Unilever PLC

Transaction in Own Shares • Aug 28, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 0570Z Unilever PLC 28 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: 28-Aug-18 Number of ordinary shares purchased: 324,310 Highest price paid per share: GBp 4,503.5000 Lowest price paid per share: GBp 4,462.0000 Volume weighted average price paid per share: GBp 4,487.8583 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 8,172,325 of its ordinary shares in treasury and has 1,191,490,413 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4487.8583 324,310 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 160 4483.5000 08:00:05 LONX 200 4484.0000 08:00:32 LONX 145 4484.0000 08:00:35 LONX 155 4486.0000 08:00:39 LONX 100 4485.0000 08:00:40 LONX 95 4485.0000 08:00:40 LONX 185 4482.5000 08:00:44 LONX 100 4479.0000 08:01:07 LONX 60 4479.0000 08:01:07 LONX 185 4478.5000 08:01:08 LONX 180 4480.5000 08:01:33 LONX 235 4480.0000 08:01:33 LONX 160 4480.5000 08:01:48 LONX 169 4480.0000 08:01:48 LONX 170 4479.0000 08:01:57 LONX 154 4482.0000 08:02:22 LONX 220 4479.0000 08:02:27 LONX 152 4477.5000 08:02:42 LONX 61 4476.5000 08:02:58 LONX 217 4478.0000 08:03:02 LONX 168 4476.0000 08:03:12 LONX 176 4471.0000 08:03:27 LONX 109 4469.5000 08:03:50 LONX 46 4469.5000 08:03:50 LONX 190 4468.5000 08:04:10 LONX 160 4467.5000 08:04:15 LONX 44 4467.5000 08:04:31 LONX 20 4471.5000 08:05:07 LONX 190 4471.5000 08:05:11 LONX 150 4471.0000 08:05:11 LONX 19 4472.5000 08:05:23 LONX 191 4472.5000 08:05:23 LONX 225 4471.5000 08:05:23 LONX 68 4471.0000 08:05:38 LONX 62 4472.5000 08:05:52 LONX 62 4472.5000 08:05:52 LONX 41 4472.5000 08:05:52 LONX 72 4472.0000 08:05:59 LONX 153 4472.0000 08:05:59 LONX 65 4471.5000 08:05:59 LONX 146 4471.5000 08:05:59 LONX 185 4470.0000 08:06:15 LONX 248 4469.0000 08:06:35 LONX 230 4474.5000 08:07:38 LONX 350 4474.0000 08:07:44 LONX 240 4473.5000 08:07:44 LONX 203 4473.5000 08:07:44 LONX 72 4473.5000 08:07:44 LONX 118 4474.0000 08:07:45 LONX 82 4474.0000 08:07:45 LONX 300 4473.0000 08:07:52 LONX 10 4473.0000 08:07:52 LONX 13 4472.0000 08:07:59 LONX 157 4472.0000 08:07:59 LONX 20 4473.5000 08:08:12 LONX 205 4474.0000 08:08:18 LONX 66 4475.5000 08:08:29 LONX 114 4475.5000 08:08:29 LONX 156 4474.5000 08:08:39 LONX 215 4476.5000 08:08:56 LONX 195 4473.0000 08:09:10 LONX 165 4475.5000 08:09:29 LONX 245 4478.5000 08:09:45 LONX 215 4479.0000 08:09:57 LONX 180 4478.5000 08:10:01 LONX 157 4475.0000 08:10:10 LONX 165 4472.5000 08:10:26 LONX 117 4471.0000 08:10:26 LONX 68 4471.0000 08:10:26 LONX 185 4473.0000 08:11:07 LONX 250 4473.0000 08:11:07 LONX 185 4476.5000 08:11:53 LONX 250 4476.5000 08:11:53 LONX 55 4476.5000 08:11:56 LONX 218 4476.5000 08:12:01 LONX 205 4475.5000 08:12:05 LONX 55 4475.0000 08:12:05 LONX 50 4475.0000 08:12:54 LONX 204 4475.0000 08:12:54 LONX 94 4474.5000 08:12:54 LONX 158 4474.5000 08:12:54 LONX 210 4474.5000 08:12:54 LONX 225 4473.5000 08:13:42 LONX 155 4473.5000 08:13:47 LONX 416 4474.5000 08:15:11 LONX 250 4474.0000 08:15:13 LONX 235 4474.0000 08:15:13 LONX 103 4474.5000 08:15:13 LONX 250 4474.5000 08:15:13 LONX 194 4474.0000 08:15:13 LONX 194 4474.5000 08:15:30 LONX 164 4474.0000 08:15:39 LONX 165 4473.5000 08:15:39 LONX 250 4475.0000 08:16:32 LONX 82 4474.5000 08:16:42 LONX 50 4474.5000 08:16:42 LONX 128 4474.5000 08:16:42 LONX 46 4474.0000 08:17:00 LONX 164 4474.0000 08:17:00 LONX 211 4474.0000 08:17:00 LONX 83 4476.5000 08:17:46 LONX 142 4476.5000 08:17:46 LONX 230 4478.5000 08:18:12 LONX 15 4478.5000 08:18:12 LONX 250 4478.5000 08:18:12 LONX 143 4479.0000 08:18:54 LONX 122 4479.0000 08:18:54 LONX 340 4479.0000 08:18:54 LONX 104 4478.5000 08:19:13 LONX 136 4478.5000 08:19:13 LONX 224 4478.5000 08:19:13 LONX 161 4479.5000 08:19:22 LONX 183 4478.5000 08:19:47 LONX 83 4479.5000 08:19:47 LONX 250 4479.5000 08:19:47 LONX 187 4479.5000 08:20:32 LONX 117 4479.5000 08:20:32 LONX 168 4479.5000 08:20:32 LONX 165 4482.0000 08:21:17 LONX 190 4482.0000 08:21:17 LONX 310 4482.0000 08:22:27 LONX 305 4482.0000 08:22:27 LONX 195 4483.0000 08:23:30 LONX 22 4483.0000 08:23:30 LONX 183 4483.0000 08:23:30 LONX 380 4482.5000 08:23:30 LONX 350 4482.0000 08:23:30 LONX 57 4482.0000 08:23:30 LONX 106 4482.0000 08:23:39 LONX 22 4482.0000 08:23:39 LONX 93 4481.5000 08:23:40 LONX 219 4481.5000 08:25:07 LONX 212 4481.0000 08:25:07 LONX 195 4481.5000 08:25:07 LONX 55 4481.5000 08:25:07 LONX 13 4481.5000 08:25:07 LONX 197 4481.5000 08:25:07 LONX 230 4480.5000 08:25:22 LONX 180 4480.0000 08:25:23 LONX 100 4478.0000 08:25:55 LONX 92 4478.0000 08:25:55 LONX 100 4477.5000 08:25:58 LONX 58 4477.5000 08:25:58 LONX 93 4478.0000 08:26:16 LONX 37 4478.0000 08:26:16 LONX 205 4479.5000 08:27:34 LONX 235 4479.0000 08:27:40 LONX 60 4479.0000 08:27:40 LONX 290 4478.5000 08:27:40 LONX 230 4479.0000 08:27:40 LONX 175 4478.5000 08:27:41 LONX 142 4476.5000 08:27:54 LONX 28 4476.5000 08:27:54 LONX 270 4476.0000 08:28:23 LONX 165 4476.0000 08:28:39 LONX 198 4477.0000 08:29:06 LONX 191 4477.5000 08:29:06 LONX 260 4474.0000 08:29:55 LONX 185 4474.0000 08:29:55 LONX 160 4473.0000 08:30:02 LONX 35 4472.5000 08:30:25 LONX 250 4472.5000 08:30:25 LONX 165 4472.0000 08:30:36 LONX 6 4471.5000 08:30:36 LONX 22 4471.5000 08:31:20 LONX 153 4471.5000 08:31:20 LONX 20 4471.0000 08:31:20 LONX 160 4471.0000 08:31:20 LONX 225 4471.0000 08:31:20 LONX 250 4471.0000 08:31:51 LONX 196 4470.0000 08:32:01 LONX 208 4470.0000 08:32:26 LONX 160 4470.0000 08:33:20 LONX 147 4469.5000 08:33:22 LONX 10 4469.5000 08:33:24 LONX 380 4469.0000 08:33:26 LONX 158 4469.0000 08:33:35 LONX 160 4467.0000 08:34:10 LONX 72 4468.5000 08:34:48 LONX 136 4468.5000 08:34:48 LONX 205 4468.5000 08:35:12 LONX 240 4468.5000 08:35:12 LONX 216 4468.0000 08:35:29 LONX 245 4467.5000 08:35:29 LONX 211 4467.0000 08:36:30 LONX 74 4467.0000 08:36:30 LONX 195 4466.5000 08:36:36 LONX 205 4466.0000 08:36:50 LONX 185 4467.5000 08:37:01 LONX 76 4468.5000 08:37:33 LONX 137 4468.5000 08:37:33 LONX 93 4468.5000 08:37:33 LONX 165 4468.0000 08:38:45 LONX 225 4467.5000 08:38:45 LONX 230 4467.0000 08:38:46 LONX 76 4467.5000 08:39:00 LONX 140 4467.5000 08:39:00 LONX 160 4468.0000 08:39:12 LONX 167 4468.0000 08:39:12 LONX 91 4469.0000 08:40:00 LONX 64 4468.5000 08:40:16 LONX 150 4468.5000 08:40:16 LONX 40 4468.5000 08:40:16 LONX 52 4469.0000 08:40:16 LONX 179 4469.0000 08:40:16 LONX 190 4468.5000 08:40:16 LONX 112 4468.5000 08:41:45 LONX 75 4468.5000 08:43:25 LONX 225 4468.5000 08:43:25 LONX 60 4468.5000 08:43:25 LONX 270 4468.5000 08:43:25 LONX 300 4468.5000 08:43:25 LONX 245 4468.0000 08:43:26 LONX 160 4468.0000 08:43:26 LONX 220 4467.5000 08:43:30 LONX 228 4468.5000 08:43:48 LONX 12 4467.5000 08:44:28 LONX 150 4467.5000 08:44:28 LONX 13 4467.5000 08:44:28 LONX 220 4468.0000 08:44:50 LONX 200 4469.0000 08:44:59 LONX 100 4469.0000 08:44:59 LONX 209 4468.0000 08:44:59 LONX 160 4466.5000 08:45:46 LONX 60 4467.0000 08:45:50 LONX 165 4465.5000 08:46:20 LONX 201 4465.5000 08:46:20 LONX 206 4465.0000 08:46:31 LONX 16 4464.5000 08:46:52 LONX 150 4464.5000 08:46:52 LONX 175 4463.0000 08:47:15 LONX 160 4462.5000 08:47:25 LONX 156 4462.0000 08:47:44 