Unilever PLC

Transaction in Own Shares • Aug 21, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 4898Y Unilever PLC 21 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: 21-Aug-18 Number of ordinary shares purchased: 318,312 Highest price paid per share: GBp 4,469.0000 Lowest price paid per share: GBp 4,403.5000 Volume weighted average price paid per share: GBp 4,435.8755 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 7,001,650 of its ordinary shares in treasury and has 1,192,661,088 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4435.8755 318,312 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 170 4439.5000 08:00:16 LONX 130 4439.0000 08:00:16 LONX 35 4439.0000 08:00:16 LONX 203 4438.5000 08:00:19 LONX 130 4441.0000 08:01:04 LONX 20 4441.0000 08:01:04 LONX 125 4441.0000 08:01:04 LONX 30 4445.0000 08:02:41 LONX 217 4445.0000 08:02:49 LONX 243 4445.0000 08:02:49 LONX 135 4453.0000 08:03:45 LONX 5 4453.0000 08:03:45 LONX 264 4453.0000 08:03:45 LONX 300 4453.0000 08:03:45 LONX 56 4453.0000 08:03:45 LONX 240 4453.0000 08:03:45 LONX 240 4453.0000 08:03:45 LONX 240 4452.5000 08:03:45 LONX 102 4453.0000 08:03:45 LONX 238 4453.0000 08:03:45 LONX 200 4452.5000 08:03:50 LONX 45 4452.5000 08:03:50 LONX 16 4454.5000 08:05:40 LONX 300 4454.5000 08:05:40 LONX 4 4454.5000 08:05:40 LONX 118 4454.0000 08:05:40 LONX 45 4454.0000 08:05:40 LONX 77 4454.5000 08:05:40 LONX 77 4454.5000 08:05:40 LONX 32 4454.5000 08:05:40 LONX 119 4454.5000 08:05:40 LONX 95 4454.0000 08:05:40 LONX 32 4454.0000 08:05:40 LONX 275 4453.0000 08:05:42 LONX 182 4453.0000 08:05:42 LONX 204 4453.0000 08:05:50 LONX 184 4452.5000 08:06:14 LONX 254 4452.5000 08:06:58 LONX 100 4459.5000 08:08:00 LONX 100 4458.0000 08:08:05 LONX 80 4458.0000 08:08:05 LONX 32 4457.0000 08:08:07 LONX 145 4457.0000 08:08:07 LONX 100 4459.5000 08:09:04 LONX 157 4459.5000 08:09:08 LONX 200 4459.0000 08:09:09 LONX 45 4459.0000 08:09:09 LONX 200 4459.0000 08:09:23 LONX 186 4459.0000 08:09:23 LONX 150 4458.5000 08:09:25 LONX 155 4458.5000 08:09:25 LONX 185 4457.5000 08:09:29 LONX 295 4461.0000 08:10:23 LONX 185 4460.5000 08:10:29 LONX 37 4460.5000 08:10:31 LONX 140 4460.5000 08:10:31 LONX 178 4465.0000 08:12:03 LONX 172 4465.0000 08:12:03 LONX 43 4465.0000 08:12:03 LONX 157 4465.0000 08:12:03 LONX 250 4464.5000 08:12:08 LONX 208 4464.0000 08:12:50 LONX 260 4463.5000 08:13:17 LONX 229 4466.0000 08:15:03 LONX 280 4465.0000 08:15:10 LONX 60 4464.0000 08:15:24 LONX 120 4464.0000 08:15:24 LONX 15 4462.5000 08:15:24 LONX 79 4462.5000 08:15:24 LONX 175 4461.0000 08:16:02 LONX 192 4461.0000 08:16:02 LONX 193 4461.0000 08:16:18 LONX 7 4461.0000 08:16:19 LONX 141 4463.0000 08:17:48 LONX 64 4463.0000 08:17:48 LONX 165 4462.5000 08:17:48 LONX 177 4462.5000 08:17:48 LONX 198 4462.5000 08:18:13 LONX 190 4461.5000 08:18:53 LONX 176 4461.0000 08:18:53 LONX 128 4463.0000 08:19:43 LONX 94 4462.5000 08:20:31 LONX 137 4462.5000 08:20:31 LONX 222 4462.0000 08:20:37 LONX 240 4463.5000 08:21:13 LONX 320 4463.0000 08:21:19 LONX 230 4463.0000 08:21:19 LONX 100 4462.5000 08:21:28 LONX 135 4462.5000 08:21:28 LONX 14 4462.5000 08:21:28 LONX 166 4462.5000 08:21:28 LONX 220 4462.5000 08:23:02 LONX 200 4462.5000 08:23:02 LONX 186 4462.0000 08:23:02 LONX 220 4461.5000 08:23:02 LONX 330 4464.5000 08:24:39 LONX 100 4468.0000 08:25:35 LONX 210 4468.0000 08:25:35 LONX 300 4467.5000 08:25:35 LONX 70 4467.5000 08:25:35 LONX 240 4468.0000 08:25:35 LONX 100 4468.0000 08:25:35 LONX 100 4468.0000 08:25:35 LONX 305 4467.0000 08:25:59 LONX 315 4466.5000 08:26:00 LONX 236 4466.0000 08:26:00 LONX 31 4467.0000 08:26:20 LONX 31 4467.0000 08:26:27 LONX 175 4465.5000 08:26:29 LONX 167 4464.5000 08:26:38 LONX 100 4468.0000 08:28:06 LONX 140 4468.0000 08:28:06 LONX 230 4468.0000 08:28:58 LONX 270 4467.5000 08:28:58 LONX 51 4467.0000 08:29:17 LONX 129 4467.0000 08:29:17 LONX 205 4466.0000 08:29:20 LONX 190 4464.5000 08:29:49 LONX 170 4464.5000 08:29:49 LONX 30 4464.5000 08:29:49 LONX 140 4468.5000 08:31:04 LONX 250 4468.5000 08:31:04 LONX 150 4469.0000 08:31:04 LONX 160 4469.0000 08:31:04 LONX 19 4468.5000 08:31:15 LONX 371 4468.5000 08:31:15 LONX 200 4468.5000 08:31:25 LONX 93 4468.5000 08:31:30 LONX 440 4468.0000 08:31:30 LONX 253 4468.0000 08:31:30 LONX 190 4467.0000 08:31:57 LONX 120 4467.0000 08:31:57 LONX 45 4465.5000 08:32:46 LONX 133 4465.5000 08:32:46 LONX 203 4462.5000 08:33:46 LONX 248 4460.0000 08:34:17 LONX 189 4458.0000 08:36:01 LONX 39 4458.0000 08:36:01 LONX 145 4458.0000 08:36:01 LONX 215 4457.5000 08:36:12 LONX 214 4456.0000 08:36:45 LONX 270 4455.5000 08:37:02 LONX 42 4456.5000 08:37:27 LONX 105 4456.5000 08:37:27 LONX 172 4456.5000 08:38:03 LONX 88 4456.5000 08:38:03 LONX 225 4456.0000 08:38:03 LONX 191 4456.0000 08:38:03 LONX 179 4456.0000 08:38:03 LONX 100 4456.0000 08:38:35 LONX 90 4456.0000 08:38:35 LONX 43 4456.0000 08:38:36 LONX 3 4456.0000 08:38:36 LONX 43 4456.5000 08:38:59 LONX 17 4456.5000 08:38:59 LONX 185 4455.5000 08:39:18 LONX 57 4456.0000 08:39:39 LONX 73 4456.0000 08:39:39 LONX 73 4456.0000 08:40:09 LONX 22 4456.0000 08:40:09 LONX 195 4456.0000 08:40:15 LONX 71 4456.0000 08:40:34 LONX 18 4456.0000 08:40:34 LONX 171 4455.0000 08:40:36 LONX 250 4454.5000 08:40:36 LONX 225 4453.5000 08:40:56 LONX 178 4453.5000 08:40:56 LONX 71 4456.0000 08:41:13 LONX 31 4456.0000 08:41:13 LONX 70 4456.0000 08:41:20 LONX 62 4456.0000 08:41:20 LONX 182 4456.5000 08:41:40 LONX 66 4456.5000 08:41:40 LONX 119 4456.5000 08:41:40 LONX 225 4456.5000 08:41:50 LONX 120 4455.0000 08:42:57 LONX 70 4455.0000 08:42:57 LONX 230 4455.0000 08:42:57 LONX 19 4454.5000 08:42:59 LONX 175 4454.0000 08:43:43 LONX 177 4454.0000 08:44:02 LONX 51 4454.5000 08:45:30 LONX 114 4454.5000 08:45:30 LONX 53 4454.5000 08:46:10 LONX 76 4454.5000 08:46:10 LONX 88 4455.5000 08:47:30 LONX 242 4455.5000 08:47:30 LONX 195 4455.5000 08:47:30 LONX 20 4456.5000 08:48:03 LONX 100 4456.0000 08:48:14 LONX 290 4456.0000 08:48:26 LONX 240 4455.5000 08:48:35 LONX 185 4455.5000 08:48:36 LONX 390 4455.0000 08:48:42 LONX 140 4455.0000 08:48:43 LONX 110 4455.0000 08:48:43 LONX 194 4454.5000 08:48:48 LONX 40 4454.5000 08:48:48 LONX 11 4454.5000 08:48:48 LONX 187 4454.5000 08:48:48 LONX 61 4454.5000 08:48:48 LONX 240 4455.0000 08:49:46 LONX 2 4456.5000 08:50:59 LONX 275 4457.0000 08:52:03 LONX 410 4457.0000 08:52:03 LONX 174 4457.0000 08:52:27 LONX 225 4456.5000 08:53:06 LONX 214 4456.5000 08:53:06 LONX 65 4456.0000 08:53:06 LONX 127 4456.0000 08:53:06 LONX 188 4455.0000 08:53:30 LONX 42 4455.0000 08:53:30 LONX 29 4454.0000 08:53:50 LONX 157 4454.0000 08:53:50 LONX 176 4452.0000 08:54:13 LONX 180 4450.5000 08:55:16 LONX 132 4450.5000 08:55:20 LONX 77 4450.5000 08:55:20 LONX 114 4450.5000 08:55:20 LONX 220 4450.0000 08:56:35 LONX 199 4449.5000 08:56:39 LONX 121 4449.5000 08:56:39 LONX 95 4449.5000 08:56:39 LONX 420 4449.5000 