Unilever PLC

Transaction in Own Shares • Aug 30, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 3272Z Unilever PLC 30 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: 30-Aug-18 Number of ordinary shares purchased: 321,768 Highest price paid per share: GBp 4,447.0000 Lowest price paid per share: GBp 4,421.5000 Volume weighted average price paid per share: GBp 4,435.0086 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 8,817,093 of its ordinary shares in treasury and has 1,190,845,645 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4435.0086 321,768 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 200 4428.0000 08:00:06 LONX 173 4433.5000 08:00:36 LONX 160 4426.5000 08:00:47 LONX 140 4426.5000 08:00:47 LONX 45 4426.5000 08:00:47 LONX 102 4424.5000 08:00:53 LONX 58 4424.5000 08:00:54 LONX 188 4424.0000 08:00:55 LONX 160 4425.0000 08:00:57 LONX 204 4424.0000 08:01:31 LONX 260 4423.5000 08:01:59 LONX 235 4423.5000 08:01:59 LONX 185 4424.5000 08:02:21 LONX 310 4424.0000 08:02:21 LONX 160 4424.0000 08:02:21 LONX 113 4422.0000 08:02:57 LONX 102 4422.0000 08:02:57 LONX 185 4421.5000 08:03:00 LONX 10 4423.0000 08:03:14 LONX 180 4423.0000 08:03:14 LONX 255 4422.0000 08:03:50 LONX 215 4421.5000 08:03:50 LONX 260 4426.0000 08:05:07 LONX 225 4426.0000 08:05:07 LONX 85 4426.0000 08:05:34 LONX 145 4426.0000 08:05:41 LONX 270 4425.5000 08:05:41 LONX 210 4425.5000 08:05:41 LONX 40 4425.5000 08:05:41 LONX 212 4425.5000 08:05:41 LONX 170 4423.5000 08:06:03 LONX 170 4428.5000 08:07:18 LONX 380 4428.5000 08:07:18 LONX 171 4428.5000 08:07:18 LONX 129 4428.5000 08:07:18 LONX 235 4428.0000 08:07:18 LONX 32 4432.0000 08:08:15 LONX 328 4432.0000 08:08:15 LONX 220 4432.0000 08:08:15 LONX 350 4431.5000 08:08:15 LONX 195 4432.0000 08:08:15 LONX 185 4431.5000 08:08:16 LONX 171 4431.5000 08:08:25 LONX 172 4431.0000 08:08:33 LONX 103 4430.5000 08:08:46 LONX 77 4430.5000 08:08:46 LONX 100 4430.5000 08:08:46 LONX 40 4432.0000 08:09:37 LONX 130 4432.0000 08:09:37 LONX 175 4431.5000 08:09:43 LONX 200 4431.5000 08:09:43 LONX 172 4432.0000 08:09:53 LONX 255 4431.0000 08:09:56 LONX 123 4435.0000 08:10:36 LONX 10 4435.0000 08:10:36 LONX 122 4435.0000 08:10:36 LONX 200 4434.5000 08:10:36 LONX 225 4434.5000 08:10:36 LONX 172 4432.5000 08:10:42 LONX 134 4435.0000 08:12:16 LONX 121 4435.0000 08:12:16 LONX 305 4435.0000 08:12:16 LONX 15 4435.0000 08:12:16 LONX 305 4435.0000 08:12:16 LONX 265 4435.0000 08:12:16 LONX 219 4435.0000 08:12:16 LONX 64 4435.0000 08:12:16 LONX 40 4435.0000 08:12:16 LONX 111 4435.0000 08:12:16 LONX 165 4429.5000 08:13:00 LONX 175 4429.0000 08:13:05 LONX 165 4427.5000 08:13:19 LONX 187 4427.0000 08:13:19 LONX 370 4429.0000 08:13:59 LONX 165 4428.0000 08:14:10 LONX 65 4429.0000 08:14:32 LONX 62 4429.0000 08:14:36 LONX 100 4429.0000 08:14:36 LONX 65 4432.0000 08:14:52 LONX 140 4432.0000 08:14:52 LONX 40 4432.0000 08:15:00 LONX 135 4432.0000 08:15:00 LONX 157 4432.0000 08:15:13 LONX 40 4432.0000 08:15:13 LONX 104 4433.5000 08:15:35 LONX 207 4434.5000 08:15:40 LONX 205 4433.5000 08:15:50 LONX 201 4434.0000 08:15:50 LONX 184 4431.5000 08:16:37 LONX 182 4431.5000 08:16:40 LONX 58 4431.5000 08:16:40 LONX 198 4430.5000 08:16:47 LONX 61 4431.5000 08:17:04 LONX 115 4431.5000 08:17:04 LONX 128 4434.5000 08:17:31 LONX 190 4434.0000 08:17:35 LONX 243 4433.5000 08:17:35 LONX 198 4431.5000 08:17:46 LONX 128 4434.5000 08:18:13 LONX 190 4436.0000 08:18:28 LONX 71 4435.0000 08:18:29 LONX 94 4435.0000 08:18:29 LONX 42 4435.0000 08:18:52 LONX 76 4435.0000 08:18:52 LONX 190 4434.0000 08:18:52 LONX 83 4433.5000 08:19:12 LONX 217 4433.0000 08:19:14 LONX 185 4432.5000 08:19:37 LONX 200 4434.0000 08:20:10 LONX 188 4434.0000 08:20:10 LONX 176 4435.5000 08:20:24 LONX 164 4435.5000 08:20:24 LONX 230 4434.5000 08:20:25 LONX 170 4434.0000 08:20:49 LONX 196 4435.0000 08:21:18 LONX 75 4435.0000 08:21:24 LONX 133 4435.0000 08:21:24 LONX 170 4435.0000 08:21:40 LONX 141 4436.0000 08:21:55 LONX 42 4436.0000 08:21:55 LONX 186 4435.0000 08:22:13 LONX 210 4434.5000 08:22:13 LONX 163 4433.0000 08:22:30 LONX 164 4433.5000 08:22:46 LONX 110 4432.5000 08:23:03 LONX 63 4432.5000 08:23:03 LONX 148 4433.5000 08:23:29 LONX 50 4433.5000 08:23:29 LONX 166 4432.5000 08:23:40 LONX 35 4432.5000 08:24:04 LONX 130 4432.5000 08:24:04 LONX 27 4432.5000 08:24:04 LONX 24 4434.0000 08:24:17 LONX 200 4434.0000 08:24:17 LONX 197 4435.0000 08:24:49 LONX 167 4435.0000 08:24:49 LONX 190 4432.5000 08:25:00 LONX 210 4433.0000 08:25:31 LONX 159 4432.5000 08:25:31 LONX 284 4432.5000 08:26:00 LONX 173 4432.0000 08:26:00 LONX 160 4430.0000 08:26:23 LONX 137 4431.5000 08:26:37 LONX 32 4431.5000 08:26:37 LONX 185 4430.0000 08:26:54 LONX 169 4429.5000 08:27:00 LONX 189 4430.0000 08:27:21 LONX 65 4430.5000 08:27:34 LONX 55 4430.5000 08:27:34 LONX 42 4430.5000 08:27:34 LONX 200 4430.5000 08:28:05 LONX 62 4431.0000 08:28:06 LONX 114 4431.0000 08:28:06 LONX 180 4431.5000 08:28:23 LONX 183 4432.0000 08:28:35 LONX 184 4432.0000 08:28:53 LONX 140 4432.0000 08:29:06 LONX 161 4431.0000 08:29:08 LONX 99 4434.0000 08:29:36 LONX 78 4434.0000 08:29:36 LONX 255 4435.5000 08:30:00 LONX 250 4436.5000 08:30:16 LONX 56 4438.0000 08:30:31 LONX 133 4438.0000 08:30:31 LONX 190 4437.5000 08:30:45 LONX 175 4436.0000 08:30:51 LONX 167 4435.5000 08:31:15 LONX 210 4434.5000 08:31:36 LONX 165 4434.5000 08:31:36 LONX 50 4435.0000 08:32:39 LONX 200 4435.0000 08:32:39 LONX 270 4435.0000 08:32:39 LONX 180 4434.5000 08:32:42 LONX 165 4433.0000 08:33:09 LONX 189 4433.0000 08:33:09 LONX 200 4436.5000 08:34:30 LONX 47 4437.5000 08:34:37 LONX 215 4438.0000 08:35:14 LONX 36 4438.0000 08:35:14 LONX 216 4438.0000 08:35:14 LONX 52 4438.0000 08:35:19 LONX 61 4438.5000 08:35:23 LONX 148 4438.5000 08:35:23 LONX 350 4437.5000 08:35:44 LONX 225 4438.0000 08:35:44 LONX 69 4439.0000 08:36:09 LONX 161 4439.0000 08:36:09 LONX 10 4439.5000 08:36:26 LONX 185 4439.5000 08:36:26 LONX 179 4438.0000 08:36:26 LONX 190 4439.0000 08:37:03 LONX 67 4439.0000 08:37:03 LONX 178 4438.0000 08:37:24 LONX 178 4438.0000 08:37:45 LONX 167 4438.0000 08:37:54 LONX 178 4438.5000 08:38:14 LONX 5 4439.0000 08:38:28 LONX 200 4439.0000 08:38:28 LONX 178 4439.0000 08:38:48 LONX 150 4437.5000 08:38:56 LONX 13 4437.5000 08:38:56 LONX 230 4437.5000 08:39:29 LONX 50 4438.5000 08:39:50 LONX 175 4438.5000 08:39:50 LONX 200 4437.5000 08:41:06 LONX 50 4437.5000 08:41:06 LONX 75 4437.5000 08:41:06 LONX 133 4438.0000 08:41:20 LONX 162 4438.0000 08:41:20 LONX 53 4438.0000 08:41:20 LONX 48 4438.0000 