LONX 111 4462.0000 08:48:17 LONX 70 4462.0000 08:48:17 LONX 130 4462.0000 08:48:17 LONX 74 4463.5000 08:48:37 LONX 179 4467.0000 08:48:48 LONX 207 4466.5000 08:49:20 LONX 196 4466.0000 08:49:20 LONX 121 4467.5000 08:50:57 LONX 265 4469.0000 08:51:27 LONX 279 4468.5000 08:52:06 LONX 31 4468.5000 08:52:06 LONX 250 4468.5000 08:52:06 LONX 226 4468.0000 08:52:27 LONX 144 4468.0000 08:52:27 LONX 32 4468.5000 08:52:31 LONX 100 4470.0000 08:53:05 LONX 120 4470.0000 08:53:06 LONX 28 4470.5000 08:53:06 LONX 197 4470.5000 08:53:06 LONX 295 4469.5000 08:53:06 LONX 100 4469.0000 08:53:06 LONX 194 4468.0000 08:53:37 LONX 172 4468.0000 08:53:49 LONX 176 4468.5000 08:54:09 LONX 170 4467.5000 08:54:14 LONX 171 4467.5000 08:54:47 LONX 220 4467.5000 08:55:00 LONX 285 4471.5000 08:57:00 LONX 265 4471.0000 08:57:00 LONX 31 4470.5000 08:57:18 LONX 244 4470.5000 08:57:18 LONX 150 4470.5000 08:57:19 LONX 25 4470.5000 08:57:31 LONX 11 4470.5000 08:57:31 LONX 250 4470.5000 08:57:31 LONX 201 4470.5000 08:57:46 LONX 235 4472.0000 08:59:14 LONX 215 4472.0000 08:59:14 LONX 14 4472.0000 08:59:14 LONX 214 4472.0000 08:59:14 LONX 72 4471.5000 08:59:24 LONX 158 4471.5000 08:59:24 LONX 126 4474.0000 09:02:03 LONX 12 4474.0000 09:02:03 LONX 110 4474.5000 09:02:18 LONX 250 4474.5000 09:02:18 LONX 126 4474.5000 09:02:18 LONX 250 4474.5000 09:02:18 LONX 200 4474.5000 09:02:18 LONX 206 4474.5000 09:02:18 LONX 126 4474.5000 09:02:20 LONX 181 4474.5000 09:02:20 LONX 200 4474.5000 09:02:36 LONX 126 4474.5000 09:02:36 LONX 212 4475.0000 09:02:52 LONX 187 4475.0000 09:02:58 LONX 182 4478.5000 09:03:11 LONX 210 4479.5000 09:04:02 LONX 197 4480.0000 09:04:40 LONX 123 4480.0000 09:04:40 LONX 27 4479.5000 09:04:40 LONX 188 4479.5000 09:04:40 LONX 39 4480.0000 09:04:40 LONX 186 4480.0000 09:04:40 LONX 194 4480.0000 09:04:40 LONX 177 4478.0000 09:05:05 LONX 170 4478.0000 09:05:05 LONX 84 4480.0000 09:05:35 LONX 150 4480.0000 09:05:35 LONX 195 4481.0000 09:06:03 LONX 290 4482.0000 09:07:55 LONX 300 4482.0000 09:08:00 LONX 50 4482.0000 09:08:00 LONX 200 4482.0000 09:08:00 LONX 250 4482.0000 09:08:00 LONX 197 4482.0000 09:08:00 LONX 135 4482.0000 09:08:17 LONX 250 4482.0000 09:08:17 LONX 38 4483.5000 09:08:37 LONX 240 4483.5000 09:09:02 LONX 175 4483.0000 09:09:02 LONX 169 4482.0000 09:09:05 LONX 180 4480.5000 09:09:38 LONX 4 4481.0000 09:09:38 LONX 178 4481.0000 09:09:38 LONX 207 4480.5000 09:10:04 LONX 102 4482.0000 09:10:37 LONX 180 4482.0000 09:10:37 LONX 43 4482.0000 09:11:11 LONX 247 4482.0000 09:11:11 LONX 91 4482.5000 09:11:35 LONX 100 4482.5000 09:11:35 LONX 180 4482.5000 09:11:41 LONX 48 4482.5000 09:12:12 LONX 180 4482.5000 09:12:12 LONX 228 4483.0000 09:13:00 LONX 79 4483.0000 09:13:03 LONX 270 4483.0000 09:13:03 LONX 180 4482.0000 09:13:43 LONX 205 4483.5000 09:15:15 LONX 320 4484.0000 09:15:15 LONX 175 4483.5000 09:15:15 LONX 193 4483.5000 09:15:15 LONX 153 4483.5000 09:15:16 LONX 200 4483.5000 09:15:16 LONX 217 4483.5000 09:16:01 LONX 237 4483.5000 09:16:01 LONX 191 4483.5000 09:16:30 LONX 150 4483.5000 09:16:30 LONX 174 4482.5000 09:16:44 LONX 24 4483.5000 09:17:55 LONX 250 4483.5000 09:17:55 LONX 200 4483.5000 09:17:55 LONX 205 4483.5000 09:17:55 LONX 77 4483.5000 09:18:18 LONX 96 4483.5000 09:18:18 LONX 167 4483.5000 09:18:30 LONX 180 4485.0000 09:19:16 LONX 430 4486.5000 09:20:00 LONX 205 4486.5000 09:20:15 LONX 121 4485.5000 09:20:19 LONX 216 4486.0000 09:20:19 LONX 183 4483.0000 09:20:47 LONX 68 4483.0000 09:21:02 LONX 9 4483.0000 09:21:02 LONX 95 4483.0000 09:21:02 LONX 189 4486.0000 09:22:08 LONX 95 4486.0000 09:22:08 LONX 349 4485.5000 09:22:11 LONX 184 4488.0000 09:22:36 LONX 185 4487.5000 09:22:36 LONX 246 4490.0000 09:23:14 LONX 151 4489.0000 09:23:21 LONX 71 4489.0000 09:23:21 LONX 184 4489.5000 09:23:43 LONX 3 4487.5000 09:24:40 LONX 100 4487.5000 09:24:40 LONX 73 4487.5000 09:24:40 LONX 27 4487.5000 09:24:40 LONX 100 4487.5000 09:24:41 LONX 100 4487.5000 09:24:41 LONX 23 4487.5000 09:24:41 LONX 184 4487.5000 09:24:41 LONX 100 4486.0000 09:24:55 LONX 69 4486.0000 09:24:55 LONX 134 4486.0000 09:25:31 LONX 73 4486.0000 09:25:31 LONX 96 4487.0000 09:26:02 LONX 200 4487.0000 09:26:02 LONX 184 4487.0000 09:26:02 LONX 70 4488.5000 09:26:46 LONX 180 4487.5000 09:27:13 LONX 51 4488.0000 09:27:13 LONX 151 4488.0000 09:27:13 LONX 52 4488.5000 09:27:17 LONX 107 4488.5000 09:27:17 LONX 67 4488.5000 09:27:17 LONX 6 4489.0000 09:28:05 LONX 430 4489.0000 09:28:05 LONX 113 4488.5000 09:28:28 LONX 72 4488.5000 09:28:48 LONX 410 4488.0000 09:29:30 LONX 37 4487.5000 09:29:45 LONX 150 4487.5000 09:29:45 LONX 18 4487.5000 09:29:45 LONX 80 4486.0000 09:30:19 LONX 142 4486.0000 09:30:19 LONX 219 4486.0000 09:30:19 LONX 183 4486.0000 09:30:19 LONX 50 4487.5000 09:32:25 LONX 200 4488.0000 09:32:42 LONX 87 4488.0000 09:32:42 LONX 330 4487.0000 09:32:42 LONX 107 4488.5000 09:34:04 LONX 380 4489.0000 09:34:14 LONX 22 4488.5000 09:34:23 LONX 200 4489.5000 09:34:32 LONX 135 4489.5000 09:34:32 LONX 155 4489.0000 09:34:32 LONX 245 4489.0000 09:34:32 LONX 190 4490.5000 09:35:23 LONX 215 4490.0000 09:35:23 LONX 235 4490.5000 09:35:23 LONX 195 4490.5000 09:35:23 LONX 96 4491.5000 09:35:36 LONX 107 4491.5000 09:35:36 LONX 300 4491.5000 09:37:44 LONX 250 4491.5000 09:37:44 LONX 55 4491.5000 09:37:44 LONX 95 4491.5000 09:37:44 LONX 250 4493.5000 09:38:03 LONX 200 4493.5000 09:38:03 LONX 82 4493.5000 09:38:03 LONX 76 4493.5000 09:38:03 LONX 83 4493.5000 09:38:05 LONX 161 4493.5000 09:38:05 LONX 96 4493.5000 09:38:10 LONX 83 4493.5000 09:38:10 LONX 68 4493.0000 09:38:58 LONX 230 4493.0000 09:39:58 LONX 175 4492.5000 09:40:34 LONX 305 4492.0000 09:40:35 LONX 270 4491.5000 09:40:43 LONX 197 4491.5000 09:40:43 LONX 245 4491.0000 09:40:48 LONX 250 4492.0000 09:41:43 LONX 40 4492.0000 09:41:43 LONX 104 4492.0000 09:41:43 LONX 35 4492.0000 09:41:43 LONX 75 4492.0000 09:42:14 LONX 200 4492.0000 09:42:14 LONX 66 4492.0000 09:42:14 LONX 20 4492.0000 09:42:33 LONX 81 4492.5000 09:42:38 LONX 107 4494.0000 09:43:08 LONX 250 4494.0000 09:43:08 LONX 1 4494.0000 09:43:08 LONX 54 4494.0000 09:43:26 LONX 200 4494.0000 09:43:26 LONX 250 4493.5000 09:43:57 LONX 184 4494.0000 09:44:18 LONX 180 4493.0000 09:44:31 LONX 168 4491.5000 09:44:52 LONX 38 4493.5000 09:45:44 LONX 269 4494.0000 09:45:54 LONX 118 4494.0000 09:45:54 LONX 179 4493.0000 09:45:56 LONX 150 4491.5000 09:46:26 LONX 28 4491.5000 09:46:26 LONX 23 4492.0000 09:47:08 LONX 200 4492.0000 09:47:30 LONX 320 4492.0000 09:47:30 LONX 210 4493.5000 09:49:31 LONX 295 4493.0000 09:49:31 LONX 40 4493.5000 09:49:31 LONX 200 4493.5000 09:49:31 LONX 80 4493.5000 09:49:31 LONX 15 4493.5000 09:49:31 LONX 210 4493.5000 09:49:31 LONX 197 4493.5000 09:49:31 LONX 35 4493.0000 09:49:59 LONX 180 4493.0000 09:49:59 LONX 184 4492.0000 09:50:29 LONX 210 4491.0000 09:50:38 LONX 195 4488.5000 09:51:44 LONX 237 4489.0000 09:51:52 LONX 199 4489.0000 09:52:28 LONX 215 4489.0000 09:53:10 LONX 131 4489.0000 09:53:14 LONX 64 4489.0000 09:53:14 LONX 200 4489.5000 09:54:09 LONX 270 4489.5000 09:54:09 LONX 13 4489.0000 09:54:40 LONX 181 4489.0000 09:54:40 LONX 3 4488.5000 09:55:00 LONX 187 4488.5000 