4406.5000 15:48:24 LONX 275 4407.0000 15:48:48 LONX 155 4407.0000 15:48:48 LONX 100 4407.0000 15:48:49 LONX 280 4407.0000 15:48:52 LONX 260 4407.0000 15:49:10 LONX 250 4407.0000 15:49:10 LONX 125 4407.0000 15:49:10 LONX 260 4407.0000 15:49:10 LONX 429 4407.0000 15:49:12 LONX 250 4407.0000 15:49:12 LONX 189 4406.5000 15:49:16 LONX 201 4406.5000 15:49:16 LONX 250 4406.5000 15:49:16 LONX 10 4406.5000 15:49:16 LONX 112 4406.5000 15:49:16 LONX 89 4406.5000 15:49:16 LONX 175 4405.0000 15:49:27 LONX 167 4404.0000 15:49:39 LONX 184 4407.0000 15:50:06 LONX 136 4406.5000 15:50:06 LONX 166 4406.5000 15:50:06 LONX 115 4411.5000 15:51:35 LONX 37 4412.5000 15:51:47 LONX 295 4412.5000 15:52:16 LONX 338 4412.5000 15:52:17 LONX 62 4412.5000 15:52:17 LONX 188 4412.5000 15:52:17 LONX 250 4412.5000 15:52:28 LONX 250 4412.5000 15:52:28 LONX 350 4412.0000 15:52:29 LONX 12 4411.5000 15:52:30 LONX 124 4411.5000 15:52:32 LONX 49 4411.5000 15:52:37 LONX 272 4411.0000 15:53:05 LONX 90 4410.5000 15:53:07 LONX 108 4410.5000 15:53:07 LONX 99 4409.5000 15:55:30 LONX 92 4409.5000 15:55:33 LONX 450 4409.5000 15:55:33 LONX 333 4409.5000 15:55:33 LONX 250 4409.5000 15:55:33 LONX 115 4409.5000 15:55:33 LONX 236 4409.0000 15:55:35 LONX 154 4409.0000 15:55:35 LONX 60 4409.0000 15:55:35 LONX 42 4408.5000 15:55:42 LONX 263 4408.5000 15:55:42 LONX 100 4409.5000 15:55:51 LONX 180 4409.5000 15:56:08 LONX 310 4409.5000 15:57:05 LONX 219 4409.0000 15:57:05 LONX 180 4409.5000 15:57:05 LONX 147 4409.5000 15:57:05 LONX 250 4409.5000 15:57:05 LONX 250 4409.5000 15:57:39 LONX 200 4409.5000 15:57:43 LONX 200 4409.0000 15:57:53 LONX 86 4408.5000 15:57:56 LONX 82 4408.5000 15:57:57 LONX 170 4407.5000 15:58:23 LONX 183 4407.5000 15:58:25 LONX 100 4409.0000 15:58:56 LONX 40 4409.0000 15:58:56 LONX 250 4409.0000 15:58:56 LONX 227 4409.0000 15:59:18 LONX 275 4409.0000 15:59:18 LONX 145 4409.0000 15:59:18 LONX 38 4409.0000 15:59:18 LONX 250 4409.5000 15:59:48 LONX 22 4410.0000 16:00:02 LONX 78 4410.0000 16:00:02 LONX 216 4410.0000 16:00:18 LONX 220 4409.0000 16:00:20 LONX 217 4408.5000 16:00:20 LONX 208 4409.0000 16:01:17 LONX 114 4409.0000 16:01:17 LONX 68 4409.0000 16:01:17 LONX 116 4408.5000 16:01:26 LONX 36 4408.5000 16:01:26 LONX 40 4408.5000 16:01:31 LONX 39 4408.5000 16:01:31 LONX 261 4408.5000 16:01:36 LONX 60 4408.5000 16:01:36 LONX 210 4408.0000 16:01:40 LONX 77 4408.0000 16:01:41 LONX 300 4407.5000 16:01:43 LONX 110 4407.5000 16:01:43 LONX 240 4407.0000 16:01:44 LONX 230 4408.5000 16:02:55 LONX 250 4409.0000 16:02:55 LONX 295 4408.5000 16:02:55 LONX 157 4410.0000 16:03:40 LONX 98 4410.0000 16:03:40 LONX 283 4410.0000 16:03:40 LONX 290 4410.0000 16:03:40 LONX 12 4410.0000 16:03:40 LONX 238 4410.0000 16:03:45 LONX 380 4409.5000 