08:41:35 LONX 51 4438.0000 08:41:35 LONX 153 4437.0000 08:41:48 LONX 45 4437.5000 08:41:55 LONX 18 4437.5000 08:41:55 LONX 100 4437.5000 08:41:55 LONX 27 4437.0000 08:42:24 LONX 36 4436.5000 08:42:24 LONX 202 4437.5000 08:42:27 LONX 14 4437.5000 08:42:27 LONX 63 4436.0000 08:42:33 LONX 297 4436.0000 08:42:33 LONX 44 4435.5000 08:43:07 LONX 133 4435.5000 08:43:07 LONX 190 4435.0000 08:43:08 LONX 45 4435.5000 08:43:48 LONX 92 4437.0000 08:43:49 LONX 164 4437.0000 08:43:49 LONX 200 4437.5000 08:44:34 LONX 161 4437.5000 08:44:34 LONX 16 4437.5000 08:44:47 LONX 152 4437.5000 08:44:47 LONX 24 4438.5000 08:45:13 LONX 47 4438.5000 08:45:13 LONX 109 4438.5000 08:45:13 LONX 88 4438.5000 08:45:38 LONX 200 4438.5000 08:45:38 LONX 30 4438.5000 08:45:38 LONX 2 4438.5000 08:45:38 LONX 205 4439.5000 08:46:18 LONX 212 4444.0000 08:48:51 LONX 340 4444.0000 08:49:33 LONX 155 4443.5000 08:49:33 LONX 25 4443.5000 08:49:33 LONX 201 4443.5000 08:49:33 LONX 199 4443.5000 08:49:33 LONX 46 4443.5000 08:49:33 LONX 200 4443.5000 08:49:33 LONX 49 4443.5000 08:49:33 LONX 36 4444.0000 08:49:33 LONX 47 4443.5000 08:49:33 LONX 250 4443.5000 08:49:33 LONX 17 4443.5000 08:49:33 LONX 194 4443.0000 08:49:35 LONX 16 4443.0000 08:49:35 LONX 250 4442.0000 08:49:51 LONX 63 4442.5000 08:50:43 LONX 4 4442.5000 08:50:43 LONX 4 4442.5000 08:50:50 LONX 64 4442.5000 08:51:03 LONX 5 4442.5000 08:51:03 LONX 24 4444.5000 08:52:12 LONX 221 4444.5000 08:52:12 LONX 310 4444.0000 08:52:12 LONX 172 4444.5000 08:52:12 LONX 41 4444.5000 08:52:12 LONX 12 4444.5000 08:52:12 LONX 10 4444.5000 08:52:12 LONX 200 4444.5000 08:52:12 LONX 60 4444.5000 08:52:12 LONX 28 4445.0000 08:52:16 LONX 200 4445.0000 08:52:16 LONX 179 4444.5000 08:52:37 LONX 206 4444.0000 08:54:00 LONX 320 4444.0000 08:54:00 LONX 94 4444.0000 08:54:00 LONX 55 4444.0000 08:54:00 LONX 118 4444.0000 08:54:00 LONX 59 4443.5000 08:56:02 LONX 201 4443.5000 08:56:02 LONX 260 4443.5000 08:56:02 LONX 145 4443.0000 08:56:02 LONX 40 4443.0000 08:56:02 LONX 152 4443.5000 08:56:02 LONX 61 4443.5000 08:56:02 LONX 250 4443.5000 08:56:02 LONX 160 4443.5000 08:56:02 LONX 231 4445.5000 08:57:31 LONX 55 4445.5000 08:57:31 LONX 200 4445.5000 08:57:31 LONX 50 4445.0000 08:57:31 LONX 150 4445.0000 08:57:31 LONX 60 4446.0000 08:58:26 LONX 61 4447.0000 08:58:51 LONX 340 4446.5000 08:59:07 LONX 179 4446.5000 08:59:07 LONX 59 4446.5000 08:59:17 LONX 120 4446.5000 08:59:17 LONX 209 4446.5000 09:00:01 LONX 28 4446.5000 09:00:01 LONX 97 4446.5000 09:00:01 LONX 97 4446.5000 09:00:01 LONX 180 4446.0000 09:00:34 LONX 185 4446.0000 09:00:34 LONX 188 4446.0000 09:00:46 LONX 23 4446.0000 09:01:21 LONX 187 4446.0000 09:01:21 LONX 210 4445.0000 09:01:54 LONX 230 4445.0000 09:01:54 LONX 8 4444.5000 09:01:59 LONX 260 4444.0000 09:02:27 LONX 23 4443.5000 09:02:27 LONX 221 4443.5000 09:02:27 LONX 20 4443.5000 09:02:27 LONX 176 4443.5000 09:02:27 LONX 25 4443.5000 09:03:11 LONX 164 4443.5000 09:03:11 LONX 112 4443.0000 09:03:11 LONX 68 4443.0000 09:03:11 LONX 170 4441.5000 09:04:22 LONX 4 4442.0000 09:04:22 LONX 250 4442.0000 09:04:22 LONX 67 4442.0000 09:04:27 LONX 41 4443.0000 09:04:58 LONX 200 4443.0000 09:04:58 LONX 195 4442.0000 09:05:06 LONX 210 4442.0000 09:05:06 LONX 245 4441.5000 09:05:28 LONX 190 4441.0000 09:05:28 LONX 195 4440.0000 09:05:52 LONX 30 4440.0000 09:06:05 LONX 179 4440.0000 09:06:05 LONX 202 4439.0000 09:06:37 LONX 179 4439.0000 09:06:37 LONX 21 4439.0000 09:06:51 LONX 142 4439.0000 09:06:51 LONX 200 4441.0000 09:08:11 LONX 62 4441.0000 09:08:11 LONX 276 4441.0000 09:08:17 LONX 120 4441.0000 09:08:41 LONX 310 4442.5000 09:09:42 LONX 330 4442.0000 09:09:44 LONX 225 4442.0000 09:09:44 LONX 25 4442.0000 09:09:44 LONX 285 4441.5000 09:09:44 LONX 44 4442.0000 09:10:06 LONX 136 4442.0000 09:10:06 LONX 230 4443.5000 09:10:43 LONX 200 4443.5000 09:10:43 LONX 190 4443.0000 09:10:43 LONX 200 4445.0000 09:11:42 LONX 144 4445.0000 09:11:42 LONX 285 4444.0000 09:11:50 LONX 208 4443.5000 09:12:26 LONX 175 4443.0000 09:12:27 LONX 85 4443.0000 09:13:17 LONX 56 4443.0000 09:13:17 LONX 167 4442.5000 09:13:32 LONX 235 4442.0000 09:14:06 LONX 26 4442.5000 09:14:06 LONX 165 4442.0000 09:14:06 LONX 180 4442.5000 09:14:14 LONX 34 4441.5000 09:14:15 LONX 137 4441.5000 09:14:15 LONX 185 4440.5000 09:14:37 LONX 180 4439.5000 09:15:00 LONX 165 4438.5000 09:15:18 LONX 178 4437.5000 09:15:24 LONX 154 4438.0000 09:15:57 LONX 106 4438.0000 09:15:57 LONX 203 4438.0000 09:16:20 LONX 164 4439.0000 09:16:40 LONX 79 4439.0000 09:16:40 LONX 55 4440.0000 09:18:38 LONX 200 4440.0000 09:18:38 LONX 116 4440.0000 09:18:38 LONX 214 4440.0000 09:18:40 LONX 200 4440.0000 09:18:40 LONX 234 4440.0000 09:18:40 LONX 183 4440.0000 09:18:40 LONX 167 4440.0000 09:19:08 LONX 13 4440.0000 09:19:08 LONX 170 4438.5000 09:19:16 LONX 80 4438.5000 09:20:01 LONX 135 4438.5000 09:20:01 LONX 183 4438.0000 09:20:21 LONX 229 4437.5000 09:20:33 LONX 188 4438.0000 09:20:33 LONX 16 4438.0000 09:20:33 LONX 165 4436.0000 09:20:54 LONX 208 4432.5000 09:21:15 LONX 88 4431.0000 09:21:33 LONX 167 4431.0000 09:21:40 LONX 48 4432.5000 09:22:21 LONX 242 4432.5000 09:22:24 LONX 159 4435.0000 09:23:33 LONX 330 4435.0000 09:23:50 LONX 100 4435.0000 09:24:05 LONX 370 4435.0000 09:24:40 LONX 225 4435.0000 09:24:40 LONX 255 4435.5000 09:25:07 LONX 305 4435.5000 09:25:07 LONX 168 4435.5000 09:25:29 LONX 27 4435.5000 09:25:29 LONX 270 4435.5000 09:26:22 LONX 15 4435.5000 09:26:22 LONX 250 4435.5000 09:26:22 LONX 200 4434.5000 09:26:40 LONX 166 4434.5000 09:26:40 LONX 182 4433.0000 09:27:00 LONX 305 4436.5000 09:29:13 LONX 225 4436.5000 09:29:13 LONX 22 4437.0000 09:29:17 LONX 145 4438.5000 09:29:23 LONX 201 4438.5000 09:29:23 LONX 242 4439.0000 09:29:29 LONX 185 4438.5000 09:30:04 LONX 225 4438.0000 09:30:31 LONX 205 4438.0000 09:30:31 LONX 138 4437.0000 09:31:08 LONX 92 4437.0000 09:31:08 LONX 221 4436.5000 09:32:00 LONX 225 4436.0000 09:32:00 LONX 210 4436.5000 09:32:00 LONX 240 4436.0000 09:32:00 LONX 140 4436.5000 09:32:00 LONX 40 4436.5000 09:32:00 LONX 181 4434.0000 09:32:44 LONX 180 4434.5000 09:32:44 LONX 295 4436.0000 09:34:11 LONX 295 4436.0000 09:34:11 LONX 240 4435.0000 09:34:11 LONX 136 4436.5000 09:35:12 LONX 250 4436.5000 09:35:12 LONX 138 4436.5000 09:35:12 LONX 170 4435.5000 09:35:22 LONX 256 4434.0000 09:35:55 LONX 71 4434.5000 09:36:56 LONX 99 4434.5000 09:36:56 LONX 39 4434.5000 09:36:56 LONX 177 4434.5000 09:37:00 LONX 14 4434.5000 09:37:01 LONX 195 4434.5000 09:37:01 LONX 45 4433.0000 09:37:40 LONX 160 4433.0000 09:37:40 