09:55:00 LONX 211 4488.0000 09:55:06 LONX 175 4487.0000 09:55:32 LONX 109 4486.0000 09:56:11 LONX 62 4486.0000 09:56:11 LONX 200 4486.0000 09:56:11 LONX 245 4485.5000 09:56:13 LONX 152 4484.5000 09:58:32 LONX 188 4484.5000 09:58:32 LONX 59 4484.5000 09:58:32 LONX 73 4484.0000 09:58:33 LONX 107 4484.0000 09:58:33 LONX 265 4483.5000 09:59:26 LONX 250 4484.0000 09:59:26 LONX 200 4484.0000 09:59:26 LONX 208 4484.0000 09:59:26 LONX 94 4483.0000 10:00:26 LONX 121 4483.0000 10:00:26 LONX 156 4483.0000 10:00:26 LONX 49 4483.0000 10:00:44 LONX 80 4483.5000 10:01:10 LONX 200 4483.5000 10:01:10 LONX 198 4483.5000 10:01:10 LONX 195 4486.5000 10:03:33 LONX 305 4486.5000 10:03:33 LONX 240 4486.0000 10:03:58 LONX 285 4486.0000 10:03:58 LONX 110 4488.5000 10:04:37 LONX 74 4489.0000 10:05:31 LONX 200 4489.5000 10:05:37 LONX 250 4489.5000 10:05:37 LONX 206 4489.5000 10:05:37 LONX 114 4491.0000 10:05:48 LONX 250 4491.5000 10:05:51 LONX 111 4491.5000 10:05:51 LONX 191 4490.5000 10:06:36 LONX 263 4490.0000 10:06:53 LONX 215 4489.5000 10:06:57 LONX 49 4489.0000 10:07:38 LONX 276 4489.0000 10:07:38 LONX 117 4489.0000 10:08:15 LONX 56 4489.0000 10:08:15 LONX 175 4488.5000 10:08:16 LONX 170 4489.5000 10:10:32 LONX 214 4489.0000 10:10:37 LONX 225 4488.5000 10:10:37 LONX 250 4488.0000 10:11:00 LONX 55 4487.5000 10:11:10 LONX 255 4487.5000 10:11:10 LONX 175 4487.0000 10:11:27 LONX 170 4486.5000 10:12:02 LONX 115 4488.5000 10:12:19 LONX 72 4488.5000 10:12:19 LONX 66 4489.0000 10:12:23 LONX 185 4490.0000 10:14:00 LONX 210 4489.5000 10:14:15 LONX 200 4489.5000 10:14:15 LONX 2 4489.5000 10:14:15 LONX 290 4489.5000 10:14:15 LONX 76 4489.5000 10:14:40 LONX 200 4489.5000 10:14:40 LONX 210 4488.5000 10:15:20 LONX 232 4488.0000 10:15:30 LONX 16 4486.5000 10:16:09 LONX 159 4486.5000 10:16:20 LONX 195 4486.0000 10:16:30 LONX 46 4487.5000 10:17:41 LONX 410 4489.0000 10:18:57 LONX 300 4488.5000 10:19:15 LONX 60 4488.5000 10:19:15 LONX 205 4488.0000 10:19:18 LONX 320 4488.0000 10:20:25 LONX 390 4488.0000 10:21:30 LONX 255 4488.0000 10:21:30 LONX 440 4487.5000 10:22:00 LONX 230 4487.0000 10:22:00 LONX 350 4487.0000 10:24:25 LONX 215 4486.5000 10:24:25 LONX 200 4487.0000 10:24:25 LONX 512 4487.0000 10:24:25 LONX 190 4486.5000 10:24:25 LONX 240 4486.0000 10:24:51 LONX 233 4485.5000 10:24:52 LONX 186 4486.5000 10:25:36 LONX 220 4486.0000 10:25:36 LONX 45 4488.0000 10:26:15 LONX 197 4488.0000 10:26:15 LONX 1 4486.5000 10:26:53 LONX 188 4486.5000 10:26:53 LONX 190 4485.5000 10:27:18 LONX 180 4484.5000 10:27:49 LONX 215 4484.0000 10:27:49 LONX 39 4483.5000 10:28:38 LONX 200 4483.5000 10:28:38 LONX 113 4482.0000 10:28:57 LONX 102 4483.0000 10:29:29 LONX 200 4483.0000 10:29:29 LONX 74 4483.0000 10:29:43 LONX 100 4483.0000 10:29:43 LONX 205 4482.0000 10:29:58 LONX 14 4482.5000 10:30:31 LONX 237 4482.5000 10:30:31 LONX 174 4483.5000 10:31:11 LONX 20 4483.5000 10:31:11 LONX 172 4483.5000 10:31:15 LONX 63 4483.5000 10:31:39 LONX 200 4483.5000 10:31:39 LONX 107 4482.5000 10:32:05 LONX 69 4482.5000 10:32:05 LONX 185 4482.0000 10:32:36 LONX 43 4480.5000 10:32:40 LONX 171 4481.0000 10:32:40 LONX 200 4482.5000 10:34:12 LONX 221 4482.5000 10:34:12 LONX 152 4482.0000 10:34:35 LONX 38 4482.0000 10:35:19 LONX 103 4482.0000 10:35:19 LONX 72 4482.0000 10:35:19 LONX 72 4482.0000 10:35:19 LONX 153 4482.0000 10:35:19 LONX 66 4482.0000 10:36:21 LONX 165 4482.0000 10:36:21 LONX 226 4484.0000 10:39:09 LONX 94 4484.0000 10:39:09 LONX 64 4484.5000 10:39:26 LONX 200 4484.5000 10:39:29 LONX 50 4484.5000 10:39:29 LONX 20 4485.0000 10:40:01 LONX 240 4485.0000 10:40:01 LONX 200 4485.0000 10:40:02 LONX 250 4485.0000 10:40:02 LONX 232 4485.0000 10:40:02 LONX 5 4485.0000 10:40:02 LONX 251 4486.0000 10:40:27 LONX 23 4486.0000 10:40:27 LONX 200 4486.0000 10:40:30 LONX 187 4486.0000 10:40:30 LONX 17 4486.0000 10:40:51 LONX 175 4486.0000 10:40:51 LONX 185 4486.0000 10:41:31 LONX 174 4486.0000 10:41:44 LONX 2 4486.0000 10:41:44 LONX 189 4485.5000 10:42:21 LONX 58 4486.0000 10:42:36 LONX 201 4486.0000 10:42:36 LONX 8 4486.0000 10:43:01 LONX 178 4486.0000 10:43:01 LONX 163 4486.0000 10:43:25 LONX 19 4486.0000 10:43:25 LONX 66 4486.5000 10:43:59 LONX 196 4486.5000 10:43:59 LONX 47 4487.0000 10:44:34 LONX 200 4487.0000 10:44:34 LONX 184 4486.0000 10:44:59 LONX 182 4484.0000 10:45:25 LONX 10 4485.0000 10:46:24 LONX 199 4485.0000 10:46:24 LONX 132 4485.0000 10:46:28 LONX 167 4485.0000 10:46:28 LONX 47 4485.5000 10:47:03 LONX 205 4485.5000 10:47:12 LONX 107 4486.0000 10:47:37 LONX 78 4486.0000 10:47:37 LONX 214 4485.0000 10:48:25 LONX 105 4484.5000 10:48:25 LONX 110 4484.5000 10:48:25 LONX 69 4484.5000 10:48:41 LONX 107 4484.5000 10:48:41 LONX 200 4484.5000 10:49:08 LONX 230 4483.5000 10:49:38 LONX 131 4483.0000 10:50:39 LONX 50 4483.0000 10:50:39 LONX 290 4483.0000 10:50:39 LONX 235 4484.5000 10:51:13 LONX 119 4484.5000 10:51:13 LONX 46 4485.5000 10:51:32 LONX 200 4485.5000 10:51:32 LONX 171 4485.0000 10:51:50 LONX 185 4485.0000 10:52:22 LONX 174 4485.0000 10:52:40 LONX 15 4485.0000 10:52:40 LONX 12 4485.0000 10:53:08 LONX 31 4486.0000 10:53:58 LONX 189 4486.0000 10:53:58 LONX 110 4487.0000 10:54:31 LONX 50 4487.0000 10:54:31 LONX 226 4487.0000 10:54:37 LONX 85 4487.0000 10:54:37 LONX 200 4487.0000 10:55:13 LONX 102 4487.0000 10:55:13 LONX 94 4487.0000 10:55:13 LONX 113 4485.5000 10:55:50 LONX 82 4485.5000 10:55:50 LONX 106 4485.0000 10:56:03 LONX 84 4485.0000 10:56:04 LONX 25 4484.0000 10:56:41 LONX 195 4484.0000 10:56:46 LONX 170 4483.5000 10:56:57 LONX 180 4483.0000 10:56:57 LONX 83 4487.0000 10:59:07 LONX 102 4487.0000 10:59:07 LONX 83 4487.0000 10:59:27 LONX 200 4487.0000 10:59:27 LONX 98 4487.0000 10:59:27 LONX 82 4487.0000 10:59:33 LONX 94 4487.0000 10:59:33 LONX 250 4487.0000 10:59:37 LONX 97 4487.0000 10:59:37 LONX 193 4486.5000 10:59:42 LONX 145 4485.5000 11:00:13 LONX 27 4485.5000 11:00:13 LONX 102 4485.5000 11:02:02 LONX 237 4485.5000 11:02:02 LONX 99 4485.0000 11:02:22 LONX 86 4485.0000 11:02:22 LONX 88 4485.0000 11:03:22 LONX 72 4485.0000 11:03:22 LONX 99 4484.5000 11:03:26 LONX 86 4484.5000 11:03:26 LONX 89 4484.5000 11:03:27 LONX 88 4484.5000 11:03:34 LONX 100 4484.5000 11:03:34 LONX 170 4484.0000 11:03:45 LONX 100 4484.0000 11:03:45 LONX 100 4484.0000 11:03:45 LONX 87 4483.5000 11:03:50 LONX 150 4483.5000 11:03:50 LONX 43 4483.5000 11:03:50 LONX 286 4483.0000 11:04:39 LONX 185 4482.5000 11:04:39 LONX 246 4484.0000 11:05:58 LONX 80 4484.0000 11:05:58 LONX 177 4484.0000 11:05:58 LONX 183 4486.0000 11:06:17 LONX 153 4487.0000 11:06:37 LONX 25 4487.0000 11:06:37 LONX 289 4486.5000 11:07:17 LONX 13 4486.0000 11:07:59 LONX 250 4486.0000 11:07:59 LONX 215 4486.5000 11:08:39 LONX 10 4486.5000 11:08:53 LONX 185 4486.5000 11:08:53 LONX 187 4486.5000 11:09:21 LONX 187 4486.5000 11:09:46 LONX 223 4485.5000 11:10:55 LONX 200 4486.0000 11:11:06 LONX 142 4486.0000 11:11:11 LONX 32 4486.0000 11:11:11 LONX 187 4486.0000 11:11:35 LONX 30 4486.0000 11:12:11 LONX 100 4485.5000 11:13:26 LONX 64 4485.5000 11:13:38 LONX 145 4486.5000 11:14:48 LONX 200 4486.0000 11:14:48 LONX 57 4486.0000 11:14:48 LONX 263 4486.0000 11:14:48 LONX 215 4485.5000 11:14:49 