08:56:39 LONX 84 4449.0000 08:56:42 LONX 186 4449.0000 08:56:42 LONX 50 4448.5000 08:57:00 LONX 200 4448.5000 08:57:00 LONX 228 4448.0000 08:57:06 LONX 175 4446.5000 08:58:04 LONX 255 4446.0000 08:58:04 LONX 54 4446.0000 08:58:04 LONX 121 4446.0000 08:58:04 LONX 54 4446.0000 08:58:14 LONX 104 4451.5000 09:00:19 LONX 433 4455.5000 09:01:14 LONX 88 4455.5000 09:01:14 LONX 82 4455.5000 09:01:37 LONX 138 4455.5000 09:01:37 LONX 195 4455.0000 09:01:37 LONX 179 4454.5000 09:01:57 LONX 89 4454.5000 09:02:57 LONX 260 4455.5000 09:04:12 LONX 180 4455.0000 09:04:14 LONX 190 4455.0000 09:04:14 LONX 182 4454.0000 09:04:59 LONX 94 4453.5000 09:05:00 LONX 106 4453.5000 09:05:04 LONX 247 4454.5000 09:05:54 LONX 96 4454.0000 09:06:04 LONX 151 4454.0000 09:06:04 LONX 173 4454.0000 09:06:04 LONX 96 4454.5000 09:07:25 LONX 250 4454.5000 09:07:25 LONX 380 4455.0000 09:08:32 LONX 305 4455.0000 09:08:32 LONX 38 4455.0000 09:08:39 LONX 141 4455.0000 09:09:49 LONX 250 4456.0000 09:10:06 LONX 186 4456.0000 09:10:06 LONX 360 4455.0000 09:11:41 LONX 250 4455.0000 09:11:41 LONX 360 4455.0000 09:11:41 LONX 195 4454.5000 09:11:49 LONX 45 4454.0000 09:11:49 LONX 45 4454.0000 09:11:49 LONX 183 4453.5000 09:11:49 LONX 136 4454.0000 09:11:49 LONX 213 4454.0000 09:11:49 LONX 250 4454.0000 09:11:49 LONX 250 4453.5000 09:11:49 LONX 40 4453.5000 09:11:49 LONX 135 4453.5000 09:11:49 LONX 135 4453.5000 09:11:49 LONX 80 4453.5000 09:11:49 LONX 215 4453.0000 09:11:50 LONX 180 4453.0000 09:11:50 LONX 50 4453.0000 09:11:50 LONX 300 4452.5000 09:11:56 LONX 15 4452.5000 09:11:56 LONX 60 4452.5000 09:11:56 LONX 183 4452.5000 09:11:56 LONX 23 4452.0000 09:11:59 LONX 53 4452.0000 09:12:04 LONX 112 4452.0000 09:12:04 LONX 273 4451.5000 09:12:10 LONX 245 4449.0000 09:13:32 LONX 390 4450.0000 09:14:55 LONX 444 4451.0000 09:14:56 LONX 300 4451.0000 09:14:56 LONX 90 4451.0000 09:14:56 LONX 285 4450.5000 09:14:57 LONX 250 4452.0000 09:15:12 LONX 310 4452.5000 09:15:28 LONX 400 4453.0000 09:15:42 LONX 255 4452.5000 09:15:53 LONX 30 4452.0000 09:15:53 LONX 300 4452.0000 09:15:53 LONX 320 4451.5000 09:15:58 LONX 168 4452.0000 09:15:58 LONX 31 4452.0000 09:15:58 LONX 167 4451.5000 09:16:01 LONX 226 4451.5000 09:16:29 LONX 44 4451.5000 09:16:29 LONX 103 4451.5000 09:16:29 LONX 85 4451.5000 09:16:29 LONX 120 4451.5000 09:16:37 LONX 98 4451.0000 09:16:51 LONX 87 4451.0000 09:16:51 LONX 180 4449.5000 09:16:59 LONX 185 4449.5000 09:17:14 LONX 203 4450.0000 09:17:24 LONX 4 4450.0000 09:17:24 LONX 65 4450.0000 09:18:11 LONX 239 4452.0000 09:18:50 LONX 151 4452.0000 09:18:50 LONX 420 4451.5000 09:18:50 LONX 300 4452.0000 09:18:50 LONX 30 4452.0000 09:18:50 LONX 185 4451.5000 09:19:11 LONX 320 4451.5000 09:19:14 LONX 5 4454.0000 09:20:36 LONX 410 4454.0000 09:20:49 LONX 220 4454.0000 09:20:49 LONX 295 4453.5000 09:20:49 LONX 326 4453.5000 09:20:54 LONX 250 4453.5000 09:20:54 LONX 250 4453.5000 09:20:57 LONX 80 4453.5000 09:20:57 LONX 296 4453.0000 09:20:58 LONX 210 4453.0000 09:20:58 LONX 97 4453.0000 09:21:04 LONX 250 4453.0000 09:21:04 LONX 108 4452.5000 09:21:13 LONX 240 4452.5000 09:21:13 LONX 213 4452.0000 09:22:11 LONX 60 4453.5000 09:22:48 LONX 210 4453.5000 09:23:17 LONX 250 4453.5000 09:23:17 LONX 346 4453.0000 09:23:17 LONX 101 4453.5000 09:23:25 LONX 103 4453.0000 09:23:25 LONX 2 4454.0000 09:23:54 LONX 213 4454.0000 09:24:02 LONX 100 4453.0000 09:24:05 LONX 93 4453.0000 09:24:05 LONX 180 4452.0000 09:24:08 LONX 58 4454.0000 09:25:26 LONX 250 4453.5000 09:26:16 LONX 280 4453.0000 09:26:16 LONX 59 4453.5000 09:26:16 LONX 221 4453.5000 09:26:16 LONX 295 4453.0000 09:26:16 LONX 211 4454.0000 09:26:19 LONX 3 4454.0000 09:26:19 LONX 225 4453.5000 09:26:45 LONX 73 4453.0000 09:26:55 LONX 92 4453.0000 09:26:55 LONX 199 4455.0000 09:27:41 LONX 210 4455.0000 09:27:54 LONX 250 4455.0000 09:27:54 LONX 40 4455.0000 09:27:54 LONX 188 4455.0000 09:27:55 LONX 250 4455.5000 09:28:36 LONX 201 4455.5000 09:28:36 LONX 17 4455.0000 09:28:57 LONX 280 4454.5000 09:28:57 LONX 245 4454.0000 09:29:03 LONX 124 4453.5000 09:29:24 LONX 148 4453.5000 09:29:24 LONX 186 4453.0000 09:29:35 LONX 196 4453.0000 09:29:51 LONX 185 4453.5000 09:30:32 LONX 221 4454.5000 09:30:40 LONX 299 4452.5000 09:31:18 LONX 184 4452.5000 09:31:41 LONX 284 4453.0000 09:32:15 LONX 2 4454.0000 09:32:31 LONX 98 4454.0000 09:32:31 LONX 200 4454.0000 09:33:15 LONX 230 4453.0000 09:33:15 LONX 265 4454.0000 09:33:40 LONX 99 4454.5000 09:33:51 LONX 3 4454.5000 09:33:51 LONX 440 4456.0000 09:34:46 LONX 115 4457.5000 09:35:12 LONX 36 4457.5000 09:35:12 LONX 36 4457.5000 09:35:12 LONX 250 4458.0000 09:35:14 LONX 114 4458.0000 09:35:14 LONX 52 4458.0000 09:35:14 LONX 86 4458.0000 09:35:14 LONX 63 4458.0000 09:35:14 LONX 113 4458.5000 09:35:19 LONX 67 4458.5000 09:35:19 LONX 185 4460.0000 09:35:32 LONX 350 4460.0000 09:35:32 LONX 360 4459.5000 09:35:33 LONX 208 4459.0000 09:35:44 LONX 202 4459.0000 09:35:44 LONX 430 4460.5000 09:37:11 LONX 89 4460.0000 09:37:11 LONX 245 4460.5000 09:37:11 LONX 330 4460.5000 09:37:11 LONX 105 4460.5000 09:37:11 LONX 226 4460.0000 09:37:21 LONX 229 4459.5000 09:37:24 LONX 56 4459.5000 09:37:24 LONX 135 4459.5000 09:37:46 LONX 295 4459.0000 09:37:57 LONX 47 4460.0000 09:38:38 LONX 350 4461.5000 09:39:29 LONX 195 4461.5000 09:39:29 LONX 55 4461.5000 09:39:32 LONX 259 4460.0000 09:40:12 LONX 250 4464.0000 09:42:40 LONX 203 4463.5000 09:43:27 LONX 226 4462.0000 09:43:32 LONX 193 4462.0000 09:43:58 LONX 190 4461.5000 09:44:32 LONX 182 4460.5000 09:45:19 LONX 255 4460.0000 09:46:05 LONX 217 4460.0000 09:46:05 LONX 225 4459.5000 09:46:05 LONX 241 4461.0000 09:47:15 LONX 205 4461.0000 09:47:51 LONX 200 4461.0000 09:48:13 LONX 200 4460.5000 09:48:23 LONX 199 4460.5000 09:48:23 LONX 225 4459.5000 09:49:29 LONX 108 4459.5000 09:49:29 LONX 271 4460.0000 09:50:02 LONX 1 4460.0000 09:50:05 LONX 201 4460.0000 09:50:05 LONX 62 4460.0000 09:50:26 LONX 275 4459.5000 09:50:30 LONX 2 4459.5000 09:50:33 LONX 297 4459.5000 09:50:35 LONX 214 4459.0000 09:50:44 LONX 188 4458.5000 09:50:45 LONX 202 4458.0000 09:51:40 LONX 173 4457.0000 09:52:10 LONX 13 4457.0000 09:52:10 LONX 209 4455.0000 09:52:45 LONX 262 4454.5000 09:52:45 LONX 195 4454.5000 09:52:45 LONX 184 4453.5000 09:52:49 LONX 189 4454.0000 09:53:08 LONX 7 4454.0000 09:53:08 LONX 180 4453.0000 09:53:11 LONX 180 4451.5000 09:53:12 LONX 180 4452.0000 09:53:19 LONX 286 4451.0000 09:53:27 LONX 215 4450.5000 09:53:31 LONX 132 4451.5000 09:53:41 LONX 114 4451.5000 09:53:41 LONX 190 4450.5000 09:53:43 LONX 198 4451.0000 09:54:01 LONX 217 4450.0000 09:54:18 LONX 190 4449.0000 09:54:32 LONX 244 4450.5000 09:55:21 LONX 160 4452.0000 09:56:00 LONX 81 4452.0000 09:56:02 LONX 210 4451.5000 09:56:02 LONX 199 4451.0000 09:56:15 LONX 208 4450.0000 09:57:00 LONX 185 4450.0000 09:57:00 LONX 245 4452.5000 09:58:50 LONX 250 4452.0000 09:58:50 LONX 60 