16:03:54 LONX 192 4409.5000 16:04:05 LONX 202 4410.5000 16:04:25 LONX 184 4410.0000 16:04:28 LONX 339 4411.0000 16:05:10 LONX 250 4411.0000 16:05:16 LONX 92 4411.0000 16:05:16 LONX 24 4411.0000 16:05:19 LONX 92 4411.0000 16:05:19 LONX 86 4410.5000 16:05:19 LONX 1 4411.0000 16:05:32 LONX 250 4411.0000 16:05:32 LONX 179 4410.5000 16:05:32 LONX 320 4410.0000 16:05:34 LONX 184 4409.5000 16:06:00 LONX 40 4409.0000 16:06:32 LONX 250 4409.0000 16:06:32 LONX 140 4408.5000 16:06:33 LONX 34 4408.5000 16:06:55 LONX 9 4408.5000 16:06:55 LONX 185 4408.5000 16:06:55 LONX 40 4408.5000 16:06:58 LONX 58 4409.5000 16:07:27 LONX 105 4409.5000 16:07:29 LONX 32 4409.5000 16:07:29 LONX 126 4409.5000 16:07:47 LONX 164 4409.5000 16:07:47 LONX 330 4409.5000 16:07:47 LONX 10 4409.5000 16:07:47 LONX 240 4409.5000 16:07:47 LONX 50 4409.5000 16:07:50 LONX 92 4409.5000 16:07:50 LONX 5 4409.5000 16:07:50 LONX 103 4409.0000 16:07:55 LONX 86 4409.0000 16:07:55 LONX 101 4409.0000 16:08:05 LONX 290 4408.5000 16:08:05 LONX 184 4409.5000 16:08:23 LONX 40 4409.5000 16:08:32 LONX 40 4409.5000 16:08:36 LONX 250 4409.5000 16:08:36 LONX 3 4409.5000 16:08:36 LONX 58 4408.5000 16:08:48 LONX 112 4408.5000 16:08:59 LONX 100 4408.5000 16:09:02 LONX 80 4408.5000 16:09:06 LONX 184 4408.5000 16:09:07 LONX 73 4408.0000 16:09:07 LONX 76 4407.5000 16:09:12 LONX 111 4407.5000 16:09:14 LONX 185 4407.5000 16:09:53 LONX 260 4407.5000 16:09:53 LONX 181 4407.5000 16:09:53 LONX 191 4407.0000 16:09:57 LONX 94 4406.0000 16:10:33 LONX 225 4406.0000 16:10:33 LONX 331 4406.0000 16:10:33 LONX 178 4406.0000 16:10:33 LONX 192 4406.0000 16:10:42 LONX 193 4406.0000 16:10:55 LONX 189 4406.0000 16:11:01 LONX 172 4406.0000 16:11:15 LONX 201 4405.5000 16:11:28 LONX 196 4405.5000 16:11:38 LONX 173 4405.0000 16:11:42 LONX 206 4404.5000 16:11:51 LONX 288 4406.0000 16:12:17 LONX 203 4406.0000 16:12:17 LONX 174 4405.5000 16:12:26 LONX 76 4405.5000 16:12:26 LONX 98 4405.5000 16:12:26 LONX 170 4406.0000 16:12:54 LONX 192 4406.0000 16:12:54 LONX 123 4406.0000 16:12:54 LONX 69 4406.0000 16:12:54 LONX 182 4406.0000 16:14:06 LONX 1029 4406.0000 16:14:10 LONX 348 4407.5000 16:15:02 LONX 195 4408.0000 16:15:18 LONX 312 4408.0000 16:15:18 LONX 332 4408.0000 16:15:18 LONX 86 4408.0000 16:15:18 LONX 302 4408.0000 16:15:18 LONX 189 4407.5000 16:15:26 LONX 194 4407.5000 16:15:37 LONX 182 4407.5000 16:15:43 LONX 173 4407.5000 16:15:47 LONX 89 4407.5000 16:15:56 LONX 210 4407.5000 16:16:00 LONX 195 4407.5000 16:16:15 LONX 197 4407.5000 16:16:19 LONX 143 4409.0000 16:16:38 LONX 350 4409.0000 16:16:54 LONX 250 4409.0000 16:16:54 LONX 184 4409.0000 16:16:57 LONX 107 4409.0000 16:17:15 LONX 65 4409.0000 16:17:17 LONX 257 4409.0000 16:17:17 LONX 178 4409.0000 16:17:26 LONX 