LONX 250 4486.0000 11:16:17 LONX 223 4486.0000 11:16:17 LONX 65 4486.0000 11:16:22 LONX 216 4485.0000 11:16:25 LONX 153 4485.5000 11:16:27 LONX 187 4485.5000 11:16:48 LONX 300 4486.5000 11:17:29 LONX 187 4486.5000 11:18:07 LONX 212 4485.0000 11:19:00 LONX 36 4485.0000 11:19:00 LONX 193 4485.0000 11:19:00 LONX 200 4485.5000 11:21:03 LONX 76 4485.5000 11:21:03 LONX 320 4486.0000 11:22:22 LONX 189 4485.5000 11:22:22 LONX 241 4485.5000 11:22:22 LONX 105 4485.0000 11:23:38 LONX 245 4485.0000 11:23:38 LONX 190 4484.5000 11:24:17 LONX 6 4484.5000 11:24:17 LONX 185 4484.0000 11:24:20 LONX 180 4484.0000 11:24:20 LONX 31 4483.5000 11:24:35 LONX 289 4483.5000 11:24:35 LONX 193 4484.0000 11:24:45 LONX 187 4483.0000 11:25:36 LONX 187 4482.5000 11:25:59 LONX 82 4482.5000 11:26:16 LONX 102 4482.5000 11:26:16 LONX 218 4481.5000 11:26:51 LONX 189 4482.0000 11:27:19 LONX 144 4482.0000 11:28:19 LONX 51 4482.0000 11:28:30 LONX 146 4482.0000 11:28:45 LONX 173 4481.5000 11:29:12 LONX 187 4481.5000 11:29:13 LONX 187 4481.5000 11:29:30 LONX 177 4482.0000 11:30:01 LONX 72 4482.5000 11:31:26 LONX 103 4482.5000 11:31:26 LONX 193 4482.5000 11:31:26 LONX 200 4482.5000 11:32:33 LONX 250 4482.5000 11:32:33 LONX 213 4482.5000 11:32:33 LONX 8 4483.0000 11:35:12 LONX 172 4483.0000 11:35:12 LONX 410 4483.0000 11:35:12 LONX 63 4483.5000 11:35:54 LONX 200 4484.0000 11:36:01 LONX 72 4484.0000 11:36:01 LONX 310 4483.5000 11:36:02 LONX 210 4483.5000 11:36:03 LONX 11 4484.5000 11:36:44 LONX 329 4484.5000 11:36:44 LONX 39 4486.0000 11:36:58 LONX 165 4486.0000 11:36:58 LONX 2 4486.0000 11:36:58 LONX 45 4486.0000 11:36:58 LONX 171 4486.0000 11:36:58 LONX 59 4486.0000 11:36:58 LONX 62 4486.0000 11:37:30 LONX 49 4486.0000 11:37:30 LONX 62 4486.0000 11:37:30 LONX 15 4486.0000 11:37:30 LONX 195 4484.0000 11:38:30 LONX 67 4484.0000 11:38:32 LONX 99 4484.0000 11:39:02 LONX 35 4484.0000 11:39:07 LONX 44 4483.5000 11:39:56 LONX 205 4483.5000 11:40:00 LONX 148 4483.0000 11:40:10 LONX 57 4483.0000 11:40:10 LONX 40 4483.0000 11:40:10 LONX 100 4483.0000 11:40:15 LONX 5 4483.0000 11:41:40 LONX 191 4482.5000 11:41:43 LONX 49 4482.5000 11:41:43 LONX 255 4482.0000 11:41:44 LONX 210 4481.5000 11:41:52 LONX 185 4482.5000 11:42:26 LONX 200 4482.0000 11:43:03 LONX 354 4482.0000 11:43:31 LONX 188 4482.0000 11:43:53 LONX 5 4481.5000 11:44:20 LONX 181 4481.5000 11:44:20 LONX 72 4481.0000 11:44:56 LONX 70 4481.0000 11:45:06 LONX 267 4484.5000 11:46:59 LONX 118 4484.0000 11:46:59 LONX 92 4484.0000 11:47:00 LONX 191 4485.0000 11:49:09 LONX 163 4484.5000 11:49:11 LONX 89 4484.5000 11:49:20 LONX 52 4484.5000 11:49:25 LONX 46 4484.5000 11:49:25 LONX 28 4484.0000 11:50:05 LONX 352 4484.0000 11:50:05 LONX 109 4483.5000 11:50:05 LONX 121 4483.5000 11:50:06 LONX 315 4483.0000 11:52:07 LONX 25 4483.0000 11:52:17 LONX 292 4483.5000 11:52:45 LONX 18 4483.5000 11:52:49 LONX 60 4483.5000 11:52:59 LONX 125 4483.5000 11:53:07 LONX 60 4483.5000 11:53:07 LONX 135 4483.5000 11:54:00 LONX 120 4483.5000 11:54:00 LONX 28 4483.5000 11:54:01 LONX 230 4483.0000 11:54:12 LONX 180 4482.5000 11:54:13 LONX 270 4482.5000 11:54:13 LONX 100 4482.5000 11:54:13 LONX 42 4482.0000 11:55:48 LONX 203 4481.5000 11:55:51 LONX 72 4481.5000 11:55:51 LONX 161 4483.0000 11:56:30 LONX 240 4483.0000 11:56:30 LONX 200 4483.0000 11:56:30 LONX 30 4483.0000 11:56:30 LONX 210 4484.0000 11:56:48 LONX 19 4484.5000 11:59:59 LONX 95 4484.5000 11:59:59 LONX 206 4484.5000 11:59:59 LONX 20 4484.5000 11:59:59 LONX 261 4484.5000 11:59:59 LONX 39 4484.5000 11:59:59 LONX 90 4483.0000 12:02:32 LONX 300 4483.0000 12:02:32 LONX 20 4483.0000 12:02:32 LONX 430 4483.0000 12:03:02 LONX 350 4483.0000 12:03:02 LONX 460 4482.5000 12:03:03 LONX 175 4482.5000 12:03:14 LONX 200 4482.5000 12:03:14 LONX 250 4482.5000 12:03:14 LONX 175 4481.5000 12:05:07 LONX 210 4481.0000 12:05:07 LONX 56 4481.5000 12:05:07 LONX 264 4481.5000 12:05:07 LONX 200 4481.5000 12:05:47 LONX 41 4481.5000 12:05:47 LONX 39 4481.5000 12:05:47 LONX 10 4481.5000 12:05:47 LONX 127 4481.5000 12:05:47 LONX 69 4480.5000 12:06:00 LONX 121 4480.5000 12:06:00 LONX 211 4480.0000 12:06:18 LONX 18 4480.0000 12:06:18 LONX 360 4483.0000 12:07:34 LONX 92 4483.5000 12:10:15 LONX 268 4483.5000 12:10:15 LONX 120 4483.5000 12:10:15 LONX 200 4483.5000 12:10:15 LONX 200 4483.5000 12:10:15 LONX 250 4483.5000 12:10:15 LONX 102 4483.5000 12:10:15 LONX 92 4483.5000 12:10:15 LONX 153 4483.0000 12:10:17 LONX 215 4482.5000 12:10:53 LONX 172 4482.0000 12:11:01 LONX 181 4481.0000 12:11:39 LONX 54 4482.0000 12:12:46 LONX 131 4482.0000 12:13:24 LONX 190 4482.0000 12:13:24 LONX 288 4481.5000 12:13:24 LONX 260 4482.5000 12:14:09 LONX 247 4483.5000 12:15:26 LONX 102 4483.5000 12:16:01 LONX 99 4483.5000 12:16:01 LONX 85 4483.5000 12:16:01 LONX 200 4483.5000 12:16:01 LONX 72 4483.5000 12:16:01 LONX 262 4482.5000 12:19:30 LONX 99 4482.5000 12:19:34 LONX 379 4483.5000 12:19:45 LONX 460 4483.5000 12:19:45 LONX 201 4483.5000 12:19:45 LONX 201 4483.5000 12:19:45 LONX 37 4483.5000 12:19:45 LONX 42 4483.5000 12:19:51 LONX 98 4483.5000 12:19:51 LONX 34 4483.5000 12:19:51 LONX 235 4483.0000 12:21:18 LONX 23 4483.0000 12:21:18 LONX 172 4483.0000 12:21:18 LONX 190 4483.5000 12:23:25 LONX 102 4483.5000 12:23:54 LONX 74 4483.5000 12:23:54 LONX 33 4484.5000 12:24:34 LONX 10 4484.5000 12:24:34 LONX 207 4484.5000 12:24:34 LONX 243 4484.5000 12:24:34 LONX 200 4485.0000 12:24:43 LONX 250 4485.0000 12:24:43 LONX 209 4485.0000 12:26:30 LONX 34 4485.0000 12:26:30 LONX 222 4485.0000 12:26:30 LONX 63 4485.0000 12:26:30 LONX 80 4485.5000 12:26:33 LONX 235 4486.0000 12:27:52 LONX 250 4487.0000 12:28:37 LONX 145 4487.0000 12:28:37 LONX 200 4487.5000 12:28:47 LONX 218 4487.5000 12:28:47 LONX 190 4486.5000 12:29:12 LONX 220 4486.0000 12:30:09 LONX 244 4485.0000 12:30:22 LONX 210 4485.0000 12:31:43 LONX 110 4484.5000 12:31:44 LONX 88 4484.5000 12:31:45 LONX 187 4486.0000 12:32:00 LONX 76 4486.0000 12:32:20 LONX 111 4486.0000 12:32:32 LONX 76 4486.0000 12:32:32 LONX 38 4486.0000 12:33:01 LONX 139 4486.0000 12:33:01 LONX 245 4488.0000 12:35:47 LONX 243 4487.5000 12:35:47 LONX 21 4487.0000 12:35:47 LONX 40 4488.0000 12:35:47 LONX 250 4488.0000 12:35:47 LONX 339 4487.0000 12:35:47 LONX 205 4486.0000 12:37:08 LONX 80 4485.5000 12:37:28 LONX 143 4485.5000 12:37:45 LONX 36 4485.5000 12:37:55 LONX 200 4485.5000 12:37:55 LONX 187 4485.5000 12:38:28 LONX 320 4485.5000 12:40:33 LONX 80 4485.5000 12:40:33 LONX 32 4485.5000 12:40:39 LONX 41 4485.5000 12:41:12 LONX 107 4485.5000 12:41:47 LONX 102 4485.5000 12:42:41 LONX 200 4485.5000 12:42:41 LONX 235 4485.5000 12:44:52 LONX 250 4485.5000 12:44:52 LONX 108 4485.5000 12:45:07 LONX 316 4485.5000 12:45:07 LONX 320 4486.0000 12:46:47 LONX 104 4485.5000 12:47:20 LONX 201 4485.5000 12:47:47 LONX 64 4485.0000 12:47:47 LONX 250 4485.5000 12:47:47 LONX 262 4485.5000 12:47:47 LONX 250 4485.5000 12:48:19 LONX 106 4485.5000 12:48:19 LONX 276 4485.0000 12:48:34 LONX 105 4484.5000 12:48:49 LONX 190 4483.5000 12:49:04 LONX 58 4482.5000 12:49:40 LONX 200 4483.5000 12:49:44 LONX 1 4483.5000 12:49:44 LONX 213 4483.0000 12:50:06 LONX 70 4483.5000 12:50:33 LONX 77 