4452.5000 09:58:50 LONX 225 4452.5000 09:58:50 LONX 4 4452.0000 09:59:23 LONX 250 4452.0000 09:59:23 LONX 51 4451.0000 09:59:35 LONX 148 4451.0000 09:59:41 LONX 199 4451.0000 10:00:03 LONX 101 4451.0000 10:00:23 LONX 112 4451.0000 10:00:23 LONX 136 4450.5000 10:00:50 LONX 150 4449.5000 10:00:55 LONX 73 4449.5000 10:00:55 LONX 95 4446.5000 10:01:07 LONX 112 4446.5000 10:01:07 LONX 293 4448.5000 10:03:01 LONX 103 4448.5000 10:03:01 LONX 4 4448.5000 10:03:01 LONX 49 4449.5000 10:03:10 LONX 250 4449.5000 10:03:10 LONX 265 4448.5000 10:03:11 LONX 196 4448.0000 10:04:43 LONX 210 4448.0000 10:04:43 LONX 268 4447.5000 10:04:44 LONX 88 4446.5000 10:04:47 LONX 125 4446.5000 10:04:47 LONX 125 4448.0000 10:05:47 LONX 245 4447.5000 10:06:06 LONX 130 4447.0000 10:06:06 LONX 55 4447.0000 10:06:21 LONX 191 4447.0000 10:06:21 LONX 102 4447.0000 10:06:45 LONX 26 4446.0000 10:07:04 LONX 202 4446.0000 10:07:13 LONX 258 4448.0000 10:07:34 LONX 205 4447.5000 10:07:58 LONX 195 4448.0000 10:08:47 LONX 102 4448.0000 10:08:48 LONX 40 4448.0000 10:08:48 LONX 183 4448.5000 10:09:06 LONX 100 4447.5000 10:10:06 LONX 79 4447.5000 10:10:06 LONX 84 4447.5000 10:10:22 LONX 183 4447.0000 10:10:22 LONX 251 4446.5000 10:10:27 LONX 9 4446.5000 10:10:27 LONX 42 4447.0000 10:11:14 LONX 102 4447.5000 10:11:40 LONX 108 4447.5000 10:11:40 LONX 265 4447.0000 10:12:00 LONX 122 4446.5000 10:12:45 LONX 215 4446.5000 10:12:45 LONX 165 4446.0000 10:12:48 LONX 180 4445.0000 10:13:10 LONX 223 4444.5000 10:13:48 LONX 37 4443.5000 10:14:02 LONX 102 4443.5000 10:14:02 LONX 70 4443.5000 10:14:02 LONX 220 4444.0000 10:14:58 LONX 45 4444.0000 10:15:01 LONX 74 4444.0000 10:15:01 LONX 176 4443.0000 10:15:01 LONX 14 4443.0000 10:15:01 LONX 195 4445.0000 10:15:30 LONX 210 4443.5000 10:15:40 LONX 65 4442.5000 10:15:59 LONX 117 4442.5000 10:15:59 LONX 245 4446.5000 10:17:01 LONX 235 4446.0000 10:17:06 LONX 238 4446.0000 10:17:34 LONX 200 4446.0000 10:18:47 LONX 100 4446.0000 10:18:47 LONX 215 4445.5000 10:18:49 LONX 100 4446.5000 10:19:11 LONX 85 4446.5000 10:19:11 LONX 190 4445.5000 10:19:40 LONX 233 4446.0000 10:20:36 LONX 205 4446.0000 10:20:36 LONX 37 4446.0000 10:20:36 LONX 44 4446.0000 10:20:36 LONX 135 4446.0000 10:20:36 LONX 36 4446.0000 10:21:17 LONX 56 4446.0000 10:21:17 LONX 8 4446.0000 10:22:25 LONX 40 4447.0000 10:22:27 LONX 44 4447.0000 10:22:27 LONX 65 4447.0000 10:22:27 LONX 54 4447.0000 10:22:27 LONX 225 4447.5000 10:22:54 LONX 102 4448.0000 10:23:08 LONX 201 4448.0000 10:23:08 LONX 275 4447.0000 10:24:10 LONX 29 4446.5000 10:24:10 LONX 241 4446.5000 10:24:10 LONX 325 4446.5000 10:24:10 LONX 330 4446.0000 10:24:25 LONX 240 4447.0000 10:26:07 LONX 30 4446.5000 10:26:23 LONX 150 4446.5000 10:26:23 LONX 225 4446.0000 10:26:48 LONX 75 4446.5000 10:26:48 LONX 211 4446.5000 10:26:48 LONX 225 4446.0000 10:26:48 LONX 245 4448.5000 10:28:01 LONX 215 4449.0000 10:28:19 LONX 10 4449.0000 10:28:19 LONX 51 4449.0000 10:28:19 LONX 35 4449.0000 10:28:19 LONX 70 4448.0000 10:28:31 LONX 220 4448.0000 10:28:31 LONX 200 4447.5000 10:29:35 LONX 225 4448.5000 10:30:08 LONX 260 4448.5000 10:30:08 LONX 200 4450.5000 10:35:35 LONX 200 4450.5000 10:35:35 LONX 120 4450.5000 10:35:35 LONX 350 4450.5000 10:35:35 LONX 340 4450.0000 10:35:35 LONX 48 4450.5000 10:35:35 LONX 74 4450.5000 10:35:35 LONX 108 4450.5000 10:35:35 LONX 250 4450.5000 10:35:35 LONX 410 4450.0000 10:36:09 LONX 570 4449.5000 10:36:09 LONX 4 4449.0000 10:36:24 LONX 436 4449.0000 10:36:34 LONX 102 4449.0000 10:36:56 LONX 189 4449.5000 10:37:30 LONX 250 4449.5000 10:37:30 LONX 265 4448.5000 10:39:39 LONX 235 4449.0000 10:39:39 LONX 187 4448.0000 10:39:59 LONX 275 4448.5000 10:39:59 LONX 63 4447.5000 10:41:32 LONX 15 4447.5000 10:41:32 LONX 147 4447.5000 10:41:32 LONX 250 4448.0000 10:42:34 LONX 102 4448.0000 10:42:34 LONX 22 4448.5000 10:43:40 LONX 428 4448.5000 10:43:40 LONX 250 4448.5000 10:43:40 LONX 213 4448.5000 10:43:40 LONX 220 4448.0000 10:44:17 LONX 20 4448.0000 10:44:17 LONX 220 4448.0000 10:44:17 LONX 182 4448.0000 10:44:17 LONX 194 4448.0000 10:44:49 LONX 300 4449.5000 10:46:51 LONX 60 4449.5000 10:46:51 LONX 38 4449.5000 10:46:51 LONX 207 4449.5000 10:46:51 LONX 3 4449.5000 10:46:51 LONX 19 4449.0000 10:47:00 LONX 331 4449.0000 10:47:00 LONX 12 4449.0000 10:48:09 LONX 213 4449.0000 10:48:09 LONX 90 4449.0000 10:48:10 LONX 219 4449.0000 10:48:12 LONX 212 4448.0000 10:48:44 LONX 75 4447.5000 10:48:49 LONX 186 4447.5000 10:48:49 LONX 183 4446.5000 10:49:17 LONX 230 4446.5000 10:49:43 LONX 97 4446.5000 10:50:31 LONX 250 4446.5000 10:50:31 LONX 49 4446.5000 10:50:55 LONX 5 4446.5000 10:50:55 LONX 190 4445.5000 10:51:13 LONX 100 4445.5000 10:51:13 LONX 225 4446.5000 10:51:43 LONX 230 4446.0000 10:51:46 LONX 180 4445.0000 10:52:03 LONX 220 4445.0000 10:53:04 LONX 225 4448.5000 10:57:03 LONX 305 4448.0000 10:57:13 LONX 341 4448.0000 10:57:13 LONX 315 4447.5000 10:57:24 LONX 194 4447.5000 10:57:24 LONX 230 4447.5000 10:58:18 LONX 340 4447.5000 10:58:18 LONX 250 4451.0000 10:59:51 LONX 103 4451.0000 10:59:51 LONX 186 4451.5000 11:00:02 LONX 10 4451.5000 11:00:02 LONX 114 4451.5000 11:00:02 LONX 81 4451.5000 11:00:02 LONX 9 4451.5000 11:00:02 LONX 265 4451.0000 11:00:24 LONX 280 4450.5000 11:00:24 LONX 77 4451.0000 11:00:24 LONX 203 4451.0000 11:00:24 LONX 97 4451.0000 11:00:36 LONX 85 4451.0000 11:00:36 LONX 7 4450.5000 11:01:18 LONX 197 4450.5000 11:01:18 LONX 49 4450.5000 11:01:26 LONX 72 4450.5000 11:01:26 LONX 101 4450.5000 11:01:26 LONX 220 4451.5000 11:03:57 LONX 185 4451.5000 11:03:57 LONX 210 4451.0000 11:04:05 LONX 101 4451.0000 11:05:20 LONX 64 4451.0000 11:05:20 LONX 59 4451.0000 11:05:50 LONX 101 4451.0000 11:05:50 LONX 70 4451.0000 11:05:58 LONX 108 4451.0000 11:05:58 LONX 6 4451.0000 11:06:45 LONX 175 4451.0000 11:06:45 LONX 73 4454.5000 11:08:19 LONX 250 4454.5000 11:08:19 LONX 54 4455.5000 11:09:41 LONX 209 4455.5000 11:09:41 LONX 10 4456.5000 11:11:58 LONX 295 4456.5000 11:11:58 LONX 242 4456.5000 11:11:58 LONX 185 4456.5000 11:11:58 LONX 28 4456.0000 11:13:40 LONX 100 4455.5000 11:13:45 LONX 212 4456.0000 11:15:06 LONX 229 4455.5000 11:15:29 LONX 253 4455.5000 11:16:31 LONX 1 4455.5000 11:16:31 LONX 193 4455.5000 11:16:31 LONX 185 4455.5000 11:16:45 LONX 251 4455.5000 11:20:19 LONX 400 4459.5000 11:22:37 LONX 17 4460.0000 11:22:37 LONX 796 4460.0000 11:22:37 LONX 237 4460.5000 11:22:37 LONX 193 4460.0000 11:22:37 LONX 193 4460.0000 11:22:37 LONX 204 4460.0000 11:22:37 LONX 15 4460.0000 11:22:37 LONX 7 4460.0000 11:22:37 LONX 255 4462.5000 11:22:50 LONX 250 4462.5000 11:22:50 LONX 410 4462.5000 11:22:50 LONX 202 4462.0000 11:23:03 LONX 56 4462.5000 11:23:18 LONX 101 4462.5000 11:23:18 LONX 204 4462.0000 11:23:25 LONX 50 4461.0000 11:23:30 LONX 169 4461.0000 11:23:30 LONX 196 4459.5000 11:23:32 LONX 194 4458.5000 11:23:44 LONX 93 4458.5000 11:23:44 LONX 200 4460.5000 11:24:34 