LONX 230 4432.5000 09:38:15 LONX 170 4432.5000 09:38:15 LONX 205 4432.0000 09:38:24 LONX 215 4435.0000 09:39:45 LONX 136 4435.0000 09:40:08 LONX 250 4435.0000 09:40:08 LONX 200 4435.5000 09:40:14 LONX 250 4435.5000 09:40:14 LONX 80 4435.5000 09:40:38 LONX 100 4435.5000 09:40:38 LONX 178 4434.5000 09:40:41 LONX 200 4434.5000 09:41:41 LONX 199 4434.5000 09:41:48 LONX 118 4436.0000 09:42:25 LONX 77 4436.0000 09:42:25 LONX 200 4436.0000 09:42:25 LONX 5 4436.0000 09:42:25 LONX 226 4435.5000 09:43:02 LONX 20 4437.0000 09:44:57 LONX 250 4437.0000 09:44:57 LONX 180 4437.0000 09:44:57 LONX 180 4436.5000 09:44:58 LONX 95 4436.5000 09:45:07 LONX 225 4436.5000 09:45:07 LONX 76 4436.5000 09:45:07 LONX 410 4436.0000 09:46:41 LONX 91 4436.0000 09:47:25 LONX 250 4436.0000 09:47:25 LONX 427 4436.0000 09:47:25 LONX 100 4436.0000 09:47:30 LONX 141 4436.5000 09:48:09 LONX 105 4436.5000 09:48:09 LONX 241 4436.0000 09:48:40 LONX 2 4435.5000 09:48:42 LONX 310 4435.0000 09:49:12 LONX 185 4434.5000 09:49:12 LONX 250 4434.0000 09:49:12 LONX 171 4433.0000 09:50:03 LONX 181 4433.0000 09:50:03 LONX 221 4432.5000 09:50:04 LONX 170 4433.5000 09:50:40 LONX 11 4433.5000 09:50:40 LONX 181 4433.5000 09:51:09 LONX 189 4434.5000 09:51:42 LONX 175 4434.5000 09:51:48 LONX 86 4434.5000 09:52:10 LONX 25 4434.5000 09:52:10 LONX 49 4434.0000 09:52:32 LONX 223 4434.0000 09:52:32 LONX 192 4433.0000 09:53:08 LONX 11 4433.0000 09:53:08 LONX 119 4434.0000 09:53:28 LONX 100 4433.5000 09:54:17 LONX 125 4433.5000 09:54:19 LONX 225 4433.0000 09:55:11 LONX 175 4432.5000 09:55:25 LONX 255 4432.0000 09:55:43 LONX 10 4432.0000 09:55:43 LONX 225 4431.5000 09:55:43 LONX 180 4432.0000 09:56:49 LONX 167 4432.0000 09:56:49 LONX 133 4432.0000 09:56:49 LONX 201 4432.0000 09:56:49 LONX 207 4431.0000 09:56:59 LONX 425 4431.5000 10:00:27 LONX 128 4431.0000 10:00:47 LONX 252 4431.0000 10:00:47 LONX 43 4431.0000 10:00:47 LONX 207 4431.0000 10:00:47 LONX 265 4430.5000 10:00:49 LONX 216 4430.5000 10:00:49 LONX 366 4431.5000 10:02:25 LONX 263 4431.0000 10:02:29 LONX 157 4431.0000 10:02:29 LONX 5 4431.5000 10:03:37 LONX 370 4431.5000 10:04:00 LONX 98 4431.0000 10:04:01 LONX 152 4431.0000 10:04:01 LONX 344 4433.0000 10:05:59 LONX 5 4433.0000 10:06:19 LONX 81 4433.0000 10:06:27 LONX 360 4433.0000 10:06:27 LONX 295 4432.5000 10:06:48 LONX 340 4432.5000 10:06:48 LONX 71 4432.5000 10:06:48 LONX 329 4432.0000 10:07:17 LONX 51 4432.0000 10:07:17 LONX 205 4432.0000 10:07:17 LONX 169 4432.0000 10:07:19 LONX 70 4432.5000 10:07:44 LONX 120 4432.5000 10:07:44 LONX 52 4432.5000 10:08:22 LONX 130 4432.5000 10:08:22 LONX 135 4432.5000 10:08:45 LONX 175 4432.5000 10:08:45 LONX 200 4432.5000 10:09:48 LONX 14 4432.5000 10:09:48 LONX 200 4432.5000 10:10:05 LONX 102 4432.5000 10:10:05 LONX 185 4431.5000 10:10:20 LONX 182 4431.5000 10:10:41 LONX 135 4432.0000 10:11:59 LONX 95 4432.0000 10:11:59 LONX 2 4432.0000 10:12:51 LONX 250 4432.0000 10:12:51 LONX 2 4432.0000 10:12:51 LONX 410 4432.0000 10:14:53 LONX 340 4432.0000 10:14:53 LONX 245 4431.5000 10:15:03 LONX 109 4431.0000 10:15:12 LONX 101 4431.0000 10:15:12 LONX 243 4430.5000 10:15:25 LONX 62 4430.5000 10:15:25 LONX 145 4430.5000 10:15:25 LONX 108 4430.5000 10:15:25 LONX 225 4430.0000 10:16:35 LONX 350 4430.0000 10:18:03 LONX 270 4430.5000 10:19:01 LONX 305 4430.5000 10:19:01 LONX 243 4430.5000 10:19:01 LONX 320 4430.0000 10:19:07 LONX 194 4430.0000 10:19:07 LONX 184 4429.0000 10:19:48 LONX 249 4430.5000 10:20:55 LONX 216 4430.5000 10:20:59 LONX 55 4430.0000 10:21:00 LONX 135 4430.0000 10:21:05 LONX 12 4430.0000 10:21:13 LONX 230 4430.0000 10:21:19 LONX 284 4431.0000 10:22:38 LONX 73 4431.5000 10:22:42 LONX 2 4431.5000 10:22:42 LONX 305 4431.5000 10:25:11 LONX 380 4431.5000 10:25:11 LONX 30 4432.5000 10:26:16 LONX 2 4433.0000 10:26:20 LONX 430 4432.5000 10:28:02 LONX 49 4433.0000 10:28:02 LONX 200 4433.0000 10:28:02 LONX 121 4433.0000 10:28:02 LONX 86 4433.0000 10:28:02 LONX 200 4433.0000 10:28:02 LONX 127 4433.0000 10:28:02 LONX 25 4433.0000 10:28:02 LONX 201 4433.0000 10:28:02 LONX 153 4432.5000 10:28:02 LONX 290 4433.0000 10:28:28 LONX 102 4433.0000 10:28:31 LONX 200 4433.0000 10:28:31 LONX 102 4433.5000 10:29:26 LONX 107 4433.5000 10:29:26 LONX 80 4435.0000 10:30:26 LONX 340 4435.0000 10:30:26 LONX 200 4435.0000 10:30:27 LONX 73 4435.0000 10:30:32 LONX 64 4435.5000 10:30:43 LONX 125 4435.5000 10:30:43 LONX 95 4435.5000 10:30:43 LONX 24 4435.5000 10:31:12 LONX 200 4435.5000 10:31:12 LONX 102 4435.5000 10:31:17 LONX 270 4436.5000 10:31:50 LONX 295 4437.5000 10:32:50 LONX 305 4437.0000 10:32:55 LONX 80 4437.5000 10:33:02 LONX 102 4437.5000 10:33:02 LONX 1 4437.5000 10:33:02 LONX 205 4436.5000 10:33:22 LONX 81 4437.0000 10:33:39 LONX 102 4437.0000 10:33:39 LONX 102 4438.5000 10:35:18 LONX 109 4438.5000 10:35:18 LONX 16 4438.5000 10:35:25 LONX 207 4438.5000 10:35:25 LONX 265 4437.5000 10:35:32 LONX 184 4438.0000 10:35:32 LONX 184 4441.5000 10:36:05 LONX 180 4440.5000 10:36:06 LONX 212 4440.0000 10:37:18 LONX 170 4439.5000 10:37:18 LONX 211 4438.5000 10:38:11 LONX 135 4439.0000 10:38:18 LONX 103 4439.0000 10:38:18 LONX 99 4439.0000 10:39:18 LONX 106 4439.0000 10:39:18 LONX 206 4439.0000 10:39:18 LONX 255 4440.0000 10:41:14 LONX 40 4440.0000 10:41:14 LONX 200 4440.0000 10:41:14 LONX 100 4440.0000 10:41:41 LONX 119 4440.0000 10:41:41 LONX 234 4439.0000 10:42:08 LONX 86 4439.0000 10:42:08 LONX 190 4438.5000 10:43:04 LONX 107 4439.0000 10:43:21 LONX 390 4440.5000 10:45:33 LONX 390 4440.5000 10:45:34 LONX 270 4440.0000 10:46:06 LONX 50 4440.0000 10:46:06 LONX 240 4440.0000 10:46:06 LONX 152 4440.0000 10:46:07 LONX 33 4441.0000 10:48:53 LONX 187 4441.0000 10:48:53 LONX 58 4441.0000 10:48:53 LONX 229 4441.0000 10:48:53 LONX 37 4441.0000 10:48:54 LONX 56 4441.0000 10:48:59 LONX 175 4441.0000 10:49:11 LONX 6 4443.0000 10:50:30 LONX 159 4443.0000 10:50:30 LONX 155 4443.0000 10:52:04 LONX 190 4443.5000 10:52:04 LONX 300 4443.5000 10:52:04 LONX 59 4443.5000 10:52:04 LONX 250 4443.5000 10:52:04 LONX 10 4443.5000 10:52:04 LONX 60 4443.5000 10:52:04 LONX 250 4443.5000 10:52:04 LONX 300 4443.0000 10:52:04 LONX 300 4442.5000 10:52:04 LONX 280 4443.0000 10:52:04 LONX 164 4443.0000 10:52:04 LONX 20 4443.0000 10:52:04 LONX 188 4443.0000 10:52:30 LONX 69 4443.0000 10:52:48 LONX 102 4443.0000 10:52:48 LONX 228 4443.5000 10:53:58 LONX 181 4442.5000 10:54:40 LONX 255 4442.5000 10:54:40 LONX 180 4442.0000 10:54:40 LONX 185 4442.0000 10:57:12 LONX 380 4442.0000 10:58:00 LONX 480 4442.0000 10:58:59 LONX 280 4442.0000 