4483.5000 12:50:33 LONX 33 4483.5000 12:50:33 LONX 96 4483.5000 12:51:02 LONX 100 4483.5000 12:51:02 LONX 232 4483.0000 12:51:44 LONX 200 4484.5000 12:52:36 LONX 103 4485.5000 12:52:44 LONX 49 4485.5000 12:52:44 LONX 44 4485.0000 12:54:12 LONX 150 4485.0000 12:54:12 LONX 33 4485.0000 12:54:12 LONX 230 4484.5000 12:54:12 LONX 180 4485.0000 12:54:12 LONX 197 4484.5000 12:54:18 LONX 102 4485.5000 12:55:21 LONX 237 4485.5000 12:55:21 LONX 27 4485.0000 12:56:06 LONX 124 4485.0000 12:56:06 LONX 29 4485.5000 12:56:57 LONX 295 4485.0000 12:57:53 LONX 140 4485.5000 12:58:21 LONX 102 4485.5000 12:58:21 LONX 54 4485.5000 12:58:26 LONX 359 4485.5000 12:58:33 LONX 162 4485.5000 12:58:40 LONX 202 4486.0000 12:59:00 LONX 136 4486.5000 12:59:30 LONX 165 4486.5000 13:00:00 LONX 67 4486.5000 13:00:00 LONX 100 4486.5000 13:00:36 LONX 200 4486.0000 13:01:31 LONX 25 4486.0000 13:01:31 LONX 240 4486.0000 13:01:31 LONX 235 4488.0000 13:04:56 LONX 195 4488.0000 13:04:56 LONX 250 4488.0000 13:04:56 LONX 200 4488.0000 13:04:56 LONX 80 4488.0000 13:04:56 LONX 310 4487.5000 13:04:57 LONX 245 4488.0000 13:05:38 LONX 215 4488.0000 13:07:41 LONX 317 4488.0000 13:07:41 LONX 266 4488.0000 13:07:41 LONX 205 4487.5000 13:07:47 LONX 138 4488.0000 13:09:36 LONX 227 4488.0000 13:09:36 LONX 36 4488.0000 13:09:36 LONX 47 4488.0000 13:09:40 LONX 220 4488.0000 13:09:44 LONX 212 4488.0000 13:10:08 LONX 390 4487.0000 13:10:58 LONX 170 4486.5000 13:11:50 LONX 215 4486.0000 13:11:59 LONX 109 4487.0000 13:13:09 LONX 176 4487.0000 13:13:10 LONX 210 4487.0000 13:13:14 LONX 37 4486.5000 13:13:51 LONX 220 4486.5000 13:13:52 LONX 290 4488.5000 13:15:05 LONX 60 4488.5000 13:15:05 LONX 250 4488.5000 13:15:05 LONX 211 4488.5000 13:15:05 LONX 17 4489.0000 13:15:42 LONX 17 4489.5000 13:17:21 LONX 129 4489.0000 13:17:44 LONX 28 4489.0000 13:17:44 LONX 273 4489.0000 13:17:44 LONX 220 4488.5000 13:17:50 LONX 52 4488.5000 13:17:50 LONX 128 4488.5000 13:17:57 LONX 245 4488.5000 13:17:57 LONX 231 4487.5000 13:17:57 LONX 187 4488.0000 13:17:57 LONX 258 4488.5000 13:19:30 LONX 144 4488.0000 13:20:15 LONX 35 4488.0000 13:20:34 LONX 210 4490.0000 13:22:38 LONX 300 4490.5000 13:24:19 LONX 60 4490.5000 13:24:33 LONX 250 4491.0000 13:25:40 LONX 380 4491.0000 13:25:41 LONX 250 4491.0000 13:25:42 LONX 274 4491.0000 13:25:42 LONX 250 4491.0000 13:25:43 LONX 260 4491.0000 13:25:43 LONX 2 4491.0000 13:26:09 LONX 200 4491.0000 13:26:09 LONX 46 4491.0000 13:26:09 LONX 15 4491.0000 13:26:13 LONX 196 4491.0000 13:26:13 LONX 70 4491.0000 13:26:13 LONX 28 4491.0000 13:26:50 LONX 5 4491.0000 13:26:55 LONX 181 4490.5000 13:29:16 LONX 33 4490.5000 13:29:18 LONX 337 4490.5000 13:29:18 LONX 100 4490.0000 13:29:19 LONX 100 4490.0000 13:29:20 LONX 5 4490.0000 13:29:44 LONX 370 4490.0000 13:29:44 LONX 235 4491.0000 13:30:05 LONX 175 4491.0000 13:30:14 LONX 210 4491.0000 13:30:14 LONX 230 4490.5000 13:32:35 LONX 10 4490.5000 13:32:35 LONX 360 4490.5000 13:32:35 LONX 285 4490.5000 13:32:35 LONX 250 4490.5000 13:32:37 LONX 73 4490.5000 13:32:37 LONX 266 4490.5000 13:32:37 LONX 29 4490.5000 13:32:42 LONX 109 4490.5000 13:32:42 LONX 290 4490.0000 13:33:50 LONX 18 4490.5000 13:33:50 LONX 37 4490.5000 13:33:50 LONX 15 4490.5000 13:33:50 LONX 250 4490.5000 13:33:50 LONX 244 4490.5000 13:33:51 LONX 72 4490.5000 13:33:51 LONX 196 4490.5000 13:34:01 LONX 127 4490.5000 13:34:43 LONX 169 4490.5000 13:34:43 LONX 74 4490.5000 13:34:43 LONX 79 4490.5000 13:35:28 LONX 349 4490.5000 13:35:28 LONX 390 4491.5000 13:37:54 LONX 82 4492.0000 13:37:54 LONX 250 4492.0000 13:37:54 LONX 100 4492.0000 13:37:54 LONX 118 4492.0000 13:37:56 LONX 208 4492.0000 13:38:11 LONX 82 4492.0000 13:38:11 LONX 119 4492.0000 13:38:17 LONX 101 4492.0000 13:38:17 LONX 290 4491.5000 13:38:56 LONX 187 4491.5000 13:39:05 LONX 100 4491.0000 13:39:18 LONX 90 4491.0000 13:39:19 LONX 330 4489.5000 13:41:38 LONX 200 4490.5000 13:42:49 LONX 43 4490.5000 13:42:49 LONX 242 4490.0000 13:43:00 LONX 78 4490.0000 13:43:00 LONX 116 4489.5000 13:43:04 LONX 154 4489.5000 13:43:55 LONX 310 4489.5000 13:43:55 LONX 76 4489.5000 13:43:55 LONX 183 4489.5000 13:45:43 LONX 72 4489.5000 13:45:43 LONX 223 4489.5000 13:45:53 LONX 160 4489.5000 13:46:05 LONX 232 4489.5000 13:46:05 LONX 248 4489.0000 13:46:06 LONX 195 4488.0000 13:46:06 LONX 310 4488.5000 13:46:06 LONX 190 4488.5000 13:46:06 LONX 170 4487.0000 13:46:07 LONX 187 4485.5000 13:46:55 LONX 185 4485.0000 13:46:58 LONX 11 4484.5000 13:47:57 LONX 284 4484.5000 13:47:57 LONX 154 4486.0000 13:48:37 LONX 115 4486.0000 13:48:37 LONX 152 4486.0000 13:49:42 LONX 200 4486.0000 13:49:42 LONX 221 4486.0000 13:49:42 LONX 132 4486.0000 13:51:17 LONX 215 4485.5000 13:52:00 LONX 64 4486.0000 13:52:03 LONX 300 4485.5000 13:52:14 LONX 360 4485.0000 13:52:25 LONX 116 4485.5000 13:52:49 LONX 240 4485.0000 13:53:30 LONX 285 4484.5000 13:53:30 LONX 340 4484.0000 13:53:44 LONX 150 4484.0000 13:54:08 LONX 65 4484.0000 13:54:08 LONX 92 4484.0000 13:54:53 LONX 95 4484.0000 13:54:53 LONX 213 4484.0000 13:55:24 LONX 245 4484.0000 13:55:24 LONX 250 4484.0000 13:56:34 LONX 223 4484.0000 13:56:34 LONX 209 4483.5000 13:56:38 LONX 39 4483.5000 13:57:00 LONX 265 4484.5000 13:57:34 LONX 64 4485.0000 13:58:02 LONX 137 4484.5000 13:58:54 LONX 24 4484.5000 13:58:54 LONX 72 4484.5000 13:58:54 LONX 138 4484.5000 13:58:59 LONX 174 4484.0000 13:59:03 LONX 1 4484.0000 13:59:03 LONX 212 4484.0000 13:59:46 LONX 63 4484.0000 13:59:46 LONX 190 4483.5000 13:59:50 LONX 129 4483.5000 13:59:53 LONX 170 4485.0000 14:01:56 LONX 295 4485.0000 14:01:56 LONX 64 4485.0000 14:01:57 LONX 175 4486.0000 14:02:19 LONX 2 4487.0000 14:02:57 LONX 398 4487.0000 14:03:12 LONX 272 4487.0000 14:03:12 LONX 300 4486.5000 14:03:12 LONX 102 4486.5000 14:03:20 LONX 95 4486.5000 14:03:20 LONX 360 4486.0000 14:03:20 LONX 250 4486.5000 14:05:21 LONX 102 4487.0000 14:06:01 LONX 247 4487.0000 14:06:01 LONX 104 4487.0000 14:06:01 LONX 125 4488.5000 14:07:28 LONX 120 4488.5000 14:07:28 LONX 265 4488.0000 14:07:28 LONX 95 4488.0000 14:07:28 LONX 80 4488.5000 14:07:28 LONX 250 4488.5000 14:07:28 LONX 187 4488.5000 14:07:28 LONX 182 4488.0000 14:07:32 LONX 170 4487.0000 14:08:42 LONX 265 4487.0000 14:08:42 LONX 170 4487.5000 14:10:01 LONX 5 4487.5000 14:10:37 LONX 280 4490.5000 14:11:38 LONX 240 4490.5000 14:11:38 LONX 285 4490.0000 14:11:38 LONX 36 4490.0000 14:11:42 LONX 196 4490.0000 14:11:42 LONX 77 4490.0000 14:11:47 LONX 124 4490.0000 14:11:47 LONX 193 4490.0000 14:11:50 LONX 280 4489.5000 14:11:55 LONX 225 4490.0000 14:13:41 LONX 190 4489.0000 14:13:57 LONX 280 4489.0000 14:13:57 LONX 187 4489.0000 14:14:00 LONX 183 4488.5000 14:14:32 LONX 18 4490.0000 14:15:26 LONX 255 4491.0000 14:15:43 LONX 200 4491.0000 14:15:43 LONX 110 4491.0000 14:15:43 LONX 30 4491.0000 14:15:43 LONX 170 4491.5000 14:16:10 LONX 235 4491.0000 14:16:10 LONX 345 4491.5000 14:16:10 LONX 183 4490.5000 14:16:58 LONX 215 4490.0000 14:17:29 LONX 67 4490.0000 14:18:11 LONX 250 4490.0000 14:18:11 LONX 68 4490.0000 14:18:11 LONX 32 4489.5000 14:18:26 LONX 54 4489.5000 14:18:26 LONX 46 4489.5000 14:18:26 LONX 80 4489.5000 14:18:26 LONX 158 4489.0000 14:19:28 LONX 