LONX 50 4460.5000 11:24:34 LONX 205 4461.0000 11:25:11 LONX 96 4461.0000 11:25:16 LONX 37 4461.0000 11:26:16 LONX 100 4461.0000 11:26:16 LONX 101 4460.5000 11:26:44 LONX 70 4460.5000 11:26:44 LONX 68 4459.0000 11:27:00 LONX 43 4458.0000 11:27:39 LONX 114 4458.0000 11:27:39 LONX 101 4457.0000 11:28:04 LONX 64 4457.0000 11:28:04 LONX 176 4456.5000 11:29:50 LONX 260 4456.0000 11:30:09 LONX 200 4456.0000 11:30:41 LONX 249 4457.0000 11:31:14 LONX 162 4456.0000 11:31:14 LONX 85 4456.0000 11:31:14 LONX 90 4456.5000 11:32:45 LONX 74 4456.5000 11:35:38 LONX 156 4456.5000 11:35:38 LONX 182 4456.0000 11:38:15 LONX 13 4456.0000 11:38:15 LONX 196 4456.0000 11:38:15 LONX 74 4456.0000 11:38:15 LONX 64 4456.0000 11:38:15 LONX 220 4455.5000 11:38:15 LONX 63 4455.5000 11:38:20 LONX 21 4455.5000 11:38:20 LONX 245 4455.5000 11:38:25 LONX 100 4454.5000 11:39:04 LONX 250 4454.5000 11:39:18 LONX 56 4454.5000 11:39:18 LONX 60 4454.5000 11:39:18 LONX 74 4454.5000 11:39:18 LONX 60 4454.5000 11:39:18 LONX 203 4454.0000 11:39:45 LONX 101 4453.5000 11:39:50 LONX 74 4453.5000 11:39:50 LONX 100 4453.0000 11:41:15 LONX 250 4454.0000 11:41:33 LONX 104 4454.0000 11:41:33 LONX 105 4453.5000 11:41:42 LONX 115 4453.5000 11:41:42 LONX 185 4453.5000 11:41:42 LONX 11 4453.0000 11:41:42 LONX 50 4453.0000 11:41:51 LONX 5 4453.0000 11:41:51 LONX 34 4453.0000 11:41:52 LONX 69 4453.5000 11:41:52 LONX 67 4453.5000 11:41:52 LONX 250 4453.5000 11:41:54 LONX 340 4453.5000 11:41:54 LONX 61 4453.5000 11:41:54 LONX 275 4452.5000 11:41:57 LONX 48 4452.0000 11:42:00 LONX 195 4452.0000 11:42:00 LONX 69 4452.0000 11:42:00 LONX 231 4452.0000 11:42:00 LONX 100 4453.0000 11:43:10 LONX 130 4453.0000 11:43:10 LONX 192 4452.5000 11:44:04 LONX 178 4451.0000 11:44:16 LONX 58 4450.0000 11:45:59 LONX 1 4450.0000 11:45:59 LONX 278 4450.5000 11:46:46 LONX 215 4450.5000 11:46:46 LONX 235 4449.5000 11:47:01 LONX 200 4449.5000 11:47:01 LONX 51 4449.5000 11:47:01 LONX 141 4449.5000 11:47:01 LONX 206 4450.0000 11:49:22 LONX 191 4449.5000 11:49:27 LONX 143 4449.0000 11:49:27 LONX 43 4449.0000 11:49:27 LONX 50 4449.0000 11:49:29 LONX 192 4448.5000 11:49:30 LONX 250 4449.5000 11:50:19 LONX 190 4449.5000 11:50:19 LONX 219 4449.5000 11:50:44 LONX 197 4449.5000 11:50:44 LONX 49 4451.0000 11:51:05 LONX 96 4451.0000 11:51:05 LONX 200 4451.0000 11:51:13 LONX 134 4450.5000 11:51:43 LONX 75 4450.5000 11:51:43 LONX 184 4449.5000 11:55:33 LONX 230 4451.5000 11:56:48 LONX 5 4451.5000 11:56:48 LONX 250 4451.5000 11:56:48 LONX 163 4450.5000 11:57:01 LONX 237 4451.5000 11:58:03 LONX 265 4452.5000 11:58:23 LONX 200 4452.5000 11:59:30 LONX 192 4452.5000 11:59:30 LONX 165 4451.0000 11:59:51 LONX 35 4451.0000 11:59:52 LONX 180 4451.5000 11:59:53 LONX 245 4451.0000 11:59:53 LONX 148 4450.5000 11:59:53 LONX 89 4450.5000 11:59:53 LONX 255 4450.0000 11:59:53 LONX 330 4450.0000 11:59:53 LONX 250 4450.5000 11:59:56 LONX 250 4452.5000 12:02:15 LONX 250 4452.5000 12:02:18 LONX 51 4451.5000 12:02:45 LONX 217 4451.5000 12:02:45 LONX 179 4450.5000 12:02:45 LONX 189 4450.0000 12:02:55 LONX 7 4451.0000 12:03:28 LONX 240 4450.0000 12:04:00 LONX 215 4450.0000 12:04:40 LONX 49 4450.0000 12:04:40 LONX 44 4450.0000 12:05:55 LONX 46 4451.0000 12:06:35 LONX 186 4451.0000 12:06:35 LONX 42 4451.5000 12:07:18 LONX 250 4451.5000 12:07:18 LONX 20 4453.0000 12:08:54 LONX 260 4453.0000 12:08:54 LONX 40 4453.0000 12:08:56 LONX 217 4453.0000 12:08:56 LONX 40 4453.0000 12:09:01 LONX 104 4453.0000 12:09:05 LONX 185 4453.5000 12:10:05 LONX 250 4454.5000 12:10:43 LONX 197 4453.5000 12:11:00 LONX 196 4453.5000 12:11:07 LONX 176 4453.0000 12:11:56 LONX 195 4454.0000 12:12:34 LONX 250 4456.0000 12:13:30 LONX 234 4456.0000 12:14:00 LONX 9 4456.0000 12:14:22 LONX 117 4456.0000 12:14:22 LONX 83 4456.0000 12:14:24 LONX 350 4456.0000 12:14:38 LONX 72 4457.0000 12:17:03 LONX 112 4456.5000 12:17:37 LONX 338 4456.5000 12:17:37 LONX 420 4457.5000 12:20:16 LONX 273 4457.0000 12:20:16 LONX 300 4457.5000 12:22:22 LONX 90 4457.5000 12:22:22 LONX 250 4457.5000 12:22:22 LONX 330 4457.0000 12:23:11 LONX 270 4456.5000 12:23:11 LONX 65 4456.5000 12:23:11 LONX 98 4456.5000 12:23:11 LONX 200 4456.5000 12:23:53 LONX 8 4456.0000 12:23:57 LONX 219 4458.0000 12:27:02 LONX 180 4457.5000 12:28:17 LONX 193 4458.0000 12:28:17 LONX 10 4457.0000 12:30:50 LONX 177 4457.0000 12:30:50 LONX 213 4457.0000 12:30:50 LONX 191 4457.0000 12:30:50 LONX 155 4457.0000 12:33:30 LONX 45 4457.0000 12:33:30 LONX 200 4456.5000 12:34:25 LONX 10 4455.5000 12:35:08 LONX 179 4455.5000 12:35:08 LONX 176 4456.5000 12:37:31 LONX 5 4456.0000 12:38:07 LONX 170 4456.0000 12:38:07 LONX 175 4455.5000 12:39:56 LONX 164 4455.0000 12:41:24 LONX 71 4455.0000 12:41:24 LONX 278 4455.0000 12:44:23 LONX 39 4454.5000 12:44:23 LONX 216 4454.5000 12:44:23 LONX 192 4454.5000 12:44:23 LONX 180 4455.0000 12:45:36 LONX 245 4455.0000 12:45:38 LONX 346 4455.0000 12:45:38 LONX 62 4453.0000 12:47:43 LONX 101 4453.0000 12:47:43 LONX 174 4452.5000 12:48:47 LONX 204 4454.0000 12:49:48 LONX 33 4454.0000 12:49:48 LONX 83 4454.0000 12:50:04 LONX 112 4454.0000 12:50:04 LONX 89 4454.0000 12:50:04 LONX 216 4454.0000 12:50:04 LONX 194 4454.0000 12:52:19 LONX 190 4454.0000 12:52:24 LONX 174 4453.5000 12:54:10 LONX 203 4453.0000 12:54:11 LONX 194 4452.5000 12:54:11 LONX 1 4454.0000 12:57:42 LONX 250 4455.0000 13:00:47 LONX 237 4455.0000 13:00:51 LONX 370 4454.5000 13:01:43 LONX 36 4454.0000 13:01:43 LONX 219 4453.5000 13:01:45 LONX 185 4453.5000 13:01:45 LONX 246 4453.0000 13:02:04 LONX 179 4450.5000 13:03:29 LONX 51 4451.0000 13:03:53 LONX 2 4451.0000 13:04:02 LONX 250 4451.0000 13:04:02 LONX 175 4449.5000 13:04:47 LONX 205 4449.5000 13:04:47 LONX 183 4449.0000 13:04:56 LONX 190 4449.5000 13:06:17 LONX 67 4449.5000 13:06:17 LONX 49 4449.5000 13:07:01 LONX 175 4448.5000 13:08:47 LONX 174 4448.5000 13:08:58 LONX 56 4448.5000 13:08:58 LONX 70 4448.5000 13:08:58 LONX 177 4445.5000 13:11:00 LONX 42 4445.0000 13:11:17 LONX 87 4445.0000 13:11:17 LONX 177 4444.5000 13:12:18 LONX 182 4445.5000 13:14:08 LONX 52 4448.0000 13:16:12 LONX 250 4448.0000 13:16:12 LONX 100 4448.0000 13:17:39 LONX 181 4448.5000 13:18:40 LONX 187 4449.5000 13:20:21 LONX 186 4449.0000 13:20:46 LONX 235 4447.5000 13:24:21 LONX 235 4447.5000 13:24:27 LONX 45 4447.5000 13:24:38 LONX 222 4448.0000 13:26:30 LONX 48 4448.0000 13:26:30 LONX 100 4448.0000 13:26:30 LONX 176 4447.5000 13:26:33 LONX 249 4448.0000 13:27:49 LONX 202 4448.0000 13:28:02 LONX 47 4448.0000 13:28:10 LONX 101 4448.0000 13:28:10 LONX 220 4448.0000 13:29:01 LONX 210 4448.0000 13:29:01 LONX 200 4449.0000 13:29:34 LONX 38 4449.0000 13:29:34 LONX 280 4449.5000 13:29:51 LONX 15 4450.0000 13:30:15 LONX 246 4450.0000 13:30:15 LONX 250 4450.0000 13:30:21 LONX 53 4450.0000 13:30:21 LONX 27 4449.0000 13:30:41 LONX 66 4449.0000 13:30:41 LONX 410 4449.0000 13:30:41 LONX 189 