10:59:00 LONX 315 4442.5000 11:00:05 LONX 170 4442.5000 11:01:31 LONX 270 4442.5000 11:01:31 LONX 110 4442.5000 11:01:31 LONX 200 4442.5000 11:01:31 LONX 214 4442.5000 11:01:31 LONX 200 4442.5000 11:01:31 LONX 400 4442.0000 11:02:18 LONX 76 4442.0000 11:02:19 LONX 16 4442.0000 11:02:19 LONX 112 4441.5000 11:02:20 LONX 43 4441.5000 11:02:57 LONX 118 4441.5000 11:03:12 LONX 132 4443.0000 11:05:34 LONX 77 4443.0000 11:05:34 LONX 330 4442.5000 11:06:36 LONX 89 4442.5000 11:06:36 LONX 250 4442.5000 11:06:36 LONX 225 4442.0000 11:06:41 LONX 35 4442.0000 11:06:41 LONX 544 4442.0000 11:06:41 LONX 24 4442.0000 11:06:46 LONX 181 4442.0000 11:06:46 LONX 193 4442.0000 11:07:07 LONX 180 4441.0000 11:10:50 LONX 190 4440.5000 11:10:52 LONX 310 4440.0000 11:11:35 LONX 190 4440.0000 11:11:35 LONX 180 4439.0000 11:11:45 LONX 61 4439.0000 11:11:45 LONX 179 4438.5000 11:11:59 LONX 32 4438.0000 11:14:24 LONX 51 4438.0000 11:14:24 LONX 250 4438.0000 11:14:24 LONX 191 4437.0000 11:15:58 LONX 230 4436.5000 11:16:37 LONX 170 4436.0000 11:16:37 LONX 180 4436.5000 11:17:44 LONX 225 4436.5000 11:17:44 LONX 185 4436.0000 11:18:03 LONX 31 4436.0000 11:18:07 LONX 26 4436.0000 11:18:07 LONX 23 4436.0000 11:18:18 LONX 176 4436.0000 11:18:18 LONX 37 4436.0000 11:18:22 LONX 250 4436.0000 11:18:22 LONX 178 4434.0000 11:19:53 LONX 295 4436.0000 11:21:56 LONX 10 4436.0000 11:21:56 LONX 23 4435.5000 11:22:38 LONX 33 4435.5000 11:22:38 LONX 83 4437.5000 11:23:41 LONX 57 4437.5000 11:23:41 LONX 146 4437.0000 11:24:11 LONX 99 4437.0000 11:24:11 LONX 200 4437.0000 11:24:28 LONX 180 4436.5000 11:24:55 LONX 129 4436.5000 11:24:55 LONX 400 4438.5000 11:25:56 LONX 37 4440.5000 11:26:19 LONX 206 4440.5000 11:26:19 LONX 155 4440.5000 11:26:24 LONX 168 4440.5000 11:26:24 LONX 210 4440.5000 11:27:13 LONX 187 4440.0000 11:27:13 LONX 172 4439.5000 11:27:32 LONX 49 4438.5000 11:29:41 LONX 136 4438.5000 11:29:41 LONX 175 4437.5000 11:30:12 LONX 206 4435.5000 11:31:16 LONX 196 4433.5000 11:31:56 LONX 203 4433.0000 11:31:57 LONX 119 4432.5000 11:31:59 LONX 75 4432.5000 11:31:59 LONX 181 4430.0000 11:32:22 LONX 102 4430.0000 11:33:15 LONX 199 4430.0000 11:33:15 LONX 74 4430.0000 11:33:15 LONX 190 4430.0000 11:33:31 LONX 55 4430.0000 11:33:31 LONX 9 4430.0000 11:33:31 LONX 85 4430.0000 11:33:36 LONX 102 4430.0000 11:33:36 LONX 92 4430.5000 11:34:10 LONX 95 4430.5000 11:34:10 LONX 54 4430.5000 11:34:24 LONX 72 4430.5000 11:34:24 LONX 102 4430.5000 11:34:24 LONX 152 4430.5000 11:34:24 LONX 61 4431.5000 11:34:33 LONX 126 4431.5000 11:34:33 LONX 195 4431.0000 11:34:34 LONX 180 4430.5000 11:34:43 LONX 71 4430.5000 11:34:43 LONX 90 4431.5000 11:35:21 LONX 102 4431.5000 11:35:21 LONX 1 4431.5000 11:35:29 LONX 186 4431.5000 11:35:29 LONX 180 4430.5000 11:35:41 LONX 15 4430.5000 11:35:41 LONX 25 4430.5000 11:35:41 LONX 160 4430.5000 11:35:41 LONX 184 4430.0000 11:36:01 LONX 284 4430.5000 11:36:32 LONX 1 4430.5000 11:36:32 LONX 208 4431.0000 11:37:00 LONX 85 4431.0000 11:37:00 LONX 82 4431.5000 11:37:19 LONX 195 4432.0000 11:37:29 LONX 64 4432.0000 11:37:30 LONX 162 4432.0000 11:37:30 LONX 94 4432.5000 11:37:33 LONX 68 4432.5000 11:37:33 LONX 99 4432.5000 11:37:33 LONX 195 4432.0000 11:37:38 LONX 69 4432.5000 11:37:44 LONX 6 4433.0000 11:37:54 LONX 181 4433.0000 11:37:54 LONX 180 4432.5000 11:37:56 LONX 176 4432.5000 11:37:56 LONX 189 4431.5000 11:38:02 LONX 111 4431.5000 11:38:26 LONX 79 4431.5000 11:38:26 LONX 187 4431.5000 11:38:45 LONX 177 4429.5000 11:39:01 LONX 188 4429.0000 11:39:07 LONX 142 4430.0000 11:39:29 LONX 41 4430.0000 11:39:29 LONX 16 4431.0000 11:39:54 LONX 160 4431.0000 11:39:54 LONX 180 4432.0000 11:40:25 LONX 100 4432.5000 11:41:05 LONX 146 4434.0000 11:41:11 LONX 165 4434.0000 11:41:11 LONX 190 4431.5000 11:41:57 LONX 180 4431.0000 11:41:57 LONX 42 4432.0000 11:42:49 LONX 146 4432.0000 11:42:49 LONX 223 4432.0000 11:43:30 LONX 116 4433.0000 11:44:05 LONX 84 4432.5000 11:44:10 LONX 136 4432.5000 11:44:10 LONX 26 4432.5000 11:45:26 LONX 200 4432.5000 11:45:26 LONX 250 4432.5000 11:45:26 LONX 39 4432.5000 11:45:56 LONX 102 4432.5000 11:45:56 LONX 47 4432.5000 11:45:56 LONX 197 4432.0000 11:46:29 LONX 184 4430.0000 11:46:45 LONX 221 4429.0000 11:49:07 LONX 193 4428.5000 11:49:07 LONX 12 4428.5000 11:49:07 LONX 238 4428.5000 11:49:07 LONX 290 4428.0000 11:49:23 LONX 185 4428.5000 11:51:29 LONX 30 4428.5000 11:51:29 LONX 173 4429.0000 11:52:15 LONX 67 4429.0000 11:52:15 LONX 57 4429.0000 11:52:15 LONX 250 4429.0000 11:52:15 LONX 29 4429.0000 11:52:15 LONX 102 4429.5000 11:54:10 LONX 242 4429.5000 11:54:10 LONX 320 4429.5000 11:55:25 LONX 17 4429.0000 11:55:25 LONX 310 4429.0000 11:55:27 LONX 3 4429.0000 11:55:27 LONX 226 4429.0000 11:55:27 LONX 196 4429.5000 11:55:34 LONX 89 4429.5000 11:55:38 LONX 102 4429.5000 11:55:38 LONX 29 4429.5000 11:55:38 LONX 57 4428.5000 11:56:16 LONX 74 4428.0000 11:56:16 LONX 58 4428.0000 11:56:16 LONX 148 4427.5000 11:56:26 LONX 74 4429.0000 11:56:49 LONX 88 4428.5000 11:57:07 LONX 123 4428.5000 11:57:36 LONX 189 4429.0000 11:57:36 LONX 93 4428.5000 11:58:17 LONX 112 4428.5000 11:58:17 LONX 138 4430.0000 11:59:33 LONX 56 4430.0000 11:59:33 LONX 96 4430.0000 11:59:33 LONX 53 4431.5000 12:02:29 LONX 187 4431.5000 12:02:29 LONX 340 4431.5000 12:02:29 LONX 19 4434.0000 12:03:39 LONX 2 4434.0000 12:03:39 LONX 276 4434.0000 12:03:39 LONX 85 4434.0000 12:03:39 LONX 59 4434.0000 12:03:39 LONX 457 4433.5000 12:03:44 LONX 83 4433.5000 12:03:44 LONX 61 4434.0000 12:03:44 LONX 78 4434.0000 12:03:44 LONX 200 4434.0000 12:03:44 LONX 176 4433.0000 12:03:45 LONX 284 4433.0000 12:03:47 LONX 230 4432.5000 12:03:54 LONX 28 4431.5000 12:04:39 LONX 250 4431.5000 12:04:39 LONX 19 4430.5000 12:05:09 LONX 193 4430.0000 12:05:20 LONX 214 4429.5000 12:06:25 LONX 151 4430.5000 12:06:55 LONX 189 4430.5000 12:06:55 LONX 359 4430.0000 12:06:55 LONX 305 4431.5000 12:08:33 LONX 210 4431.5000 12:08:33 LONX 220 4431.5000 12:09:28 LONX 188 4431.5000 12:09:31 LONX 25 4431.5000 12:09:35 LONX 200 4431.5000 12:09:35 LONX 233 4431.0000 12:10:09 LONX 40 4435.0000 12:12:09 LONX 390 4435.0000 12:12:14 LONX 237 4435.0000 12:12:14 LONX 222 4434.0000 12:12:19 LONX 138 4434.0000 12:12:19 LONX 184 4432.0000 12:13:44 LONX 85 4433.0000 12:16:05 LONX 165 4433.0000 12:16:05 LONX 250 4433.0000 12:16:05 LONX 20 4433.0000 12:16:06 LONX 260 4432.5000 12:16:08 LONX 250 4432.5000 12:16:08 LONX 262 4432.0000 12:16:18 LONX 28 4432.0000 12:16:18 LONX 290 4431.5000 12:16:33 LONX 189 4431.5000 12:16:33 LONX 239 4431.5000 12:19:46 