134 4489.0000 14:19:28 LONX 121 4489.0000 14:19:59 LONX 106 4489.0000 14:20:53 LONX 95 4489.0000 14:20:53 LONX 177 4489.0000 14:20:53 LONX 59 4488.5000 14:21:22 LONX 116 4488.5000 14:21:22 LONX 197 4488.5000 14:23:16 LONX 72 4488.5000 14:23:36 LONX 95 4489.5000 14:24:09 LONX 68 4489.5000 14:24:09 LONX 300 4489.0000 14:24:14 LONX 15 4489.0000 14:24:14 LONX 221 4489.0000 14:24:14 LONX 74 4489.0000 14:24:14 LONX 360 4489.0000 14:25:04 LONX 108 4489.0000 14:25:06 LONX 137 4489.0000 14:25:10 LONX 43 4489.0000 14:25:10 LONX 390 4489.0000 14:25:10 LONX 17 4489.0000 14:25:15 LONX 350 4488.5000 14:25:15 LONX 230 4489.0000 14:25:15 LONX 212 4488.0000 14:25:15 LONX 92 4487.5000 14:25:54 LONX 130 4487.5000 14:25:54 LONX 41 4486.5000 14:26:24 LONX 145 4486.5000 14:26:44 LONX 113 4486.5000 14:27:03 LONX 19 4486.5000 14:27:03 LONX 21 4486.0000 14:27:59 LONX 225 4486.5000 14:27:59 LONX 30 4486.5000 14:27:59 LONX 205 4486.5000 14:27:59 LONX 74 4486.0000 14:27:59 LONX 116 4486.0000 14:27:59 LONX 57 4486.5000 14:27:59 LONX 170 4486.5000 14:27:59 LONX 190 4485.5000 14:28:36 LONX 200 4485.5000 14:28:36 LONX 126 4488.5000 14:29:23 LONX 205 4488.0000 14:29:36 LONX 310 4488.0000 14:29:53 LONX 187 4488.0000 14:29:53 LONX 215 4487.0000 14:29:56 LONX 4 4486.5000 14:30:07 LONX 52 4487.5000 14:30:23 LONX 243 4487.5000 14:30:23 LONX 200 4487.5000 14:30:23 LONX 460 4487.5000 14:31:03 LONX 6 4487.5000 14:31:03 LONX 344 4487.5000 14:31:04 LONX 201 4487.5000 14:31:04 LONX 64 4487.5000 14:31:04 LONX 165 4490.0000 14:31:22 LONX 70 4490.0000 14:31:22 LONX 35 4490.0000 14:31:22 LONX 250 4490.0000 14:31:23 LONX 214 4490.0000 14:31:23 LONX 83 4490.0000 14:31:25 LONX 168 4490.0000 14:31:25 LONX 26 4490.0000 14:31:55 LONX 200 4494.5000 14:32:52 LONX 250 4494.5000 14:32:52 LONX 27 4494.5000 14:32:52 LONX 300 4494.5000 14:33:02 LONX 80 4494.5000 14:33:02 LONX 300 4494.5000 14:33:03 LONX 330 4494.5000 14:33:04 LONX 200 4495.0000 14:33:08 LONX 422 4495.0000 14:33:08 LONX 23 4495.0000 14:33:12 LONX 200 4495.0000 14:33:15 LONX 147 4495.0000 14:33:15 LONX 200 4495.0000 14:33:15 LONX 115 4495.0000 14:33:16 LONX 430 4494.5000 14:33:16 LONX 190 4495.0000 14:33:16 LONX 295 4495.5000 14:33:43 LONX 250 4495.5000 14:33:43 LONX 45 4495.5000 14:33:43 LONX 225 4495.5000 14:34:00 LONX 412 4495.0000 14:34:00 LONX 33 4494.5000 14:34:00 LONX 100 4494.5000 14:34:00 LONX 77 4494.5000 14:34:00 LONX 1 4495.0000 14:34:18 LONX 250 4495.0000 14:34:18 LONX 171 4493.5000 14:34:26 LONX 79 4493.0000 14:34:46 LONX 226 4493.0000 14:34:52 LONX 111 4494.5000 14:36:17 LONX 204 4494.5000 14:36:17 LONX 200 4494.5000 14:36:17 LONX 250 4494.5000 14:36:17 LONX 18 4494.5000 14:36:17 LONX 122 4494.0000 14:36:18 LONX 268 4494.0000 14:36:18 LONX 100 4494.0000 14:36:18 LONX 200 4494.5000 14:36:18 LONX 250 4494.5000 14:36:18 LONX 214 4494.5000 14:36:18 LONX 158 4493.5000 14:36:19 LONX 76 4494.0000 14:36:42 LONX 221 4493.5000 14:37:04 LONX 142 4495.0000 14:37:36 LONX 200 4495.0000 14:37:36 LONX 432 4495.0000 14:37:44 LONX 340 4494.5000 14:37:47 LONX 215 4493.0000 14:38:05 LONX 235 4493.0000 14:38:23 LONX 108 4494.0000 14:38:51 LONX 128 4494.0000 14:39:41 LONX 106 4494.0000 14:39:41 LONX 100 4493.5000 14:39:43 LONX 100 4493.5000 14:39:51 LONX 15 4493.5000 14:39:51 LONX 185 4492.5000 14:39:51 LONX 380 4493.0000 14:39:51 LONX 107 4492.0000 14:39:51 LONX 203 4492.0000 14:39:51 LONX 93 4492.0000 14:40:13 LONX 235 4491.5000 14:40:31 LONX 210 4491.0000 14:40:37 LONX 100 4490.5000 14:40:37 LONX 75 4490.5000 14:40:37 LONX 205 4491.0000 14:40:37 LONX 209 4490.5000 14:41:20 LONX 209 4490.0000 14:41:25 LONX 92 4490.0000 14:41:25 LONX 95 4490.0000 14:41:25 LONX 67 4491.5000 14:43:01 LONX 193 4491.5000 14:43:01 LONX 10 4491.5000 14:43:01 LONX 212 4491.5000 14:43:01 LONX 68 4491.5000 14:43:01 LONX 179 4492.0000 14:43:10 LONX 75 4492.0000 14:43:10 LONX 19 4492.0000 14:43:10 LONX 300 4492.5000 14:43:27 LONX 210 4492.0000 14:43:37 LONX 295 4492.0000 14:43:44 LONX 255 4492.0000 14:43:44 LONX 72 4492.5000 14:43:46 LONX 97 4492.5000 14:43:46 LONX 18 4492.5000 14:43:46 LONX 38 4491.0000 14:44:07 LONX 158 4491.0000 14:44:07 LONX 35 4490.0000 14:45:16 LONX 371 4491.0000 14:45:27 LONX 89 4491.0000 14:45:27 LONX 241 4491.0000 14:45:28 LONX 89 4491.0000 14:45:30 LONX 250 4491.0000 14:45:30 LONX 230 4491.0000 14:46:07 LONX 250 4491.0000 14:46:22 LONX 265 4491.0000 14:46:26 LONX 263 4491.0000 14:46:26 LONX 220 4492.5000 14:46:56 LONX 210 4492.5000 14:47:00 LONX 212 4492.5000 14:47:10 LONX 220 4491.5000 14:47:19 LONX 77 4491.0000 14:47:30 LONX 118 4491.0000 14:47:30 LONX 205 4490.5000 14:47:32 LONX 200 4493.0000 14:48:11 LONX 110 4493.0000 14:48:11 LONX 257 4493.5000 14:48:26 LONX 121 4494.0000 14:49:15 LONX 95 4494.0000 14:49:15 LONX 27 4494.0000 14:49:15 LONX 237 4494.5000 14:49:31 LONX 101 4494.5000 14:49:31 LONX 250 4494.5000 14:49:39 LONX 213 4494.5000 14:49:39 LONX 218 4494.5000 14:49:49 LONX 200 4494.5000 14:50:07 LONX 35 4494.0000 14:50:17 LONX 165 4494.0000 14:50:40 LONX 202 4495.5000 14:51:58 LONX 250 4495.5000 14:52:00 LONX 73 4496.0000 14:52:06 LONX 380 4497.0000 14:53:17 LONX 324 4497.0000 14:53:17 LONX 269 4497.5000 14:53:35 LONX 81 4497.5000 14:53:35 LONX 26 4497.5000 14:53:35 LONX 219 4497.5000 14:53:35 LONX 185 4497.5000 14:53:47 LONX 96 4497.0000 14:53:47 LONX 65 4497.5000 14:53:47 LONX 250 4497.5000 14:53:47 LONX 53 4497.5000 14:53:47 LONX 135 4497.5000 14:53:47 LONX 72 4496.5000 14:53:52 LONX 368 4496.5000 14:53:52 LONX 293 4496.5000 14:54:30 LONX 206 4496.0000 14:54:38 LONX 127 4496.0000 14:55:23 LONX 3 4496.0000 14:55:23 LONX 304 4496.5000 14:55:28 LONX 142 4496.5000 14:55:28 LONX 122 4496.5000 14:55:52 LONX 43 4496.5000 14:56:19 LONX 67 4496.5000 14:56:19 LONX 127 4496.5000 14:56:26 LONX 200 4496.0000 14:57:06 LONX 412 4497.5000 14:57:56 LONX 270 4497.5000 14:57:56 LONX 223 4497.5000 14:57:58 LONX 270 4497.5000 14:57:58 LONX 281 4497.0000 14:58:04 LONX 59 4497.0000 14:58:04 LONX 201 4496.5000 14:58:33 LONX 24 4496.5000 14:58:33 LONX 72 4498.0000 14:59:43 LONX 250 4498.0000 14:59:43 LONX 234 4498.0000 14:59:43 LONX 1 4497.5000 14:59:53 LONX 9 4497.5000 14:59:53 LONX 95 4498.0000 15:00:00 LONX 85 4498.0000 15:00:00 LONX 100 4497.5000 15:00:05 LONX 210 4497.5000 15:00:05 LONX 232 4497.0000 15:00:10 LONX 98 4497.0000 15:00:10 LONX 205 4497.0000 15:00:12 LONX 126 4497.5000 15:00:25 LONX 188 4497.5000 15:00:30 LONX 188 4497.5000 15:00:33 LONX 132 4496.5000 15:00:52 LONX 210 4496.5000 15:00:52 LONX 275 4496.5000 15:01:28 LONX 209 4496.5000 15:01:28 LONX 126 4496.0000 15:01:31 LONX 59 4496.0000 15:01:31 LONX 250 4496.0000 15:01:49 LONX 95 4496.5000 15:02:11 LONX 250 4496.5000 15:02:11 LONX 428 4496.5000 15:02:27 LONX 100 4497.0000 15:02:47 LONX 160 4497.0000 15:02:47 LONX 209 4497.0000 15:02:52 LONX 230 4496.5000 15:03:49 LONX 95 4496.5000 15:03:52 LONX 414 4496.5000 15:03:52 LONX 64 4496.0000 15:03:56 LONX 166 4496.0000 15:03:57 LONX 168 4498.0000 15:04:53 LONX 250 4498.5000 15:04:53 LONX 200 4498.5000 15:04:53 LONX 442 4498.5000 15:04:53 LONX 186 4498.5000 15:05:16 LONX 43 4499.5000 15:05:42 LONX 240 4499.5000 15:05:42 LONX 72 4499.5000 15:05:49 LONX 