84 4409.0000 16:17:34 LONX 94 4409.0000 16:17:34 LONX 238 4410.0000 16:18:35 LONX 300 4410.0000 16:18:35 LONX 42 4410.0000 16:18:35 LONX 330 4410.0000 16:18:35 LONX 250 4410.0000 16:18:35 LONX 185 4409.0000 16:18:52 LONX 270 4409.5000 16:18:52 LONX 86 4409.5000 16:18:52 LONX 250 4409.5000 16:18:52 LONX 61 4409.5000 16:18:52 LONX 205 4410.0000 16:19:17 LONX 179 4410.0000 16:19:26 LONX 310 4412.0000 16:19:53 LONX 238 4412.0000 16:19:53 LONX 207 4412.0000 16:20:01 LONX 360 4413.0000 16:20:25 LONX 20 4412.5000 16:20:59 LONX 164 4412.5000 16:21:04 LONX 340 4412.5000 16:21:04 LONX 250 4412.5000 16:21:04 LONX 176 4412.0000 16:21:08 LONX 85 4412.0000 16:21:08 LONX 85 4412.0000 16:21:16 LONX 174 4412.0000 16:21:16 LONX 207 4412.0000 16:21:27 LONX 211 4412.0000 16:21:36 LONX 238 4412.5000 16:21:47 LONX 130 4414.0000 16:22:22 LONX 455 4414.0000 16:22:22 LONX 115 4414.0000 16:22:22 LONX 188 4413.0000 16:22:29 LONX 62 4413.0000 16:22:29 LONX 14 4412.0000 16:22:42 LONX 159 4412.0000 16:22:44 LONX 227 4412.0000 16:22:51 LONX 249 4412.0000 16:23:01 LONX 250 4413.0000 16:23:29 LONX 250 4413.5000 16:23:49 LONX 251 4413.5000 16:23:49 LONX 250 4413.5000 16:23:49 LONX 189 4413.5000 16:23:54 LONX 181 4413.0000 16:24:04 LONX 207 4413.0000 16:24:10 LONX 134 4414.0000 16:24:25 LONX 244 4414.0000 16:24:30 LONX 190 4414.0000 16:24:33 LONX 16 4414.0000 16:24:41 LONX 528 4415.0000 16:24:54 LONX 23 4414.0000 16:25:05 LONX 56 4414.0000 16:25:08 LONX 111 4414.0000 16:25:08 LONX 172 4414.0000 16:25:08 LONX 221 4414.0000 16:25:16 LONX 177 4414.0000 16:25:23 LONX 210 4414.0000 16:25:30 LONX 206 4415.0000 16:25:49 LONX 50 4415.0000 16:25:49 LONX 250 4415.5000 16:25:51 LONX 177 4416.5000 16:25:57 LONX 215 4416.0000 16:26:08 LONX 235 4414.0000 16:26:16 LONX 235 4414.0000 16:26:16 LONX 198 4414.0000 16:26:34 LONX 198 4414.0000 16:26:34 LONX 209 4414.0000 16:27:08 LONX 170 4414.5000 16:27:08 LONX 170 4414.5000 16:27:08 LONX 103 4414.5000 16:27:08 LONX 172 4414.0000 16:27:15 LONX 283 4414.0000 16:27:26 LONX 257 4414.0000 16:27:46 LONX 320 4414.5000 16:28:00 LONX 250 4414.5000 16:28:00 LONX 27 4414.5000 16:28:00 LONX 393 4415.5000 16:28:33 LONX 250 4415.5000 16:28:33 LONX 331 4415.5000 16:28:34 LONX 359 4415.5000 16:28:50 LONX 174 4415.5000 16:28:50 LONX 55 4414.5000 16:29:01 LONX 176 4414.5000 16:29:01 LONX 182 4414.5000 16:29:01 LONX 261 4414.5000 16:29:09 LONX 349 4414.0000 16:29:23 LONX 99 4414.0000 16:29:23 LONX 74 4414.0000 16:29:23 LONX 275 4413.0000 16:29:32 LONX 125 4413.0000 16:29:37 LONX 1 4413.0000 16:29:50 LONX 37 4413.0000 16:29:54 LONX 30 4413.0000 16:29:54 LONX 38 4413.0000 16:29:55 LONX 48 4413.0000 16:29:55 LONX 157 4413.0000 16:29:56 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 POSFMGMRVNKGRZM