4448.5000 13:31:23 LONX 177 4448.0000 13:31:49 LONX 45 4447.0000 13:34:00 LONX 158 4447.0000 13:34:04 LONX 125 4446.5000 13:35:20 LONX 134 4446.5000 13:35:20 LONX 225 4446.0000 13:35:20 LONX 189 4446.5000 13:35:20 LONX 220 4445.0000 13:35:35 LONX 212 4445.0000 13:35:55 LONX 179 4445.0000 13:35:55 LONX 270 4445.0000 13:37:13 LONX 195 4445.0000 13:37:45 LONX 189 4444.5000 13:37:49 LONX 188 4443.0000 13:38:57 LONX 260 4442.5000 13:39:30 LONX 5 4442.5000 13:39:30 LONX 250 4442.5000 13:39:30 LONX 141 4441.5000 13:39:37 LONX 76 4441.5000 13:39:37 LONX 227 4440.5000 13:39:56 LONX 48 4440.5000 13:39:56 LONX 108 4440.5000 13:39:56 LONX 315 4442.0000 13:41:41 LONX 190 4442.0000 13:41:46 LONX 205 4442.5000 13:42:05 LONX 24 4441.5000 13:43:12 LONX 14 4441.5000 13:43:12 LONX 40 4442.0000 13:43:30 LONX 4 4442.0000 13:43:30 LONX 174 4442.0000 13:43:31 LONX 42 4445.0000 13:49:18 LONX 250 4445.0000 13:49:18 LONX 280 4444.0000 13:50:01 LONX 270 4444.0000 13:50:01 LONX 313 4443.5000 13:50:17 LONX 189 4443.5000 13:50:17 LONX 262 4443.5000 13:52:02 LONX 207 4444.5000 13:53:52 LONX 245 4444.0000 13:53:52 LONX 193 4443.5000 13:55:15 LONX 340 4443.0000 13:55:15 LONX 217 4443.5000 13:55:21 LONX 30 4443.5000 13:55:21 LONX 38 4443.5000 13:55:21 LONX 168 4442.5000 13:56:13 LONX 8 4442.5000 13:56:13 LONX 144 4442.5000 13:56:14 LONX 184 4442.5000 13:56:14 LONX 29 4441.5000 13:56:58 LONX 157 4441.5000 13:56:58 LONX 191 4441.5000 13:56:58 LONX 82 4441.0000 13:56:58 LONX 192 4441.0000 13:57:16 LONX 340 4441.5000 13:57:38 LONX 255 4441.5000 13:57:42 LONX 250 4441.5000 13:57:42 LONX 199 4441.0000 13:58:12 LONX 110 4440.5000 13:59:21 LONX 76 4442.0000 14:00:53 LONX 240 4441.5000 14:02:05 LONX 80 4441.5000 14:02:05 LONX 62 4441.5000 14:02:05 LONX 250 4441.5000 14:02:05 LONX 277 4441.0000 14:02:29 LONX 43 4441.0000 14:02:33 LONX 58 4441.0000 14:02:41 LONX 55 4441.0000 14:02:41 LONX 37 4440.5000 14:03:14 LONX 350 4440.5000 14:03:14 LONX 214 4440.0000 14:03:17 LONX 179 4440.0000 14:03:17 LONX 195 4438.0000 14:04:34 LONX 173 4437.0000 14:05:22 LONX 175 4436.5000 14:05:26 LONX 28 4437.5000 14:06:48 LONX 326 4437.5000 14:06:48 LONX 196 4437.0000 14:07:01 LONX 24 4437.0000 14:07:01 LONX 205 4436.0000 14:07:44 LONX 5 4436.0000 14:07:44 LONX 205 4435.0000 14:07:57 LONX 250 4435.5000 14:08:42 LONX 76 4435.5000 14:08:48 LONX 79 4436.0000 14:09:33 LONX 200 4436.0000 14:09:33 LONX 124 4436.0000 14:09:38 LONX 53 4436.0000 14:09:38 LONX 121 4436.0000 14:09:38 LONX 150 4436.0000 14:09:41 LONX 130 4436.0000 14:09:41 LONX 72 4436.0000 14:09:49 LONX 19 4436.0000 14:09:49 LONX 290 4435.5000 14:10:36 LONX 215 4435.5000 14:10:36 LONX 2 4435.0000 14:10:54 LONX 201 4435.0000 14:11:34 LONX 26 4434.0000 14:11:55 LONX 159 4434.0000 14:12:16 LONX 57 4434.0000 14:12:17 LONX 250 4434.0000 14:12:17 LONX 178 4433.0000 14:13:19 LONX 91 4433.5000 14:13:19 LONX 98 4433.5000 14:13:19 LONX 185 4432.5000 14:13:28 LONX 290 4433.5000 14:14:45 LONX 86 4433.0000 14:15:26 LONX 44 4433.0000 14:15:34 LONX 90 4433.0000 14:15:46 LONX 55 4434.0000 14:15:53 LONX 196 4434.0000 14:15:53 LONX 191 4433.5000 14:16:17 LONX 221 4433.5000 14:16:17 LONX 56 4433.5000 14:16:17 LONX 29 4433.5000 14:16:17 LONX 166 4433.0000 14:16:32 LONX 123 4432.5000 14:18:47 LONX 60 4432.5000 14:18:47 LONX 188 4430.5000 14:19:42 LONX 255 4431.5000 14:20:30 LONX 250 4431.5000 14:20:30 LONX 53 4432.0000 14:21:29 LONX 109 4432.0000 14:21:29 LONX 55 4432.5000 14:21:39 LONX 46 4432.5000 14:21:39 LONX 96 4432.5000 14:21:39 LONX 285 4432.0000 14:22:00 LONX 232 4432.0000 14:22:00 LONX 32 4432.0000 14:22:00 LONX 181 4431.5000 14:22:36 LONX 163 4432.0000 14:22:37 LONX 49 4432.0000 14:22:37 LONX 120 4432.0000 14:22:37 LONX 46 4432.0000 14:22:37 LONX 194 4430.5000 14:24:47 LONX 179 4430.5000 14:24:47 LONX 179 4430.0000 14:25:21 LONX 189 4430.0000 14:25:21 LONX 215 4432.5000 14:26:44 LONX 253 4432.5000 14:26:44 LONX 268 4432.0000 14:27:12 LONX 245 4432.0000 14:27:12 LONX 105 4433.0000 14:29:13 LONX 70 4433.0000 14:29:13 LONX 410 4433.5000 14:29:25 LONX 250 4434.0000 14:29:26 LONX 300 4434.0000 14:29:26 LONX 56 4434.0000 14:30:00 LONX 250 4434.0000 14:30:00 LONX 295 4433.0000 14:30:02 LONX 174 4433.0000 14:30:07 LONX 182 4432.5000 14:30:10 LONX 225 4432.0000 14:30:27 LONX 200 4432.5000 14:30:38 LONX 235 4432.5000 14:30:58 LONX 341 4432.5000 14:30:58 LONX 180 4431.5000 14:31:04 LONX 202 4431.5000 14:31:05 LONX 190 4432.0000 14:31:38 LONX 45 4432.0000 14:31:38 LONX 100 4432.0000 14:31:38 LONX 237 4433.0000 14:32:07 LONX 190 4432.0000 14:32:13 LONX 175 4431.5000 14:32:27 LONX 185 4431.0000 14:32:29 LONX 170 4431.5000 14:32:29 LONX 15 4431.5000 14:32:29 LONX 52 4429.5000 14:33:03 LONX 209 4429.5000 14:33:03 LONX 97 4429.0000 14:33:03 LONX 180 4429.0000 14:33:07 LONX 133 4428.0000 14:33:33 LONX 300 4429.0000 14:34:28 LONX 212 4429.0000 14:34:28 LONX 28 4429.0000 14:34:28 LONX 205 4429.0000 14:34:28 LONX 62 4429.5000 14:34:28 LONX 183 4429.5000 14:34:28 LONX 76 4429.5000 14:34:33 LONX 62 4429.5000 14:34:33 LONX 192 4429.5000 14:34:39 LONX 65 4429.5000 14:35:17 LONX 124 4429.5000 14:35:17 LONX 205 4430.0000 14:35:55 LONX 215 4429.5000 14:35:57 LONX 224 4429.5000 14:35:57 LONX 180 4429.0000 14:36:08 LONX 47 4429.0000 14:36:08 LONX 56 4429.5000 14:36:19 LONX 58 4429.5000 14:36:19 LONX 83 4429.5000 14:36:19 LONX 248 4431.5000 14:37:11 LONX 104 4431.5000 14:37:29 LONX 250 4431.5000 14:37:29 LONX 50 4431.0000 14:37:44 LONX 67 4431.0000 14:37:44 LONX 40 4431.0000 14:37:54 LONX 200 4431.0000 14:37:54 LONX 45 4431.5000 14:38:23 LONX 200 4431.5000 14:38:23 LONX 255 4431.5000 14:38:51 LONX 191 4431.0000 14:38:52 LONX 189 4431.0000 14:40:04 LONX 200 4430.0000 14:40:12 LONX 230 4429.5000 14:40:14 LONX 195 4428.5000 14:40:52 LONX 275 4428.5000 14:40:52 LONX 230 4428.0000 14:40:52 LONX 184 4428.0000 14:40:54 LONX 190 4426.0000 14:41:26 LONX 189 4426.0000 14:41:26 LONX 196 4425.5000 14:41:29 LONX 4 4425.5000 14:41:45 LONX 103 4425.0000 14:42:11 LONX 84 4425.0000 14:42:27 LONX 48 4425.0000 14:42:33 LONX 220 4426.0000 14:42:50 LONX 190 4426.0000 14:43:12 LONX 72 4425.5000 14:43:13 LONX 86 4425.5000 14:43:13 LONX 282 4425.5000 14:43:13 LONX 380 4425.0000 14:43:47 LONX 225 4424.5000 14:43:47 LONX 78 4425.0000 14:43:47 LONX 67 4424.5000 14:43:47 LONX 75 4424.5000 14:43:47 LONX 92 4425.0000 14:43:47 LONX 250 4425.0000 14:43:47 LONX 217 4423.5000 14:43:51 LONX 102 4425.0000 14:44:53 LONX 135 4425.0000 14:44:53 LONX 167 4425.0000 14:45:21 LONX 69 4425.0000 14:45:21 LONX 97 4425.0000 14:45:21 LONX 128 4425.5000 14:45:24 LONX 320 4425.5000 14:45:46 LONX 240 4425.0000 14:45:46 LONX 102 4425.0000 14:45:58 LONX 250 4425.0000 14:45:58 LONX 167 4425.0000 14:45:58 LONX 175 4424.5000 14:46:48 LONX 37 4424.5000 14:46:48 LONX 250 4424.5000 14:46:48 LONX 200 4425.0000 14:46:57 LONX 235 4425.0000 14:47:35 LONX 196 4424.5000 14:47:35 LONX 238 4424.0000 