100 4499.5000 15:05:55 LONX 43 4499.5000 15:06:09 LONX 164 4499.5000 15:06:09 LONX 200 4499.5000 15:06:32 LONX 245 4499.5000 15:06:32 LONX 200 4498.5000 15:06:34 LONX 205 4499.0000 15:07:00 LONX 190 4498.5000 15:07:09 LONX 434 4498.0000 15:07:50 LONX 250 4498.0000 15:08:11 LONX 161 4497.5000 15:08:23 LONX 200 4499.0000 15:08:48 LONX 174 4499.0000 15:08:48 LONX 213 4500.5000 15:09:12 LONX 250 4500.5000 15:09:16 LONX 56 4500.0000 15:09:44 LONX 100 4500.0000 15:09:44 LONX 100 4500.0000 15:09:44 LONX 189 4500.5000 15:09:44 LONX 54 4500.0000 15:09:53 LONX 437 4500.5000 15:10:17 LONX 195 4502.0000 15:10:22 LONX 187 4501.0000 15:10:50 LONX 210 4500.5000 15:10:52 LONX 39 4500.0000 15:10:52 LONX 176 4500.0000 15:10:52 LONX 187 4499.5000 15:11:35 LONX 245 4499.5000 15:12:55 LONX 245 4499.5000 15:12:55 LONX 430 4500.5000 15:13:13 LONX 214 4500.5000 15:13:13 LONX 330 4500.0000 15:13:14 LONX 70 4500.5000 15:13:33 LONX 13 4500.5000 15:13:33 LONX 194 4501.5000 15:13:51 LONX 56 4501.0000 15:14:03 LONX 134 4501.0000 15:14:03 LONX 223 4503.0000 15:14:36 LONX 133 4503.0000 15:14:39 LONX 63 4503.0000 15:14:39 LONX 190 4503.0000 15:14:42 LONX 250 4502.5000 15:14:59 LONX 219 4502.5000 15:15:07 LONX 80 4502.0000 15:15:11 LONX 96 4502.0000 15:15:11 LONX 100 4500.5000 15:15:32 LONX 74 4500.5000 15:15:32 LONX 100 4501.0000 15:16:08 LONX 95 4501.0000 15:16:08 LONX 100 4501.0000 15:16:10 LONX 100 4501.0000 15:16:14 LONX 19 4501.0000 15:16:30 LONX 190 4501.0000 15:16:30 LONX 179 4500.0000 15:16:33 LONX 123 4500.0000 15:17:03 LONX 52 4500.5000 15:17:18 LONX 274 4500.5000 15:17:18 LONX 92 4500.5000 15:17:18 LONX 190 4500.5000 15:17:36 LONX 100 4500.5000 15:17:52 LONX 32 4500.5000 15:17:52 LONX 100 4500.5000 15:17:52 LONX 252 4503.0000 15:19:21 LONX 108 4503.0000 15:19:21 LONX 250 4503.0000 15:19:27 LONX 99 4503.0000 15:19:32 LONX 214 4503.0000 15:19:32 LONX 24 4503.5000 15:19:57 LONX 200 4503.5000 15:19:57 LONX 200 4503.5000 15:20:00 LONX 250 4503.5000 15:20:00 LONX 315 4502.5000 15:20:06 LONX 99 4501.5000 15:20:37 LONX 100 4500.5000 15:20:44 LONX 103 4500.5000 15:20:56 LONX 236 4500.5000 15:20:59 LONX 60 4501.5000 15:21:17 LONX 185 4501.0000 15:21:21 LONX 16 4502.0000 15:23:47 LONX 254 4502.0000 15:23:47 LONX 32 4502.0000 15:23:47 LONX 243 4502.0000 15:23:47 LONX 87 4502.0000 15:23:48 LONX 340 4502.0000 15:23:49 LONX 200 4502.0000 15:24:14 LONX 65 4502.0000 15:24:21 LONX 330 4502.0000 15:24:21 LONX 74 4502.5000 15:25:02 LONX 77 4502.5000 15:25:02 LONX 79 4502.5000 15:25:02 LONX 296 4502.5000 15:25:02 LONX 276 4502.5000 15:25:05 LONX 74 4502.5000 15:25:05 LONX 269 4503.5000 15:25:27 LONX 100 4503.5000 15:25:27 LONX 17 4503.0000 15:26:01 LONX 188 4503.0000 15:26:01 LONX 185 4503.0000 15:26:01 LONX 100 4502.5000 15:26:04 LONX 90 4502.5000 15:26:35 LONX 214 4502.5000 15:26:35 LONX 6 4502.0000 15:26:35 LONX 334 4502.0000 15:26:35 LONX 280 4501.5000 15:26:50 LONX 147 4500.0000 15:27:11 LONX 28 4500.0000 15:27:24 LONX 211 4499.5000 15:27:37 LONX 182 4499.5000 15:27:44 LONX 100 4498.5000 15:28:10 LONX 102 4498.5000 15:28:10 LONX 244 4497.5000 15:28:29 LONX 221 4498.0000 15:28:29 LONX 300 4501.0000 15:30:15 LONX 60 4501.0000 15:30:15 LONX 190 4501.0000 15:30:15 LONX 238 4501.5000 15:30:20 LONX 360 4501.0000 15:30:57 LONX 250 4501.0000 15:30:57 LONX 200 4501.0000 15:30:57 LONX 272 4501.0000 15:30:57 LONX 222 4501.0000 15:31:00 LONX 280 4500.5000 15:31:13 LONX 180 4499.5000 15:31:51 LONX 63 4499.5000 15:31:52 LONX 230 4499.5000 15:31:52 LONX 215 4499.5000 15:32:18 LONX 210 4499.0000 15:32:22 LONX 219 4498.0000 15:32:40 LONX 292 4498.5000 15:33:15 LONX 195 4498.0000 15:33:40 LONX 100 4497.5000 15:33:45 LONX 105 4497.5000 15:33:48 LONX 230 4497.5000 15:34:24 LONX 250 4498.5000 15:34:39 LONX 200 4498.5000 15:34:39 LONX 82 4498.5000 15:34:39 LONX 98 4498.5000 15:34:56 LONX 205 4498.0000 15:35:33 LONX 35 4498.0000 15:35:33 LONX 160 4498.0000 15:35:33 LONX 212 4497.5000 15:35:33 LONX 38 4497.5000 15:35:33 LONX 210 4499.0000 15:36:10 LONX 245 4499.0000 15:36:10 LONX 100 4499.0000 15:36:10 LONX 10 4500.0000 15:36:34 LONX 27 4500.0000 15:36:37 LONX 100 4500.0000 15:36:37 LONX 93 4500.0000 15:36:37 LONX 172 4501.0000 15:38:23 LONX 198 4501.0000 15:38:23 LONX 210 4500.5000 15:38:23 LONX 180 4501.0000 15:38:23 LONX 200 4501.0000 15:38:23 LONX 11 4500.5000 15:38:23 LONX 200 4500.5000 15:38:23 LONX 129 4500.5000 15:38:23 LONX 250 4500.0000 15:38:27 LONX 200 4500.5000 15:39:00 LONX 250 4500.5000 15:39:00 LONX 66 4500.5000 15:39:00 LONX 72 4499.0000 15:39:06 LONX 195 4499.5000 15:39:06 LONX 100 4498.5000 15:39:35 LONX 118 4498.5000 15:39:35 LONX 191 4498.5000 15:39:52 LONX 215 4498.0000 15:39:59 LONX 75 4497.5000 15:39:59 LONX 200 4498.0000 15:40:47 LONX 162 4498.5000 15:41:02 LONX 200 4498.5000 15:41:02 LONX 171 4498.5000 15:41:02 LONX 237 4497.5000 15:41:55 LONX 199 4497.5000 15:41:55 LONX 26 4497.0000 15:41:57 LONX 197 4497.0000 15:41:57 LONX 250 4496.0000 15:41:58 LONX 58 4496.0000 15:42:42 LONX 247 4496.0000 15:42:42 LONX 173 4496.0000 15:42:50 LONX 67 4496.0000 15:42:50 LONX 56 4496.5000 15:43:50 LONX 113 4496.5000 15:43:50 LONX 76 4496.5000 15:43:50 LONX 270 4497.5000 15:46:05 LONX 29 4497.5000 15:46:05 LONX 250 4497.5000 15:46:05 LONX 26 4497.5000 15:46:05 LONX 250 4497.5000 15:46:05 LONX 200 4497.5000 15:46:05 LONX 52 4497.5000 15:46:05 LONX 430 4497.0000 15:46:12 LONX 146 4496.5000 15:46:12 LONX 159 4496.5000 15:46:12 LONX 215 4496.5000 15:46:12 LONX 209 4497.0000 15:46:12 LONX 81 4497.0000 15:46:12 LONX 234 4497.0000 15:46:12 LONX 5 4496.0000 15:46:12 LONX 210 4496.0000 15:46:12 LONX 109 4496.0000 15:46:44 LONX 100 4496.0000 15:46:45 LONX 71 4496.0000 15:46:45 LONX 178 4495.0000 15:46:47 LONX 175 4496.0000 15:47:17 LONX 191 4496.0000 15:47:33 LONX 43 4495.5000 15:47:49 LONX 144 4495.5000 15:47:49 LONX 191 4495.5000 15:48:01 LONX 103 4495.0000 15:48:02 LONX 155 4495.0000 15:48:02 LONX 109 4494.5000 15:48:32 LONX 82 4494.5000 15:48:32 LONX 200 4494.5000 15:48:32 LONX 10 4494.5000 15:48:49 LONX 81 4494.5000 15:48:49 LONX 72 4494.5000 15:48:49 LONX 37 4494.5000 15:48:49 LONX 81 4494.5000 15:49:11 LONX 211 4494.5000 15:49:11 LONX 183 4494.0000 15:49:25 LONX 240 4494.5000 15:49:36 LONX 82 4494.0000 15:50:10 LONX 206 4493.0000 15:50:20 LONX 84 4493.5000 15:50:20 LONX 150 4494.0000 15:50:31 LONX 95 4494.0000 15:50:31 LONX 200 4494.5000 15:51:19 LONX 100 4494.5000 15:51:19 LONX 100 4494.0000 15:51:34 LONX 85 4494.0000 15:51:34 LONX 220 4493.5000 15:51:34 LONX 18 4494.0000 15:51:58 LONX 102 4494.0000 15:51:58 LONX 121 4494.0000 15:51:58 LONX 161 4494.0000 15:52:31 LONX 144 4494.0000 15:52:31 LONX 250 4494.0000 15:52:31 LONX 81 4494.0000 15:52:31 LONX 200 4494.0000 15:52:31 LONX 270 4493.0000 15:53:12 LONX 170 4493.0000 15:53:25 LONX 85 4493.0000 15:53:25 LONX 146 4492.5000 15:53:30 LONX 240 4492.0000 15:53:30 LONX 215 4492.5000 15:53:30 LONX 204 4493.5000 15:54:03 LONX 202 4493.5000 15:54:07 LONX 129 4494.0000 15:54:19 LONX 221 4494.0000 15:54:38 LONX 235 4494.5000 15:55:34 LONX 179 4494.5000 15:55:34 LONX 174 4494.5000 15:55:34 LONX 280 4494.5000 15:56:19 LONX 250 4494.0000 15:56:20 LONX 81 4494.0000 