LONX 200 4431.5000 12:19:49 LONX 250 4431.5000 12:19:49 LONX 38 4431.5000 12:19:49 LONX 279 4431.0000 12:20:20 LONX 6 4431.0000 12:20:20 LONX 300 4434.0000 12:22:56 LONX 50 4434.0000 12:22:56 LONX 240 4434.5000 12:23:29 LONX 250 4434.5000 12:23:33 LONX 17 4434.5000 12:23:33 LONX 15 4434.5000 12:24:19 LONX 102 4435.5000 12:25:39 LONX 250 4435.5000 12:25:39 LONX 191 4435.5000 12:25:39 LONX 71 4435.5000 12:25:41 LONX 200 4435.5000 12:25:41 LONX 250 4435.5000 12:25:41 LONX 133 4435.5000 12:25:41 LONX 71 4435.5000 12:25:44 LONX 200 4435.5000 12:25:44 LONX 300 4434.5000 12:26:49 LONX 73 4434.5000 12:26:49 LONX 82 4434.5000 12:26:49 LONX 58 4434.0000 12:27:11 LONX 32 4434.0000 12:27:11 LONX 102 4434.0000 12:27:11 LONX 275 4436.5000 12:30:14 LONX 88 4436.0000 12:30:30 LONX 182 4436.0000 12:30:30 LONX 142 4435.5000 12:30:50 LONX 148 4435.5000 12:31:05 LONX 280 4435.5000 12:31:05 LONX 235 4435.5000 12:31:17 LONX 58 4435.0000 12:31:27 LONX 127 4435.0000 12:31:53 LONX 120 4435.0000 12:31:53 LONX 227 4434.5000 12:32:39 LONX 216 4434.0000 12:33:05 LONX 206 4434.0000 12:33:39 LONX 76 4434.0000 12:33:39 LONX 271 4434.0000 12:36:06 LONX 4 4434.0000 12:36:06 LONX 280 4434.5000 12:36:06 LONX 88 4434.5000 12:36:06 LONX 110 4434.5000 12:36:06 LONX 102 4434.5000 12:36:11 LONX 112 4434.5000 12:36:11 LONX 189 4433.5000 12:36:54 LONX 142 4433.5000 12:37:23 LONX 47 4433.5000 12:37:23 LONX 176 4433.0000 12:37:50 LONX 156 4431.5000 12:38:38 LONX 21 4431.5000 12:38:38 LONX 189 4432.0000 12:38:38 LONX 189 4431.0000 12:39:53 LONX 189 4431.5000 12:40:26 LONX 250 4431.5000 12:42:34 LONX 230 4431.5000 12:42:34 LONX 100 4431.0000 12:42:45 LONX 87 4431.0000 12:42:58 LONX 311 4431.5000 12:44:47 LONX 248 4431.5000 12:45:06 LONX 51 4432.0000 12:45:32 LONX 259 4432.0000 12:45:32 LONX 202 4432.0000 12:45:32 LONX 98 4431.5000 12:45:32 LONX 200 4431.5000 12:45:32 LONX 97 4430.0000 12:46:16 LONX 134 4430.0000 12:46:16 LONX 256 4429.5000 12:46:56 LONX 428 4427.0000 12:48:52 LONX 97 4427.0000 12:48:57 LONX 76 4427.0000 12:48:57 LONX 173 4426.5000 12:49:42 LONX 189 4426.5000 12:49:43 LONX 103 4425.5000 12:49:44 LONX 123 4426.0000 12:49:44 LONX 13 4425.5000 12:49:44 LONX 200 4428.0000 12:52:21 LONX 106 4428.0000 12:52:54 LONX 136 4428.0000 12:52:54 LONX 73 4428.0000 12:52:56 LONX 250 4428.0000 12:52:56 LONX 177 4428.0000 12:52:56 LONX 19 4428.0000 12:52:59 LONX 164 4428.0000 12:52:59 LONX 214 4428.0000 12:52:59 LONX 140 4428.0000 12:53:28 LONX 35 4428.0000 12:53:28 LONX 25 4428.5000 12:54:08 LONX 200 4428.5000 12:54:08 LONX 46 4428.5000 12:54:08 LONX 178 4428.5000 12:54:39 LONX 192 4428.5000 12:55:22 LONX 146 4428.5000 12:55:22 LONX 18 4427.0000 12:57:04 LONX 213 4427.0000 12:57:04 LONX 176 4426.5000 12:57:04 LONX 175 4426.5000 13:01:00 LONX 41 4427.0000 13:01:00 LONX 439 4427.0000 13:01:00 LONX 73 4427.0000 13:01:00 LONX 209 4427.0000 13:01:00 LONX 550 4426.5000 13:01:27 LONX 380 4426.0000 13:01:27 LONX 175 4426.0000 13:01:27 LONX 235 4425.5000 13:02:22 LONX 197 4424.5000 13:02:24 LONX 225 4426.5000 13:03:10 LONX 199 4425.5000 13:03:34 LONX 174 4423.5000 13:04:39 LONX 215 4422.5000 13:04:51 LONX 290 4424.5000 13:06:09 LONX 250 4424.5000 13:06:09 LONX 255 4424.0000 13:06:12 LONX 190 4425.0000 13:07:09 LONX 231 4424.5000 13:08:09 LONX 210 4424.0000 13:08:09 LONX 190 4424.5000 13:08:09 LONX 40 4424.5000 13:09:17 LONX 155 4424.5000 13:09:31 LONX 153 4426.0000 13:10:30 LONX 87 4426.0000 13:10:30 LONX 194 4425.5000 13:10:35 LONX 316 4425.5000 13:10:35 LONX 280 4426.5000 13:12:01 LONX 371 4427.5000 13:12:49 LONX 250 4428.0000 13:14:09 LONX 14 4428.0000 13:14:12 LONX 200 4428.0000 13:14:12 LONX 220 4427.5000 13:14:49 LONX 61 4427.5000 13:14:54 LONX 31 4427.5000 13:16:49 LONX 84 4427.5000 13:16:49 LONX 250 4427.5000 13:16:49 LONX 58 4427.5000 13:16:49 LONX 89 4427.5000 13:16:50 LONX 62 4429.0000 13:18:08 LONX 128 4429.0000 13:18:08 LONX 235 4428.5000 13:18:26 LONX 225 4430.0000 13:19:39 LONX 125 4430.0000 13:19:39 LONX 250 4430.0000 13:19:39 LONX 250 4431.0000 13:20:07 LONX 140 4431.0000 13:20:07 LONX 117 4431.0000 13:20:31 LONX 226 4431.0000 13:20:31 LONX 130 4431.0000 13:20:31 LONX 350 4430.0000 13:22:01 LONX 270 4430.0000 13:22:01 LONX 205 4429.5000 13:22:18 LONX 33 4432.0000 13:23:16 LONX 108 4432.5000 13:24:02 LONX 427 4432.5000 13:24:02 LONX 330 4433.5000 13:24:10 LONX 220 4434.0000 13:25:18 LONX 96 4433.0000 13:25:57 LONX 250 4433.0000 13:25:57 LONX 205 4432.5000 13:26:32 LONX 69 4432.0000 13:27:09 LONX 200 4433.5000 13:27:53 LONX 375 4433.5000 13:27:53 LONX 225 4433.5000 13:28:55 LONX 225 4432.5000 13:28:55 LONX 195 4433.0000 13:28:55 LONX 191 4432.5000 13:29:13 LONX 293 4432.5000 13:29:52 LONX 185 4436.0000 13:29:57 LONX 184 4435.5000 13:30:01 LONX 80 4433.0000 13:30:33 LONX 99 4433.0000 13:30:33 LONX 230 4432.5000 13:30:36 LONX 32 4432.0000 13:30:38 LONX 100 4432.0000 13:30:38 LONX 175 4431.0000 13:31:15 LONX 185 4430.5000 13:31:15 LONX 235 4431.0000 13:32:24 LONX 100 4432.5000 13:34:42 LONX 14 4433.5000 13:35:07 LONX 304 4433.5000 13:35:07 LONX 102 4433.5000 13:35:07 LONX 500 4433.0000 13:35:07 LONX 255 4433.0000 13:35:07 LONX 250 4433.5000 13:35:28 LONX 295 4436.5000 13:37:26 LONX 35 4436.5000 13:39:14 LONX 300 4436.5000 13:39:23 LONX 15 4436.5000 13:39:23 LONX 300 4436.0000 13:39:23 LONX 190 4436.0000 13:39:23 LONX 252 4436.5000 13:39:23 LONX 102 4436.5000 13:39:23 LONX 233 4436.5000 13:39:23 LONX 250 4436.5000 13:39:23 LONX 514 4436.5000 13:39:23 LONX 92 4436.5000 13:39:23 LONX 224 4436.5000 13:39:23 LONX 194 4436.5000 13:39:23 LONX 75 4436.0000 13:41:10 LONX 250 4436.0000 13:41:10 LONX 18 4436.0000 13:41:10 LONX 215 4436.5000 13:42:05 LONX 360 4437.0000 13:43:31 LONX 305 4437.0000 13:43:31 LONX 78 4437.0000 13:43:34 LONX 205 4437.0000 13:43:34 LONX 330 4436.5000 13:45:01 LONX 102 4436.0000 13:45:01 LONX 300 4436.0000 13:45:01 LONX 117 4436.5000 13:45:01 LONX 96 4436.0000 13:45:01 LONX 2 4436.0000 13:45:01 LONX 137 4436.5000 13:45:16 LONX 102 4436.5000 13:45:16 LONX 94 4436.0000 13:46:56 LONX 129 4436.0000 13:46:56 LONX 100 4436.0000 13:46:56 LONX 87 4436.5000 13:47:12 LONX 230 4436.0000 13:47:41 LONX 86 4436.0000 13:47:41 LONX 106 4436.0000 13:47:41 LONX 103 4436.0000 13:47:41 LONX 10 4436.0000 13:47:41 LONX 176 4435.5000 13:47:57 LONX 21 4435.5000 13:48:12 LONX 102 4435.5000 13:48:12 LONX 119 4435.5000 13:48:12 LONX 358 4436.0000 13:49:01 LONX 175 4435.0000 13:49:55 LONX 166 4435.0000 13:49:55 LONX 72 4435.0000 13:49:55 LONX 175 4434.0000 13:51:36 LONX 500 4434.0000 13:51:36 LONX 220 