14:47:36 LONX 220 4423.5000 14:47:49 LONX 233 4423.0000 14:47:49 LONX 200 4424.0000 14:48:51 LONX 86 4423.5000 14:48:52 LONX 86 4423.5000 14:48:53 LONX 86 4423.5000 14:48:53 LONX 172 4423.5000 14:48:57 LONX 370 4423.5000 14:48:57 LONX 258 4423.5000 14:48:57 LONX 72 4423.0000 14:49:05 LONX 7 4423.0000 14:49:05 LONX 86 4423.0000 14:49:05 LONX 213 4423.5000 14:49:17 LONX 162 4423.5000 14:49:17 LONX 204 4423.0000 14:49:32 LONX 55 4423.0000 14:49:38 LONX 46 4423.0000 14:49:38 LONX 180 4421.0000 14:49:39 LONX 81 4420.0000 14:49:39 LONX 114 4420.0000 14:49:39 LONX 86 4419.5000 14:49:40 LONX 72 4419.0000 14:49:45 LONX 340 4419.5000 14:50:15 LONX 158 4419.0000 14:50:15 LONX 72 4419.0000 14:50:16 LONX 79 4419.0000 14:50:17 LONX 1 4419.0000 14:50:18 LONX 23 4421.0000 14:50:22 LONX 380 4420.0000 14:50:24 LONX 235 4420.0000 14:50:24 LONX 72 4420.0000 14:50:25 LONX 173 4420.0000 14:50:28 LONX 77 4419.0000 14:50:31 LONX 243 4418.5000 14:50:50 LONX 186 4419.0000 14:50:50 LONX 205 4418.5000 14:50:50 LONX 72 4418.0000 14:50:50 LONX 72 4418.0000 14:50:50 LONX 6 4418.0000 14:50:50 LONX 90 4418.0000 14:50:50 LONX 86 4417.5000 14:50:52 LONX 72 4417.5000 14:50:52 LONX 82 4417.5000 14:50:52 LONX 55 4417.5000 14:51:00 LONX 275 4419.0000 14:52:04 LONX 49 4420.0000 14:52:17 LONX 78 4420.0000 14:52:17 LONX 200 4420.0000 14:52:17 LONX 502 4420.0000 14:52:19 LONX 36 4420.0000 14:52:19 LONX 74 4419.5000 14:52:24 LONX 102 4420.0000 14:52:51 LONX 250 4420.0000 14:52:51 LONX 140 4420.0000 14:52:51 LONX 140 4419.5000 14:52:57 LONX 43 4419.5000 14:52:57 LONX 73 4419.0000 14:53:10 LONX 102 4419.0000 14:53:10 LONX 179 4419.0000 14:53:29 LONX 300 4420.0000 14:54:18 LONX 200 4420.0000 14:54:18 LONX 117 4420.0000 14:54:18 LONX 140 4420.0000 14:54:21 LONX 280 4420.0000 14:54:47 LONX 177 4420.0000 14:54:47 LONX 74 4420.0000 14:54:47 LONX 58 4418.0000 14:55:00 LONX 154 4417.0000 14:55:47 LONX 357 4417.0000 14:55:47 LONX 41 4416.5000 14:55:48 LONX 154 4416.5000 14:55:51 LONX 193 4416.5000 14:55:51 LONX 163 4415.5000 14:55:59 LONX 29 4415.5000 14:55:59 LONX 189 4415.0000 14:56:13 LONX 185 4414.5000 14:56:32 LONX 7 4413.0000 14:56:47 LONX 168 4413.0000 14:57:06 LONX 84 4414.5000 14:57:15 LONX 146 4414.5000 14:57:15 LONX 250 4414.5000 14:57:15 LONX 100 4414.5000 14:57:15 LONX 240 4414.5000 14:57:16 LONX 201 4414.5000 14:57:16 LONX 72 4414.5000 14:57:17 LONX 72 4414.5000 14:57:17 LONX 72 4414.5000 14:57:18 LONX 72 4414.5000 14:57:19 LONX 62 4414.5000 14:57:19 LONX 290 4414.0000 14:57:26 LONX 72 4414.0000 14:57:40 LONX 72 4414.0000 14:57:41 LONX 86 4414.0000 14:57:42 LONX 50 4414.0000 14:57:45 LONX 60 4414.0000 14:57:51 LONX 97 4414.0000 14:57:51 LONX 117 4414.0000 14:57:51 LONX 63 4414.0000 14:57:51 LONX 97 4414.0000 14:57:51 LONX 146 4414.0000 14:57:56 LONX 63 4414.0000 14:57:56 LONX 189 4415.5000 14:59:45 LONX 186 4415.5000 14:59:45 LONX 207 4414.0000 15:00:00 LONX 77 4415.0000 15:00:29 LONX 160 4415.0000 15:00:37 LONX 8 4415.0000 15:00:37 LONX 32 4415.0000 15:00:37 LONX 250 4415.0000 15:00:37 LONX 80 4414.5000 15:00:58 LONX 102 4414.5000 15:00:58 LONX 20 4414.5000 15:01:00 LONX 244 4414.5000 15:01:08 LONX 7 4414.5000 15:01:08 LONX 250 4414.5000 15:01:08 LONX 179 4413.5000 15:01:12 LONX 102 4414.0000 15:01:29 LONX 56 4414.0000 15:01:29 LONX 192 4413.5000 15:01:32 LONX 174 4413.0000 15:01:57 LONX 175 4413.0000 15:02:05 LONX 52 4413.0000 15:02:05 LONX 242 4413.0000 15:02:05 LONX 62 4411.5000 15:02:29 LONX 200 4411.5000 15:02:29 LONX 173 4411.0000 15:02:48 LONX 280 4411.0000 15:02:57 LONX 235 4411.0000 15:02:57 LONX 102 4411.0000 15:02:57 LONX 58 4411.0000 15:02:57 LONX 86 4411.0000 15:03:34 LONX 72 4411.0000 15:03:34 LONX 86 4411.0000 15:03:36 LONX 86 4411.5000 15:04:17 LONX 72 4411.5000 15:04:24 LONX 230 4412.0000 15:04:32 LONX 127 4411.5000 15:04:33 LONX 102 4411.5000 15:04:33 LONX 74 4411.5000 15:04:33 LONX 86 4411.0000 15:04:52 LONX 50 4411.0000 15:05:03 LONX 295 4410.5000 15:05:03 LONX 300 4410.5000 15:05:03 LONX 426 4410.5000 15:05:03 LONX 246 4410.5000 15:05:03 LONX 125 4410.0000 15:05:04 LONX 64 4410.0000 15:05:11 LONX 111 4410.0000 15:05:11 LONX 74 4410.0000 15:05:11 LONX 72 4409.0000 15:05:39 LONX 102 4409.0000 15:05:39 LONX 24 4409.0000 15:05:46 LONX 200 4409.0000 15:05:46 LONX 17 4409.0000 15:05:46 LONX 60 4409.0000 15:06:17 LONX 102 4409.0000 15:06:17 LONX 21 4409.0000 15:06:17 LONX 52 4409.5000 15:06:28 LONX 53 4410.0000 15:06:31 LONX 120 4410.0000 15:06:31 LONX 230 4409.5000 15:06:38 LONX 200 4409.5000 15:06:38 LONX 227 4409.5000 15:06:57 LONX 47 4409.5000 15:06:57 LONX 102 4409.5000 15:06:57 LONX 51 4409.5000 15:06:57 LONX 175 4408.5000 15:06:58 LONX 59 4408.0000 15:06:58 LONX 147 4408.0000 15:06:58 LONX 59 4408.5000 15:07:09 LONX 260 4408.5000 15:07:09 LONX 78 4409.5000 15:07:33 LONX 250 4409.5000 15:07:33 LONX 217 4409.5000 15:07:33 LONX 86 4409.0000 15:07:34 LONX 215 4410.5000 15:08:13 LONX 212 4410.5000 15:08:13 LONX 240 4410.5000 15:08:13 LONX 123 4410.0000 15:08:13 LONX 228 4411.5000 15:08:36 LONX 68 4411.0000 15:08:43 LONX 60 4411.0000 15:08:43 LONX 245 4411.0000 15:08:43 LONX 305 4412.5000 15:10:34 LONX 350 4412.5000 15:10:39 LONX 111 4414.0000 15:11:41 LONX 81 4414.0000 15:11:41 LONX 138 4414.0000 15:11:41 LONX 225 4414.0000 15:11:41 LONX 77 4414.0000 15:11:41 LONX 380 4413.5000 15:11:41 LONX 49 4413.0000 15:11:41 LONX 84 4413.0000 15:11:41 LONX 247 4413.0000 15:11:41 LONX 185 4412.5000 15:11:42 LONX 162 4412.5000 15:11:42 LONX 6 4412.5000 15:11:45 LONX 62 4412.5000 15:11:46 LONX 240 4412.0000 15:11:49 LONX 150 4412.0000 15:11:56 LONX 69 4412.0000 15:11:56 LONX 102 4412.0000 15:11:56 LONX 20 4410.5000 15:12:18 LONX 285 4410.5000 15:12:59 LONX 102 4410.5000 15:13:10 LONX 190 4410.5000 15:13:10 LONX 276 4413.0000 15:13:33 LONX 190 4413.0000 15:13:33 LONX 103 4413.0000 15:13:33 LONX 233 4413.0000 15:13:38 LONX 185 4412.0000 15:13:39 LONX 195 4411.5000 15:14:07 LONX 190 4410.5000 15:14:27 LONX 58 4411.0000 15:14:27 LONX 132 4411.0000 15:14:27 LONX 205 4411.0000 15:14:27 LONX 66 4411.0000 15:14:27 LONX 130 4411.0000 15:14:27 LONX 130 4410.5000 15:14:58 LONX 56 4410.5000 15:14:58 LONX 68 4411.0000 15:15:10 LONX 2 4411.0000 15:15:10 LONX 250 4412.5000 15:15:46 LONX 52 4412.5000 15:15:46 LONX 27 4413.5000 15:16:12 LONX 100 4413.5000 15:16:12 LONX 250 4413.5000 15:16:12 LONX 320 4413.0000 15:16:13 LONX 58 4412.5000 15:16:23 LONX 200 4413.5000 15:17:10 LONX 120 4413.5000 15:17:10 LONX 330 4413.0000 15:17:29 LONX 290 4412.5000 15:17:30 LONX 126 4412.5000 15:17:33 LONX 74 4412.5000 15:17:33 LONX 173 4411.5000 15:18:09 LONX 53 4410.5000 15:18:26 LONX 135 4411.0000 15:18:26 LONX 175 4410.0000 15:18:40 LONX 211 4410.0000 15:18:40 LONX 15 4410.0000 15:18:40 LONX 174 4409.5000 15:18:47 LONX 200 4409.0000 15:18:47 LONX 256 4409.0000 15:18:56 LONX 83 4408.5000 15:19:50 LONX 83 4408.5000 15:19:53 LONX 102 4408.5000 15:19:53 LONX 