15:56:23 LONX 200 4494.0000 15:56:23 LONX 210 4493.5000 15:56:24 LONX 31 4493.0000 15:56:25 LONX 28 4493.0000 15:56:25 LONX 181 4493.0000 15:56:34 LONX 49 4493.0000 15:56:48 LONX 173 4493.0000 15:56:48 LONX 94 4493.0000 15:57:02 LONX 14 4493.0000 15:57:02 LONX 80 4493.0000 15:57:02 LONX 102 4494.5000 15:57:37 LONX 94 4494.5000 15:57:37 LONX 43 4494.5000 15:57:42 LONX 25 4494.5000 15:57:42 LONX 129 4494.5000 15:57:46 LONX 76 4494.0000 15:57:57 LONX 124 4494.0000 15:57:57 LONX 310 4494.0000 15:57:57 LONX 185 4493.0000 15:58:17 LONX 99 4493.0000 15:58:17 LONX 62 4493.0000 15:58:21 LONX 129 4493.0000 15:58:21 LONX 211 4493.0000 15:58:41 LONX 259 4493.0000 15:59:09 LONX 210 4492.5000 15:59:27 LONX 24 4492.0000 15:59:27 LONX 211 4492.0000 15:59:28 LONX 35 4492.0000 15:59:28 LONX 192 4493.0000 15:59:32 LONX 156 4493.0000 15:59:46 LONX 81 4493.0000 15:59:46 LONX 238 4493.5000 16:00:00 LONX 250 4494.5000 16:00:27 LONX 200 4494.5000 16:00:27 LONX 12 4494.5000 16:00:27 LONX 106 4494.5000 16:00:30 LONX 41 4494.5000 16:00:30 LONX 41 4494.5000 16:00:30 LONX 3 4494.5000 16:00:30 LONX 253 4493.0000 16:00:35 LONX 310 4493.5000 16:01:35 LONX 132 4493.0000 16:01:58 LONX 66 4493.0000 16:01:59 LONX 330 4493.0000 16:01:59 LONX 200 4493.0000 16:01:59 LONX 82 4493.0000 16:01:59 LONX 10 4493.0000 16:01:59 LONX 66 4493.0000 16:02:46 LONX 274 4493.0000 16:02:46 LONX 250 4493.0000 16:02:46 LONX 380 4493.0000 16:02:46 LONX 400 4492.5000 16:02:53 LONX 172 4492.5000 16:03:24 LONX 33 4492.5000 16:03:24 LONX 161 4492.0000 16:03:58 LONX 16 4492.0000 16:03:58 LONX 80 4492.0000 16:03:58 LONX 240 4492.0000 16:03:59 LONX 205 4491.5000 16:04:33 LONX 250 4491.5000 16:04:33 LONX 215 4491.5000 16:04:33 LONX 311 4491.5000 16:04:33 LONX 43 4491.5000 16:04:53 LONX 81 4491.5000 16:04:53 LONX 23 4491.5000 16:04:59 LONX 104 4491.5000 16:05:02 LONX 73 4491.5000 16:05:02 LONX 33 4491.0000 16:05:05 LONX 100 4491.0000 16:05:05 LONX 67 4491.0000 16:05:08 LONX 43 4491.0000 16:05:10 LONX 252 4491.0000 16:05:10 LONX 206 4491.0000 16:05:14 LONX 430 4490.5000 16:05:17 LONX 199 4490.5000 16:06:02 LONX 73 4490.5000 16:06:09 LONX 377 4490.5000 16:06:30 LONX 211 4492.0000 16:06:53 LONX 96 4492.0000 16:07:00 LONX 230 4491.5000 16:07:28 LONX 380 4491.5000 16:07:28 LONX 76 4491.5000 16:07:28 LONX 235 4491.0000 16:07:34 LONX 219 4491.0000 16:07:41 LONX 215 4491.0000 16:07:46 LONX 42 4491.0000 16:07:46 LONX 193 4491.0000 16:07:49 LONX 112 4491.0000 16:08:14 LONX 74 4491.0000 16:08:14 LONX 10 4491.0000 16:08:14 LONX 15 4491.0000 16:08:14 LONX 7 4491.0000 16:08:19 LONX 292 4491.0000 16:08:19 LONX 236 4491.0000 16:08:43 LONX 320 4490.5000 16:09:27 LONX 200 4490.5000 16:09:40 LONX 150 4490.5000 16:09:40 LONX 129 4490.5000 16:09:40 LONX 250 4490.5000 16:09:40 LONX 239 4490.5000 16:09:40 LONX 193 4490.5000 16:09:44 LONX 46 4490.0000 16:09:51 LONX 135 4489.5000 16:10:51 LONX 684 4490.5000 16:11:33 LONX 56 4490.5000 16:11:40 LONX 680 4490.5000 16:11:44 LONX 211 4490.5000 16:11:45 LONX 81 4491.0000 16:13:42 LONX 250 4491.0000 16:13:42 LONX 100 4491.0000 16:13:42 LONX 215 4491.0000 16:13:42 LONX 82 4491.0000 16:13:42 LONX 250 4491.0000 16:13:42 LONX 250 4491.0000 16:13:42 LONX 82 4491.0000 16:13:42 LONX 275 4491.0000 16:13:42 LONX 29 4491.0000 16:13:45 LONX 60 4491.5000 16:14:12 LONX 15 4491.5000 16:14:13 LONX 238 4492.0000 16:14:36 LONX 123 4492.0000 16:14:36 LONX 97 4492.0000 16:14:39 LONX 35 4492.0000 16:15:00 LONX 219 4492.0000 16:15:01 LONX 95 4492.0000 16:15:06 LONX 277 4491.5000 16:15:07 LONX 75 4491.5000 16:15:07 LONX 378 4491.5000 16:15:07 LONX 117 4492.0000 16:15:07 LONX 250 4492.0000 16:15:07 LONX 280 4492.0000 16:15:07 LONX 35 4492.0000 16:15:07 LONX 18 4492.0000 16:15:07 LONX 15 4492.5000 16:15:31 LONX 24 4492.5000 16:15:31 LONX 22 4493.0000 16:15:55 LONX 41 4493.0000 16:15:55 LONX 72 4493.0000 16:16:38 LONX 250 4493.0000 16:16:38 LONX 68 4493.0000 16:16:38 LONX 200 4493.5000 16:17:25 LONX 250 4493.5000 16:17:25 LONX 242 4493.5000 16:17:25 LONX 129 4493.5000 16:17:25 LONX 227 4493.5000 16:17:25 LONX 243 4494.0000 16:17:55 LONX 437 4494.0000 16:17:55 LONX 405 4494.0000 16:17:55 LONX 150 4494.0000 16:17:56 LONX 175 4494.0000 16:17:56 LONX 200 4494.0000 16:17:56 LONX 82 4494.0000 16:17:56 LONX 250 4494.0000 16:17:56 LONX 21 4494.0000 16:17:56 LONX 82 4494.0000 16:18:00 LONX 250 4494.0000 16:18:00 LONX 8 4494.0000 16:18:00 LONX 81 4494.0000 16:18:00 LONX 250 4494.0000 16:18:00 LONX 94 4494.0000 16:18:06 LONX 96 4494.0000 16:19:05 LONX 100 4493.5000 16:19:30 LONX 560 4493.5000 16:20:03 LONX 174 4493.5000 16:20:03 LONX 100 4493.5000 16:20:08 LONX 100 4493.5000 16:20:08 LONX 100 4493.5000 16:20:08 LONX 246 4493.5000 16:20:08 LONX 251 4493.5000 16:20:13 LONX 26 4494.5000 16:20:24 LONX 250 4495.0000 16:20:33 LONX 36 4495.0000 16:20:33 LONX 339 4495.0000 16:20:33 LONX 200 4495.0000 16:20:33 LONX 244 4495.0000 16:20:33 LONX 68 4495.0000 16:20:33 LONX 200 4495.0000 16:20:34 LONX 25 4495.0000 16:20:34 LONX 309 4494.5000 16:20:35 LONX 209 4494.5000 16:20:56 LONX 36 4494.5000 16:21:01 LONX 780 4494.0000 16:21:07 LONX 42 4494.5000 16:21:07 LONX 343 4494.5000 16:21:07 LONX 200 4494.5000 16:21:07 LONX 250 4494.5000 16:21:07 LONX 21 4494.5000 16:21:07 LONX 177 4494.5000 16:21:07 LONX 200 4494.5000 16:21:07 LONX 113 4494.5000 16:21:07 LONX 82 4494.5000 16:21:07 LONX 179 4493.5000 16:22:06 LONX 81 4493.5000 16:22:14 LONX 95 4493.5000 16:22:14 LONX 74 4493.5000 16:22:14 LONX 35 4493.5000 16:22:24 LONX 39 4493.5000 16:22:40 LONX 96 4493.5000 16:22:47 LONX 100 4493.0000 16:23:51 LONX 200 4493.0000 16:23:51 LONX 280 4493.0000 16:23:51 LONX 218 4492.5000 16:23:51 LONX 225 4493.0000 16:23:51 LONX 250 4492.5000 16:23:51 LONX 15 4492.5000 16:23:51 LONX 250 4493.0000 16:23:51 LONX 46 4493.0000 16:23:51 LONX 264 4493.0000 16:23:51 LONX 346 4493.0000 16:23:51 LONX 580 4492.5000 16:23:51 LONX 189 4491.0000 16:24:31 LONX 660 4491.5000 16:25:06 LONX 169 4491.5000 16:25:12 LONX 257 4491.5000 16:25:12 LONX 182 4491.5000 16:25:19 LONX 203 4492.5000 16:26:07 LONX 644 4493.0000 16:26:22 LONX 26 4493.0000 16:26:35 LONX 560 4493.0000 16:26:49 LONX 27 4493.0000 16:26:51 LONX 15 4493.0000 16:26:51 LONX 240 4493.0000 16:26:53 LONX 34 4493.0000 16:26:53 LONX 250 4493.0000 16:26:53 LONX 18 4493.0000 16:26:53 LONX 229 4493.0000 16:26:53 LONX 260 4492.5000 16:27:02 LONX 259 4492.0000 16:27:25 LONX 146 4493.0000 16:27:46 LONX 79 4493.0000 16:27:48 LONX 94 4493.0000 16:27:48 LONX 741 4493.0000 16:28:06 LONX 30 4493.0000 16:28:11 LONX 58 4493.0000 16:28:11 LONX 254 4493.0000 16:28:12 LONX 333 4493.0000 16:28:22 LONX 490 4492.5000 16:28:53 LONX 130 4492.5000 16:28:53 LONX 53 4492.0000 16:29:02 LONX 100 4492.0000 16:29:05 LONX 35 4492.0000 16:29:05 LONX 194 4493.0000 16:29:06 LONX 270 4493.0000 16:29:09 LONX 260 4493.0000 16:29:17 LONX 8 4493.0000 16:29:34 LONX 250 4493.0000 16:29:34 LONX 33 4492.5000 16:29:48 LONX 250 4492.5000 16:29:48 LONX 35 4492.5000 16:29:48 LONX 149 4492.5000 16:29:48 LONX 161 4492.5000 16:29:49 LONX 56 4492.5000 16:29:49 LONX 26 4492.5000 16:29:51 LONX 28 4492.5000 16:29:51 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 POSKMGZRVRZGRZM