4434.5000 13:52:20 LONX 74 4434.5000 13:52:20 LONX 206 4434.5000 13:52:23 LONX 155 4434.5000 13:52:43 LONX 37 4434.5000 13:52:43 LONX 118 4434.0000 13:53:00 LONX 102 4434.0000 13:53:00 LONX 33 4434.0000 13:53:00 LONX 67 4434.5000 13:54:28 LONX 210 4434.0000 13:55:01 LONX 83 4434.0000 13:55:01 LONX 179 4434.0000 13:55:01 LONX 370 4435.0000 13:57:15 LONX 480 4434.5000 13:57:23 LONX 265 4434.5000 13:57:23 LONX 186 4434.0000 13:57:30 LONX 47 4434.0000 13:57:30 LONX 97 4434.0000 13:57:30 LONX 192 4434.0000 13:57:33 LONX 4 4434.0000 13:58:20 LONX 188 4434.0000 13:58:20 LONX 65 4434.0000 13:58:30 LONX 250 4434.0000 13:58:30 LONX 211 4433.0000 13:58:53 LONX 250 4433.0000 13:59:45 LONX 77 4433.0000 13:59:45 LONX 307 4433.5000 14:00:10 LONX 177 4432.5000 14:01:00 LONX 200 4433.5000 14:02:11 LONX 70 4433.5000 14:02:11 LONX 20 4433.5000 14:02:18 LONX 170 4433.5000 14:02:18 LONX 260 4433.0000 14:02:23 LONX 20 4433.0000 14:02:25 LONX 72 4434.0000 14:02:45 LONX 2 4434.0000 14:02:45 LONX 200 4434.0000 14:02:45 LONX 70 4434.0000 14:02:45 LONX 338 4435.5000 14:04:25 LONX 333 4435.0000 14:04:26 LONX 107 4435.0000 14:04:26 LONX 200 4434.0000 14:04:41 LONX 249 4434.5000 14:04:41 LONX 215 4439.0000 14:06:47 LONX 240 4438.5000 14:06:55 LONX 320 4438.5000 14:06:55 LONX 93 4438.5000 14:07:11 LONX 15 4438.5000 14:07:11 LONX 422 4438.5000 14:07:11 LONX 235 4438.5000 14:09:24 LONX 290 4438.0000 14:09:29 LONX 216 4437.5000 14:09:40 LONX 154 4437.5000 14:09:40 LONX 310 4438.5000 14:11:22 LONX 300 4438.5000 14:11:22 LONX 42 4438.5000 14:11:33 LONX 200 4438.5000 14:11:33 LONX 340 4438.0000 14:11:33 LONX 190 4437.5000 14:11:33 LONX 32 4437.5000 14:13:49 LONX 193 4437.5000 14:13:49 LONX 88 4437.5000 14:13:50 LONX 87 4437.5000 14:13:52 LONX 73 4437.5000 14:13:52 LONX 76 4438.0000 14:14:14 LONX 95 4438.0000 14:14:14 LONX 53 4437.5000 14:14:49 LONX 242 4437.5000 14:14:49 LONX 78 4437.5000 14:14:49 LONX 200 4437.5000 14:14:49 LONX 46 4437.0000 14:14:49 LONX 36 4437.0000 14:14:49 LONX 148 4437.0000 14:14:49 LONX 72 4436.5000 14:14:50 LONX 178 4436.5000 14:14:50 LONX 25 4437.0000 14:16:04 LONX 240 4437.0000 14:16:10 LONX 180 4437.0000 14:16:10 LONX 102 4438.0000 14:16:33 LONX 168 4438.0000 14:16:34 LONX 81 4438.0000 14:16:39 LONX 230 4437.5000 14:17:06 LONX 230 4436.5000 14:17:06 LONX 100 4437.0000 14:19:00 LONX 86 4437.5000 14:19:37 LONX 72 4437.5000 14:19:38 LONX 5 4438.5000 14:19:42 LONX 72 4438.5000 14:19:46 LONX 86 4438.5000 14:19:47 LONX 72 4438.5000 14:19:49 LONX 70 4438.5000 14:19:50 LONX 295 4438.5000 14:19:59 LONX 406 4439.5000 14:21:15 LONX 88 4439.0000 14:21:30 LONX 76 4439.0000 14:21:31 LONX 86 4439.0000 14:21:32 LONX 5 4439.0000 14:21:44 LONX 340 4439.0000 14:22:55 LONX 330 4438.5000 14:22:55 LONX 210 4438.5000 14:22:55 LONX 237 4438.5000 14:22:55 LONX 578 4439.0000 14:23:10 LONX 167 4438.5000 14:24:44 LONX 97 4438.5000 14:24:44 LONX 330 4438.5000 14:24:46 LONX 425 4438.5000 14:25:21 LONX 241 4438.5000 14:25:26 LONX 215 4440.0000 14:26:09 LONX 100 4441.0000 14:26:24 LONX 165 4441.0000 14:26:24 LONX 250 4441.0000 14:26:45 LONX 185 4440.0000 14:26:57 LONX 84 4441.5000 14:27:37 LONX 72 4441.5000 14:27:38 LONX 86 4441.5000 14:27:39 LONX 245 4442.0000 14:28:08 LONX 261 4442.0000 14:29:01 LONX 250 4442.0000 14:29:01 LONX 72 4442.0000 14:29:05 LONX 250 4442.0000 14:29:05 LONX 38 4441.5000 14:29:12 LONX 40 4441.0000 14:29:52 LONX 120 4441.0000 14:29:52 LONX 305 4441.0000 14:29:52 LONX 205 4440.5000 14:30:00 LONX 143 4440.0000 14:30:05 LONX 37 4440.0000 14:30:05 LONX 265 4439.5000 14:30:10 LONX 230 4439.0000 14:30:10 LONX 235 4438.5000 14:30:11 LONX 105 4438.0000 14:31:22 LONX 200 4438.0000 14:31:22 LONX 235 4438.0000 14:31:22 LONX 200 4438.0000 14:31:22 LONX 67 4438.0000 14:31:22 LONX 145 4438.0000 14:31:22 LONX 340 4437.5000 14:31:22 LONX 265 4437.0000 14:31:22 LONX 225 4437.5000 14:31:22 LONX 135 4437.0000 14:31:31 LONX 75 4437.0000 14:31:31 LONX 200 4436.5000 14:31:32 LONX 250 4436.5000 14:31:32 LONX 353 4437.0000 14:32:12 LONX 57 4437.0000 14:32:12 LONX 61 4437.0000 14:32:12 LONX 229 4437.0000 14:32:12 LONX 139 4437.0000 14:32:12 LONX 200 4436.5000 14:32:20 LONX 200 4436.0000 14:32:20 LONX 80 4436.5000 14:32:20 LONX 240 4436.0000 14:32:20 LONX 8 4435.5000 14:32:32 LONX 242 4435.5000 14:32:32 LONX 1 4436.5000 14:33:01 LONX 100 4436.5000 14:33:01 LONX 100 4436.5000 14:33:01 LONX 39 4436.5000 14:33:01 LONX 88 4436.0000 14:33:02 LONX 117 4436.0000 14:33:03 LONX 86 4436.0000 14:33:03 LONX 86 4436.0000 14:33:04 LONX 195 4438.0000 14:33:37 LONX 85 4438.0000 14:33:38 LONX 350 4437.5000 14:33:57 LONX 156 4437.0000 14:34:09 LONX 129 4437.0000 14:34:09 LONX 7 4436.5000 14:34:09 LONX 86 4436.5000 14:34:10 LONX 86 4436.5000 14:34:14 LONX 200 4437.0000 14:34:33 LONX 239 4437.0000 14:34:33 LONX 361 4438.5000 14:35:08 LONX 250 4438.0000 14:35:15 LONX 200 4438.0000 14:35:15 LONX 245 4438.0000 14:35:15 LONX 273 4440.5000 14:35:33 LONX 265 4439.5000 14:36:02 LONX 310 4439.5000 14:36:21 LONX 96 4439.5000 14:36:50 LONX 364 4439.5000 14:36:50 LONX 87 4439.0000 14:36:50 LONX 72 4439.5000 14:37:10 LONX 193 4439.5000 14:37:10 LONX 193 4439.0000 14:37:24 LONX 86 4439.5000 14:37:49 LONX 86 4439.5000 14:37:50 LONX 86 4439.5000 14:37:51 LONX 76 4440.5000 14:38:05 LONX 86 4440.5000 14:38:06 LONX 208 4440.5000 14:38:06 LONX 62 4440.0000 14:38:07 LONX 88 4440.0000 14:38:12 LONX 75 4440.0000 14:38:12 LONX 86 4439.5000 14:38:31 LONX 16 4439.5000 14:38:31 LONX 350 4439.5000 14:38:55 LONX 55 4439.5000 14:38:55 LONX 265 4439.5000 14:38:55 LONX 200 4439.5000 14:38:55 LONX 270 4439.0000 14:39:01 LONX 97 4438.5000 14:39:13 LONX 83 4438.5000 14:40:02 LONX 245 4438.5000 14:40:02 LONX 100 4439.0000 14:40:10 LONX 110 4439.0000 14:40:10 LONX 210 4439.0000 14:40:10 LONX 410 4439.5000 14:41:03 LONX 250 4439.5000 14:41:03 LONX 94 4439.5000 14:41:03 LONX 16 4439.5000 14:41:03 LONX 92 4439.5000 14:41:04 LONX 430 4439.0000 14:41:06 LONX 210 4438.5000 14:41:14 LONX 44 4439.0000 14:41:33 LONX 40 4439.0000 14:41:33 LONX 240 4439.0000 14:42:01 LONX 200 4439.0000 14:42:01 LONX 230 4439.0000 14:42:01 LONX 191 4439.0000 14:42:12 LONX 55 4439.0000 14:42:24 LONX 79 4439.5000 14:43:10 LONX 200 4439.5000 14:43:45 LONX 94 4439.5000 14:43:45 LONX 257 4439.0000 14:44:15 LONX 48 4439.0000 14:44:15 LONX 70 4439.0000 14:44:15 LONX 360 4439.0000 14:44:15 LONX 304 4439.0000 14:44:15 LONX 250 4439.0000 14:45:03 LONX 200 4439.0000 14:45:03 LONX 87 4439.0000 14:45:06 LONX 250 4439.0000 14:45:06 LONX 100 4438.5000 14:45:08 LONX 130 4438.5000 14:45:11 