359 4408.5000 15:20:10 LONX 14 4408.0000 15:20:19 LONX 54 4408.0000 15:20:23 LONX 130 4408.0000 15:20:23 LONX 74 4408.0000 15:20:23 LONX 115 4408.0000 15:20:23 LONX 202 4407.0000 15:20:36 LONX 180 4406.5000 15:20:52 LONX 29 4407.0000 15:21:07 LONX 160 4407.0000 15:21:07 LONX 111 4408.0000 15:21:55 LONX 184 4408.0000 15:22:06 LONX 190 4407.5000 15:22:08 LONX 345 4407.5000 15:22:08 LONX 49 4408.0000 15:22:23 LONX 200 4409.0000 15:22:28 LONX 158 4409.0000 15:22:28 LONX 237 4409.0000 15:22:28 LONX 59 4409.5000 15:22:31 LONX 88 4410.0000 15:22:44 LONX 77 4410.0000 15:22:44 LONX 12 4410.5000 15:22:58 LONX 370 4410.5000 15:22:58 LONX 63 4410.5000 15:22:58 LONX 86 4410.0000 15:23:09 LONX 300 4410.0000 15:23:13 LONX 34 4410.0000 15:23:13 LONX 265 4409.5000 15:23:13 LONX 30 4409.5000 15:23:13 LONX 74 4410.0000 15:23:13 LONX 121 4410.0000 15:23:13 LONX 74 4410.0000 15:23:14 LONX 207 4409.0000 15:23:16 LONX 300 4411.0000 15:23:48 LONX 80 4411.0000 15:23:48 LONX 179 4410.5000 15:23:56 LONX 161 4410.0000 15:24:03 LONX 124 4410.0000 15:24:03 LONX 340 4410.0000 15:24:03 LONX 4 4410.0000 15:24:03 LONX 183 4409.0000 15:24:12 LONX 225 4409.5000 15:25:05 LONX 5 4409.5000 15:25:07 LONX 285 4409.5000 15:25:07 LONX 65 4409.5000 15:25:19 LONX 50 4408.5000 15:25:44 LONX 340 4409.0000 15:25:44 LONX 179 4408.5000 15:25:52 LONX 192 4407.5000 15:26:07 LONX 205 4408.0000 15:27:13 LONX 260 4408.0000 15:27:13 LONX 20 4408.0000 15:27:13 LONX 48 4408.0000 15:27:13 LONX 82 4408.0000 15:27:17 LONX 68 4408.0000 15:27:17 LONX 34 4408.5000 15:28:01 LONX 200 4408.5000 15:28:01 LONX 44 4408.5000 15:28:01 LONX 130 4408.5000 15:28:05 LONX 102 4408.5000 15:28:05 LONX 177 4409.0000 15:28:18 LONX 220 4408.5000 15:28:56 LONX 70 4408.5000 15:28:56 LONX 200 4410.0000 15:29:34 LONX 46 4410.0000 15:29:34 LONX 222 4410.0000 15:29:55 LONX 182 4409.5000 15:29:56 LONX 201 4409.0000 15:30:22 LONX 10 4408.5000 15:30:49 LONX 167 4408.5000 15:30:49 LONX 208 4407.5000 15:31:00 LONX 250 4407.5000 15:32:04 LONX 78 4407.5000 15:32:04 LONX 19 4407.5000 15:32:04 LONX 155 4408.0000 15:32:10 LONX 135 4408.0000 15:32:18 LONX 265 4408.0000 15:32:28 LONX 192 4407.0000 15:32:48 LONX 181 4407.0000 15:32:48 LONX 182 4406.5000 15:32:56 LONX 216 4406.0000 15:33:08 LONX 265 4406.5000 15:33:35 LONX 189 4406.5000 15:33:35 LONX 174 4406.0000 15:33:42 LONX 190 4405.5000 15:33:48 LONX 86 4406.5000 15:33:58 LONX 244 4406.5000 15:33:58 LONX 280 4406.0000 15:34:08 LONX 284 4406.0000 15:34:21 LONX 250 4406.0000 15:34:21 LONX 280 4405.5000 15:34:44 LONX 463 4405.5000 15:34:44 LONX 186 4407.0000 15:35:32 LONX 154 4407.0000 15:35:32 LONX 72 4406.5000 15:35:33 LONX 74 4406.5000 15:35:33 LONX 39 4406.5000 15:35:33 LONX 158 4406.0000 15:35:33 LONX 152 4406.0000 15:35:55 LONX 250 4406.0000 15:35:55 LONX 221 4406.0000 15:35:55 LONX 200 4404.5000 15:36:24 LONX 100 4404.5000 15:36:29 LONX 97 4404.5000 15:36:29 LONX 172 4405.0000 15:37:09 LONX 168 4405.0000 15:37:09 LONX 200 4404.5000 15:37:26 LONX 25 4404.0000 15:37:33 LONX 163 4404.0000 15:37:37 LONX 72 4403.5000 15:37:38 LONX 86 4403.5000 15:37:38 LONX 72 4403.5000 15:38:14 LONX 71 4403.5000 15:38:18 LONX 285 4405.0000 15:39:09 LONX 208 4408.0000 15:39:28 LONX 122 4408.0000 15:39:28 LONX 166 4408.0000 15:39:29 LONX 340 4407.5000 15:39:31 LONX 125 4407.0000 15:39:31 LONX 100 4408.0000 15:40:12 LONX 160 4408.0000 15:40:12 LONX 54 4408.0000 15:40:14 LONX 257 4408.5000 15:40:28 LONX 250 4408.5000 15:40:28 LONX 55 4408.5000 15:40:28 LONX 180 4408.0000 15:40:42 LONX 69 4408.0000 15:40:52 LONX 43 4407.5000 15:40:58 LONX 272 4407.5000 15:40:58 LONX 190 4407.5000 15:41:00 LONX 60 4407.5000 15:41:25 LONX 100 4407.5000 15:41:25 LONX 87 4407.5000 15:41:25 LONX 437 4410.5000 15:42:03 LONX 320 4412.5000 15:43:16 LONX 273 4412.5000 15:43:16 LONX 250 4412.5000 15:43:16 LONX 75 4414.0000 15:43:29 LONX 250 4414.0000 15:43:29 LONX 116 4414.0000 15:43:29 LONX 410 4413.0000 15:43:35 LONX 330 4414.0000 15:44:02 LONX 102 4414.0000 15:44:32 LONX 27 4414.5000 15:44:34 LONX 449 4414.0000 15:44:44 LONX 250 4414.0000 15:44:44 LONX 215 4413.5000 15:44:44 LONX 207 4413.5000 15:44:44 LONX 40 4412.5000 15:44:45 LONX 72 4412.5000 15:44:45 LONX 68 4412.5000 15:44:46 LONX 231 4414.0000 15:45:54 LONX 102 4414.0000 15:46:02 LONX 180 4413.5000 15:46:51 LONX 15 4413.0000 15:47:04 LONX 36 4413.0000 15:47:05 LONX 72 4413.0000 15:47:06 LONX 32 4413.0000 15:47:06 LONX 67 4416.0000 15:47:31 LONX 173 4416.0000 15:47:31 LONX 100 4415.5000 15:47:31 LONX 100 4415.5000 15:47:31 LONX 85 4415.5000 15:47:31 LONX 37 4415.0000 15:47:32 LONX 100 4415.0000 15:47:32 LONX 100 4415.0000 15:47:32 LONX 43 4415.0000 15:47:32 LONX 8 4415.0000 15:47:33 LONX 200 4415.0000 15:47:33 LONX 32 4415.0000 15:47:33 LONX 460 4415.0000 15:47:49 LONX 280 4415.0000 15:47:49 LONX 238 4415.0000 15:47:51 LONX 305 4414.5000 15:47:52 LONX 206 4415.0000 15:48:18 LONX 143 4415.0000 15:48:20 LONX 249 4415.0000 15:48:20 LONX 243 4414.5000 15:48:24 LONX 380 4414.5000 15:48:29 LONX 225 4414.0000 15:48:43 LONX 238 4414.0000 15:48:43 LONX 30 4414.0000 15:49:10 LONX 215 4414.0000 15:49:10 LONX 276 4414.0000 15:49:10 LONX 24 4414.0000 15:49:10 LONX 226 4414.0000 15:49:10 LONX 84 4414.0000 15:49:10 LONX 239 4414.5000 15:49:17 LONX 155 4413.5000 15:49:34 LONX 95 4413.5000 15:49:46 LONX 76 4413.5000 15:49:46 LONX 217 4413.5000 15:49:46 LONX 257 4414.0000 15:50:19 LONX 227 4414.0000 15:50:19 LONX 190 4414.0000 15:50:26 LONX 278 4414.0000 15:50:41 LONX 28 4414.0000 15:50:45 LONX 201 4414.0000 15:50:45 LONX 240 4413.5000 15:51:17 LONX 257 4414.5000 15:51:17 LONX 3 4414.5000 15:51:17 LONX 225 4414.5000 15:51:36 LONX 115 4414.5000 15:51:50 LONX 223 4414.5000 15:51:50 LONX 167 4414.5000 15:52:17 LONX 62 4414.5000 15:52:17 LONX 250 4414.5000 15:52:20 LONX 236 4414.5000 15:52:20 LONX 181 4414.0000 15:52:51 LONX 43 4414.0000 15:52:51 LONX 85 4414.0000 15:53:03 LONX 96 4414.0000 15:53:03 LONX 190 4414.0000 15:53:03 LONX 184 4414.5000 15:53:17 LONX 61 4413.5000 15:53:20 LONX 131 4413.5000 15:53:20 LONX 200 4414.0000 15:53:52 LONX 15 4414.0000 15:53:53 LONX 76 4414.0000 15:54:16 LONX 95 4414.0000 15:54:16 LONX 250 4414.0000 15:54:16 LONX 447 4414.0000 15:54:31 LONX 274 4414.0000 15:54:31 LONX 223 4413.5000 15:54:36 LONX 207 4414.5000 15:54:56 LONX 190 4414.5000 15:55:01 LONX 180 4414.0000 15:55:08 LONX 82 4414.0000 15:55:13 LONX 153 4414.0000 15:55:41 LONX 248 4414.5000 15:56:27 LONX 650 4415.0000 15:56:46 LONX 48 4414.5000 15:57:05 LONX 143 4414.5000 15:57:05 LONX 650 4415.0000 15:57:12 LONX 195 4415.0000 15:57:12 LONX 1 4414.5000 15:57:17 LONX 251 4415.0000 15:57:33 LONX 174 4414.0000 15:57:48 LONX 185 4413.5000 15:57:59 LONX 239 4413.0000 15:58:02 LONX 61 4413.0000 15:58:02 LONX 290 4415.0000 15:58:18 LONX 207 4415.0000 15:58:20 LONX 660 4415.0000 15:58:23 LONX 390 4415.0000 15:58:28 LONX 180 4414.5000 15:58:36 LONX 191 