LONX 285 4438.0000 14:45:27 LONX 81 4437.5000 14:46:10 LONX 50 4437.5000 14:46:10 LONX 136 4437.5000 14:46:13 LONX 29 4437.5000 14:46:13 LONX 255 4439.0000 14:46:55 LONX 135 4439.0000 14:46:55 LONX 254 4438.5000 14:47:02 LONX 295 4438.0000 14:47:04 LONX 133 4438.5000 14:47:13 LONX 230 4438.5000 14:47:13 LONX 228 4439.0000 14:47:54 LONX 95 4439.0000 14:47:58 LONX 76 4439.0000 14:47:58 LONX 28 4439.0000 14:47:58 LONX 23 4439.0000 14:48:02 LONX 200 4439.0000 14:48:02 LONX 76 4439.0000 14:48:02 LONX 73 4438.5000 14:48:17 LONX 73 4438.5000 14:48:29 LONX 77 4438.5000 14:48:29 LONX 91 4438.5000 14:48:44 LONX 210 4438.0000 14:48:46 LONX 247 4438.5000 14:48:58 LONX 195 4439.0000 14:49:20 LONX 100 4438.5000 14:49:27 LONX 105 4438.5000 14:49:27 LONX 117 4438.5000 14:49:39 LONX 79 4438.5000 14:49:39 LONX 186 4438.5000 14:49:53 LONX 117 4438.5000 14:50:06 LONX 81 4438.5000 14:50:06 LONX 250 4438.5000 14:50:56 LONX 86 4438.0000 14:51:16 LONX 139 4438.0000 14:51:16 LONX 119 4437.5000 14:51:17 LONX 103 4437.5000 14:51:47 LONX 238 4437.5000 14:51:47 LONX 105 4437.5000 14:51:50 LONX 262 4437.5000 14:51:50 LONX 105 4437.5000 14:52:01 LONX 79 4437.5000 14:52:05 LONX 105 4437.5000 14:52:05 LONX 77 4437.0000 14:52:12 LONX 40 4437.0000 14:52:20 LONX 171 4437.0000 14:52:20 LONX 106 4436.5000 14:53:49 LONX 239 4436.5000 14:53:49 LONX 281 4436.5000 14:53:49 LONX 98 4436.5000 14:53:52 LONX 110 4436.5000 14:53:52 LONX 281 4436.5000 14:53:52 LONX 205 4437.0000 14:54:11 LONX 10 4437.0000 14:54:19 LONX 189 4437.0000 14:54:20 LONX 3 4437.0000 14:54:35 LONX 200 4437.0000 14:54:35 LONX 200 4437.0000 14:54:54 LONX 203 4436.0000 14:55:15 LONX 195 4436.5000 14:55:24 LONX 200 4438.0000 14:56:17 LONX 200 4438.0000 14:56:20 LONX 261 4438.0000 14:56:20 LONX 11 4439.5000 14:56:49 LONX 220 4439.0000 14:57:31 LONX 250 4440.0000 14:58:02 LONX 200 4440.0000 14:58:02 LONX 163 4440.0000 14:58:02 LONX 278 4438.5000 14:58:07 LONX 330 4439.0000 14:58:07 LONX 100 4438.5000 14:59:09 LONX 100 4438.5000 14:59:09 LONX 20 4438.5000 14:59:22 LONX 18 4438.5000 14:59:23 LONX 217 4438.5000 14:59:24 LONX 250 4438.5000 14:59:27 LONX 260 4438.5000 14:59:27 LONX 100 4438.0000 14:59:34 LONX 5 4439.0000 14:59:46 LONX 248 4439.0000 14:59:46 LONX 195 4439.5000 15:00:10 LONX 195 4439.5000 15:00:10 LONX 185 4439.0000 15:00:26 LONX 190 4440.0000 15:02:19 LONX 200 4440.0000 15:02:19 LONX 36 4440.0000 15:02:19 LONX 79 4440.0000 15:02:35 LONX 143 4441.5000 15:03:20 LONX 155 4441.5000 15:03:21 LONX 47 4441.5000 15:03:21 LONX 61 4441.0000 15:03:42 LONX 167 4441.0000 15:03:42 LONX 54 4441.0000 15:03:42 LONX 148 4441.0000 15:03:42 LONX 90 4441.0000 15:03:42 LONX 340 4441.0000 15:03:42 LONX 97 4441.5000 15:03:42 LONX 200 4441.5000 15:03:42 LONX 275 4441.5000 15:03:42 LONX 21 4441.5000 15:03:42 LONX 250 4441.5000 15:03:42 LONX 200 4441.5000 15:03:42 LONX 430 4441.0000 15:04:16 LONX 330 4441.0000 15:04:16 LONX 63 4441.0000 15:04:16 LONX 245 4441.0000 15:04:16 LONX 227 4441.0000 15:04:16 LONX 107 4441.0000 15:04:22 LONX 148 4441.0000 15:04:28 LONX 32 4441.0000 15:04:28 LONX 17 4440.5000 15:04:47 LONX 36 4440.5000 15:04:47 LONX 72 4440.5000 15:04:47 LONX 11 4440.5000 15:04:47 LONX 85 4440.5000 15:04:47 LONX 420 4442.0000 15:05:23 LONX 118 4442.0000 15:05:23 LONX 100 4442.0000 15:05:23 LONX 3 4442.0000 15:05:23 LONX 200 4443.0000 15:05:39 LONX 2 4443.0000 15:05:39 LONX 100 4444.0000 15:06:02 LONX 205 4443.5000 15:06:03 LONX 159 4442.5000 15:06:08 LONX 117 4442.5000 15:06:08 LONX 33 4442.0000 15:06:22 LONX 160 4442.0000 15:06:22 LONX 170 4441.5000 15:06:41 LONX 50 4441.5000 15:06:41 LONX 52 4441.5000 15:06:56 LONX 21 4441.5000 15:07:01 LONX 152 4441.0000 15:07:17 LONX 28 4441.0000 15:07:17 LONX 31 4440.5000 15:07:19 LONX 420 4441.0000 15:08:19 LONX 8 4440.5000 15:08:32 LONX 250 4440.5000 15:08:32 LONX 445 4440.5000 15:08:32 LONX 22 4440.0000 15:08:32 LONX 223 4440.0000 15:08:41 LONX 108 4439.5000 15:08:41 LONX 195 4439.5000 15:09:00 LONX 151 4439.0000 15:09:00 LONX 47 4439.0000 15:09:00 LONX 195 4439.0000 15:09:45 LONX 195 4439.0000 15:09:53 LONX 250 4439.5000 15:10:21 LONX 250 4439.5000 15:10:57 LONX 266 4439.5000 15:10:57 LONX 67 4439.0000 15:11:51 LONX 62 4439.0000 15:11:51 LONX 56 4439.0000 15:11:54 LONX 275 4439.0000 15:11:54 LONX 54 4439.0000 15:11:54 LONX 165 4439.0000 15:11:54 LONX 7 4438.5000 15:11:55 LONX 95 4438.5000 15:11:55 LONX 163 4438.5000 15:12:02 LONX 65 4438.0000 15:12:03 LONX 195 4438.0000 15:12:05 LONX 255 4437.5000 15:12:16 LONX 230 4437.0000 15:13:28 LONX 200 4437.0000 15:13:28 LONX 76 4437.0000 15:13:28 LONX 78 4436.5000 15:13:30 LONX 202 4437.5000 15:13:42 LONX 250 4437.5000 15:13:42 LONX 109 4436.5000 15:13:50 LONX 5 4436.5000 15:13:57 LONX 18 4438.0000 15:15:24 LONX 217 4438.0000 15:15:37 LONX 420 4437.5000 15:15:38 LONX 260 4437.0000 15:15:38 LONX 100 4437.0000 15:15:38 LONX 6 4437.5000 15:15:38 LONX 254 4437.5000 15:15:38 LONX 178 4437.5000 15:16:07 LONX 235 4438.5000 15:16:22 LONX 67 4438.5000 15:16:22 LONX 243 4438.5000 15:16:22 LONX 78 4438.0000 15:17:23 LONX 166 4438.0000 15:17:23 LONX 51 4438.0000 15:17:23 LONX 130 4438.0000 15:17:23 LONX 100 4438.0000 15:17:23 LONX 20 4438.0000 15:17:23 LONX 182 4439.0000 15:19:01 LONX 166 4439.0000 15:19:01 LONX 22 4439.0000 15:19:01 LONX 322 4439.0000 15:19:07 LONX 72 4438.5000 15:19:07 LONX 7 4439.0000 15:20:00 LONX 340 4440.0000 15:20:17 LONX 100 4440.0000 15:20:17 LONX 520 4439.5000 15:20:22 LONX 158 4439.0000 15:20:22 LONX 86 4439.0000 15:20:22 LONX 158 4439.0000 15:20:23 LONX 35 4439.0000 15:20:26 LONX 26 4439.0000 15:21:13 LONX 250 4439.0000 15:21:13 LONX 421 4439.0000 15:21:13 LONX 285 4438.5000 15:21:57 LONX 43 4438.5000 15:22:04 LONX 250 4438.5000 15:22:04 LONX 1 4438.5000 15:22:04 LONX 86 4438.0000 15:22:06 LONX 74 4438.0000 15:22:10 LONX 215 4437.5000 15:22:41 LONX 158 4437.0000 15:23:39 LONX 380 4437.5000 15:24:17 LONX 91 4437.5000 15:24:17 LONX 100 4437.5000 15:24:22 LONX 44 4437.5000 15:24:22 LONX 56 4437.0000 15:24:22 LONX 182 4437.0000 15:24:23 LONX 36 4436.5000 15:24:27 LONX 108 4437.0000 15:24:27 LONX 56 4437.0000 15:25:16 LONX 72 4436.5000 15:25:19 LONX 142 4436.5000 15:25:30 LONX 310 4436.5000 15:25:33 LONX 300 4436.5000 15:25:33 LONX 37 4436.0000 15:25:34 LONX 333 4436.0000 15:26:14 LONX 72 4435.5000 15:26:22 LONX 233 4435.5000 15:26:22 LONX 210 4435.0000 15:26:52 LONX 15 4434.5000 15:27:38 LONX 280 4434.5000 15:27:38 LONX 300 4434.5000 15:27:41 LONX 182 4434.0000 15:27:50 LONX 18 4434.0000 15:27:50 LONX 200 4434.0000 15:28:00 LONX 320 4434.0000 