4414.5000 15:58:36 LONX 250 4414.5000 15:58:52 LONX 228 4414.0000 15:59:22 LONX 180 4414.0000 15:59:32 LONX 360 4414.0000 15:59:32 LONX 40 4414.0000 15:59:36 LONX 300 4415.0000 16:00:10 LONX 380 4415.0000 16:00:10 LONX 470 4415.0000 16:00:10 LONX 410 4415.0000 16:00:11 LONX 44 4416.0000 16:00:12 LONX 250 4416.0000 16:00:12 LONX 253 4417.0000 16:00:14 LONX 47 4417.0000 16:00:15 LONX 170 4417.0000 16:00:15 LONX 265 4418.5000 16:00:29 LONX 400 4418.5000 16:00:29 LONX 333 4418.5000 16:00:45 LONX 69 4419.0000 16:00:51 LONX 245 4419.5000 16:01:01 LONX 250 4419.5000 16:01:01 LONX 235 4419.5000 16:01:01 LONX 295 4419.0000 16:01:09 LONX 195 4418.5000 16:01:10 LONX 235 4419.5000 16:01:10 LONX 265 4419.0000 16:01:13 LONX 5 4418.5000 16:01:15 LONX 150 4419.0000 16:01:16 LONX 239 4419.0000 16:01:33 LONX 199 4418.5000 16:01:33 LONX 86 4418.5000 16:01:35 LONX 480 4419.0000 16:01:58 LONX 154 4419.0000 16:01:58 LONX 75 4419.0000 16:02:02 LONX 200 4419.0000 16:02:02 LONX 245 4418.0000 16:03:12 LONX 333 4418.0000 16:03:12 LONX 280 4418.0000 16:03:12 LONX 206 4418.5000 16:03:47 LONX 350 4418.0000 16:03:51 LONX 237 4417.5000 16:04:38 LONX 43 4417.0000 16:05:05 LONX 100 4417.0000 16:05:05 LONX 49 4417.0000 16:05:05 LONX 215 4416.5000 16:05:11 LONX 240 4416.5000 16:05:12 LONX 450 4416.5000 16:05:13 LONX 292 4417.5000 16:05:32 LONX 250 4417.5000 16:05:32 LONX 215 4417.0000 16:06:04 LONX 260 4417.5000 16:07:16 LONX 247 4417.0000 16:07:16 LONX 320 4418.0000 16:07:45 LONX 390 4417.5000 16:07:53 LONX 73 4417.0000 16:08:06 LONX 278 4417.0000 16:08:06 LONX 192 4417.0000 16:08:06 LONX 200 4416.5000 16:08:19 LONX 200 4416.5000 16:09:07 LONX 185 4416.5000 16:09:07 LONX 330 4416.5000 16:09:07 LONX 490 4416.5000 16:09:07 LONX 63 4416.0000 16:09:07 LONX 100 4416.0000 16:09:08 LONX 127 4416.0000 16:09:08 LONX 34 4415.5000 16:09:14 LONX 280 4415.0000 16:09:53 LONX 248 4415.0000 16:10:02 LONX 474 4415.0000 16:10:02 LONX 189 4415.0000 16:10:02 LONX 251 4415.0000 16:10:02 LONX 193 4415.0000 16:10:29 LONX 32 4414.5000 16:11:32 LONX 144 4414.5000 16:11:38 LONX 287 4415.0000 16:12:05 LONX 287 4415.0000 16:12:05 LONX 226 4415.0000 16:12:05 LONX 182 4414.0000 16:12:19 LONX 68 4414.0000 16:12:19 LONX 114 4414.0000 16:12:19 LONX 187 4414.0000 16:12:19 LONX 281 4413.0000 16:12:32 LONX 281 4413.0000 16:12:32 LONX 296 4413.0000 16:13:23 LONX 651 4413.0000 16:13:23 LONX 211 4413.0000 16:13:23 LONX 205 4413.0000 16:13:23 LONX 205 4413.0000 16:13:23 LONX 189 4413.0000 16:13:23 LONX 189 4413.0000 16:13:23 LONX 210 4413.0000 16:13:23 LONX 184 4413.0000 16:13:25 LONX 184 4413.0000 16:13:25 LONX 186 4413.0000 16:13:25 LONX 197 4413.0000 16:14:48 LONX 197 4413.0000 16:14:48 LONX 227 4413.0000 16:14:55 LONX 227 4413.0000 16:14:55 LONX 214 4412.5000 16:14:59 LONX 180 4412.5000 16:14:59 LONX 170 4412.5000 16:14:59 LONX 10 4412.5000 16:14:59 LONX 181 4412.0000 16:15:25 LONX 251 4412.0000 16:15:26 LONX 188 4412.0000 16:15:26 LONX 210 4412.0000 16:15:26 LONX 300 4412.5000 16:15:33 LONX 112 4412.5000 16:15:33 LONX 210 4412.0000 16:15:33 LONX 194 4412.0000 16:15:33 LONX 389 4412.0000 16:15:33 LONX 255 4412.0000 16:15:33 LONX 194 4411.0000 16:15:47 LONX 181 4412.0000 16:16:10 LONX 239 4412.0000 16:16:10 LONX 181 4412.0000 16:16:18 LONX 248 4412.0000 16:16:18 LONX 248 4412.0000 16:16:18 LONX 188 4412.0000 16:16:18 LONX 188 4411.5000 16:16:22 LONX 225 4412.0000 16:16:30 LONX 249 4412.0000 16:16:39 LONX 190 4412.0000 16:16:40 LONX 190 4412.0000 16:16:40 LONX 197 4412.0000 16:16:45 LONX 197 4412.0000 16:16:45 LONX 122 4412.0000 16:16:58 LONX 66 4412.0000 16:16:58 LONX 188 4412.0000 16:16:58 LONX 302 4411.5000 16:17:08 LONX 199 4411.5000 16:17:08 LONX 250 4411.5000 16:17:08 LONX 180 4411.5000 16:17:08 LONX 197 4411.0000 16:17:11 LONX 75 4411.0000 16:17:11 LONX 122 4411.0000 16:17:11 LONX 36 4411.5000 16:17:17 LONX 417 4412.0000 16:17:18 LONX 69 4412.0000 16:17:23 LONX 143 4412.0000 16:17:23 LONX 224 4412.0000 16:17:34 LONX 219 4412.0000 16:17:34 LONX 157 4412.0000 16:17:34 LONX 186 4412.0000 16:17:37 LONX 225 4412.0000 16:17:47 LONX 210 4412.0000 16:17:48 LONX 267 4412.0000 16:17:48 LONX 220 4412.0000 16:17:50 LONX 216 4412.5000 16:17:53 LONX 91 4412.5000 16:17:53 LONX 125 4412.5000 16:17:53 LONX 216 4412.0000 16:18:15 LONX 207 4412.5000 16:18:17 LONX 360 4413.0000 16:18:43 LONX 230 4414.0000 16:19:22 LONX 224 4414.0000 16:19:22 LONX 205 4414.0000 16:19:22 LONX 182 4414.0000 16:19:36 LONX 116 4414.5000 16:19:52 LONX 191 4414.5000 16:19:55 LONX 229 4414.5000 16:19:56 LONX 186 4414.5000 16:20:00 LONX 209 4415.0000 16:20:07 LONX 30 4415.0000 16:20:07 LONX 97 4415.0000 16:20:07 LONX 82 4415.0000 16:20:07 LONX 194 4414.5000 16:20:33 LONX 179 4414.5000 16:20:33 LONX 195 4414.5000 16:21:04 LONX 195 4414.5000 16:21:04 LONX 180 4414.5000 16:21:29 LONX 195 4414.5000 16:21:41 LONX 69 4416.0000 16:22:03 LONX 69 4416.0000 16:22:03 LONX 56 4416.0000 16:22:03 LONX 41 4416.0000 16:22:03 LONX 180 4415.5000 16:22:04 LONX 180 4415.5000 16:22:04 LONX 87 4418.5000 16:22:41 LONX 326 4418.5000 16:22:43 LONX 194 4418.0000 16:22:48 LONX 97 4418.0000 16:23:28 LONX 96 4418.0000 16:23:28 LONX 1 4418.0000 16:23:28 LONX 20 4418.0000 16:23:28 LONX 172 4418.0000 16:23:28 LONX 207 4418.5000 16:23:47 LONX 101 4419.0000 16:23:56 LONX 350 4419.0000 16:24:01 LONX 267 4419.0000 16:24:01 LONX 97 4419.0000 16:24:01 LONX 154 4419.0000 16:24:01 LONX 126 4419.0000 16:24:01 LONX 56 4419.0000 16:24:01 LONX 182 4419.0000 16:24:01 LONX 74 4419.0000 16:24:10 LONX 202 4419.0000 16:24:11 LONX 176 4420.0000 16:24:39 LONX 141 4420.0000 16:24:39 LONX 35 4420.0000 16:24:39 LONX 24 4420.0000 16:24:48 LONX 194 4420.0000 16:24:50 LONX 194 4420.0000 16:24:50 LONX 322 4421.5000 16:25:49 LONX 176 4421.5000 16:25:49 LONX 166 4421.5000 16:25:49 LONX 178 4421.5000 16:25:49 LONX 228 4421.5000 16:26:19 LONX 73 4421.5000 16:26:22 LONX 127 4421.5000 16:26:22 LONX 55 4421.5000 16:26:35 LONX 135 4421.5000 16:26:35 LONX 178 4422.0000 16:26:46 LONX 30 4422.0000 16:26:46 LONX 360 4423.0000 16:27:06 LONX 142 4423.0000 16:27:06 LONX 97 4422.0000 16:27:10 LONX 80 4422.0000 16:27:10 LONX 222 4422.0000 16:27:35 LONX 222 4422.0000 16:27:35 LONX 187 4421.5000 16:27:38 LONX 111 4421.5000 16:27:38 LONX 76 4421.5000 16:27:38 LONX 193 4422.5000 16:27:50 LONX 193 4422.0000 16:27:50 LONX 193 4422.0000 16:27:50 LONX 427 4422.5000 16:28:57 LONX 230 4422.5000 16:28:57 LONX 253 4422.5000 16:29:00 LONX 44 4422.5000 16:29:05 LONX 270 4423.5000 16:29:19 LONX 273 4423.5000 16:29:19 LONX 72 4423.5000 16:29:19 LONX 196 4423.5000 16:29:21 LONX 198 4423.0000 16:29:29 LONX 750 4424.0000 16:29:44 LONX 187 4424.0000 16:29:44 LONX 241 4423.0000 16:29:44 LONX 205 4422.5000 16:29:44 LONX 30 4423.0000 16:29:51 LONX 100 4423.0000 16:29:51 LONX 92 4423.0000 16:29:51 LONX 189 4422.5000 16:29:58 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 POSKMGZRVMGGRZM