15:28:00 LONX 199 4433.0000 15:28:40 LONX 96 4433.0000 15:29:20 LONX 52 4433.0000 15:29:23 LONX 53 4432.5000 15:29:27 LONX 136 4432.5000 15:29:27 LONX 178 4432.0000 15:29:58 LONX 195 4433.0000 15:30:31 LONX 6 4432.0000 15:30:51 LONX 194 4432.0000 15:30:51 LONX 5 4432.5000 15:31:36 LONX 271 4432.5000 15:31:36 LONX 197 4431.5000 15:31:36 LONX 220 4431.5000 15:31:40 LONX 180 4431.5000 15:31:40 LONX 34 4432.0000 15:32:14 LONX 65 4433.0000 15:32:46 LONX 200 4433.0000 15:32:57 LONX 275 4432.5000 15:32:57 LONX 100 4432.0000 15:33:22 LONX 175 4432.0000 15:33:22 LONX 291 4432.0000 15:33:25 LONX 44 4432.5000 15:33:58 LONX 196 4432.5000 15:33:58 LONX 200 4433.5000 15:34:15 LONX 250 4433.5000 15:34:15 LONX 260 4433.5000 15:34:15 LONX 100 4433.0000 15:34:26 LONX 185 4433.0000 15:34:35 LONX 291 4433.0000 15:34:43 LONX 76 4433.5000 15:34:44 LONX 110 4433.5000 15:34:44 LONX 275 4433.5000 15:35:39 LONX 108 4433.5000 15:35:48 LONX 79 4433.5000 15:35:48 LONX 77 4433.5000 15:35:48 LONX 100 4433.0000 15:35:53 LONX 95 4433.0000 15:35:53 LONX 194 4433.0000 15:35:57 LONX 185 4432.5000 15:36:01 LONX 198 4432.0000 15:36:10 LONX 100 4432.0000 15:36:11 LONX 107 4432.0000 15:36:54 LONX 74 4432.0000 15:37:01 LONX 149 4432.0000 15:37:01 LONX 69 4432.0000 15:37:01 LONX 215 4432.0000 15:39:47 LONX 248 4431.5000 15:39:47 LONX 85 4432.0000 15:40:22 LONX 91 4433.5000 15:40:42 LONX 158 4433.5000 15:40:43 LONX 81 4433.5000 15:42:06 LONX 78 4433.5000 15:42:06 LONX 209 4433.0000 15:42:27 LONX 101 4433.0000 15:42:27 LONX 76 4433.0000 15:42:27 LONX 92 4433.0000 15:43:10 LONX 285 4432.5000 15:43:16 LONX 87 4432.5000 15:43:22 LONX 208 4432.5000 15:43:22 LONX 460 4432.0000 15:44:27 LONX 136 4432.0000 15:44:41 LONX 79 4432.0000 15:44:41 LONX 200 4432.0000 15:44:43 LONX 189 4432.0000 15:44:43 LONX 260 4431.5000 15:45:06 LONX 92 4431.5000 15:45:06 LONX 180 4431.5000 15:45:06 LONX 292 4431.0000 15:45:15 LONX 48 4431.0000 15:45:15 LONX 185 4431.0000 15:45:15 LONX 250 4431.0000 15:45:16 LONX 250 4431.0000 15:45:19 LONX 250 4431.0000 15:45:21 LONX 93 4431.0000 15:45:42 LONX 250 4431.0000 15:45:42 LONX 81 4431.0000 15:45:42 LONX 218 4431.0000 15:45:52 LONX 200 4430.0000 15:46:23 LONX 26 4430.5000 15:46:24 LONX 250 4430.5000 15:46:24 LONX 200 4430.5000 15:46:24 LONX 180 4430.0000 15:46:38 LONX 100 4430.0000 15:46:38 LONX 73 4430.0000 15:46:43 LONX 200 4430.0000 15:46:43 LONX 118 4430.0000 15:46:47 LONX 89 4430.0000 15:46:47 LONX 7 4430.0000 15:46:47 LONX 205 4430.0000 15:46:47 LONX 209 4430.0000 15:47:08 LONX 130 4429.5000 15:47:08 LONX 386 4430.0000 15:47:18 LONX 230 4430.5000 15:47:56 LONX 200 4430.5000 15:47:56 LONX 280 4430.0000 15:48:02 LONX 207 4431.0000 15:48:05 LONX 26 4431.0000 15:48:05 LONX 18 4431.0000 15:48:05 LONX 200 4431.0000 15:48:07 LONX 121 4431.0000 15:48:07 LONX 250 4431.5000 15:48:16 LONX 156 4431.5000 15:48:16 LONX 250 4431.5000 15:48:19 LONX 250 4431.5000 15:48:28 LONX 250 4431.5000 15:48:35 LONX 179 4431.5000 15:48:50 LONX 224 4431.5000 15:49:03 LONX 80 4431.5000 15:49:15 LONX 26 4431.5000 15:49:15 LONX 200 4431.5000 15:49:23 LONX 73 4431.0000 15:49:33 LONX 131 4431.0000 15:49:33 LONX 240 4430.5000 15:50:04 LONX 178 4431.0000 15:50:04 LONX 18 4431.0000 15:50:04 LONX 200 4430.0000 15:50:25 LONX 152 4430.0000 15:50:50 LONX 200 4431.0000 15:51:41 LONX 177 4431.0000 15:51:41 LONX 260 4430.5000 15:52:39 LONX 205 4430.5000 15:52:39 LONX 200 4430.5000 15:52:39 LONX 195 4430.5000 15:52:44 LONX 84 4430.5000 15:52:44 LONX 114 4430.5000 15:52:44 LONX 74 4430.5000 15:52:47 LONX 102 4430.5000 15:52:54 LONX 104 4430.5000 15:53:06 LONX 215 4430.0000 15:53:17 LONX 305 4429.5000 15:53:38 LONX 240 4429.5000 15:53:38 LONX 200 4429.5000 15:53:55 LONX 34 4429.5000 15:54:31 LONX 36 4429.5000 15:55:05 LONX 166 4429.5000 15:55:05 LONX 158 4429.5000 15:55:05 LONX 290 4430.5000 15:55:42 LONX 61 4430.5000 15:55:52 LONX 330 4430.5000 15:55:52 LONX 505 4430.5000 15:55:52 LONX 78 4430.5000 15:55:55 LONX 215 4430.5000 15:55:55 LONX 335 4430.0000 15:55:59 LONX 215 4429.0000 15:56:54 LONX 209 4428.5000 15:56:56 LONX 76 4428.5000 15:56:56 LONX 129 4428.5000 15:56:57 LONX 36 4429.0000 15:57:03 LONX 159 4429.0000 15:57:03 LONX 176 4429.0000 15:58:03 LONX 200 4429.5000 15:58:14 LONX 250 4429.5000 15:58:14 LONX 345 4430.0000 15:58:25 LONX 290 4430.5000 15:59:09 LONX 119 4431.0000 15:59:22 LONX 250 4431.5000 15:59:24 LONX 200 4431.5000 15:59:24 LONX 157 4431.5000 15:59:24 LONX 74 4431.5000 15:59:28 LONX 250 4432.0000 15:59:54 LONX 200 4432.0000 15:59:58 LONX 350 4432.0000 15:59:58 LONX 64 4433.0000 16:00:10 LONX 250 4433.0000 16:00:10 LONX 170 4433.5000 16:00:21 LONX 238 4433.0000 16:00:30 LONX 51 4434.5000 16:01:27 LONX 72 4434.5000 16:01:36 LONX 250 4434.5000 16:01:45 LONX 52 4435.0000 16:01:53 LONX 198 4435.0000 16:02:12 LONX 100 4435.0000 16:02:12 LONX 200 4435.0000 16:02:12 LONX 200 4435.0000 16:02:12 LONX 150 4435.0000 16:02:12 LONX 100 4434.5000 16:02:12 LONX 230 4434.5000 16:02:12 LONX 381 4434.0000 16:02:33 LONX 89 4434.0000 16:02:33 LONX 195 4434.0000 16:02:33 LONX 229 4434.0000 16:02:33 LONX 44 4433.0000 16:03:01 LONX 171 4433.0000 16:03:43 LONX 305 4433.5000 16:04:04 LONX 250 4433.5000 16:04:04 LONX 45 4433.5000 16:04:04 LONX 100 4433.0000 16:04:04 LONX 226 4433.0000 16:04:05 LONX 34 4433.0000 16:04:07 LONX 241 4433.0000 16:04:19 LONX 340 4433.0000 16:04:19 LONX 72 4433.0000 16:04:31 LONX 200 4433.5000 16:04:50 LONX 75 4433.5000 16:04:50 LONX 150 4433.5000 16:04:50 LONX 200 4433.5000 16:04:54 LONX 56 4433.5000 16:04:54 LONX 20 4434.0000 16:05:07 LONX 60 4434.0000 16:05:07 LONX 115 4434.0000 16:05:07 LONX 199 4434.0000 16:05:21 LONX 1 4434.0000 16:05:21 LONX 39 4433.5000 16:05:40 LONX 239 4434.0000 16:05:48 LONX 100 4434.0000 16:05:48 LONX 250 4433.5000 16:06:08 LONX 200 4434.0000 16:07:00 LONX 250 4434.0000 16:07:00 LONX 330 4434.0000 16:07:00 LONX 312 4434.5000 16:07:14 LONX 46 4434.5000 16:07:17 LONX 200 4434.5000 16:07:17 LONX 200 4434.5000 16:07:57 LONX 2 4434.5000 16:07:57 LONX 39 4434.5000 16:07:57 LONX 60 4434.0000 16:07:59 LONX 280 4434.0000 16:07:59 LONX 511 4434.0000 16:08:11 LONX 19 4434.0000 16:08:14 LONX 150 4434.0000 16:08:18 LONX 157 4433.5000 16:08:28 LONX 184 4433.5000 16:08:34 LONX 69 4433.5000 16:08:34 LONX 86 4433.5000 16:08:38 LONX 17 4433.5000 16:08:42 LONX 39 4433.5000 16:08:42 LONX 69 4433.5000 16:08:48 LONX 39 4433.5000 16:08:58 LONX 250 4433.5000 16:08:58 LONX 80 4433.5000 16:08:58 LONX 54 4433.5000 16:09:03 LONX 200 4434.5000 16:10:49 LONX 39 4434.5000 16:10:49 LONX 250 4434.5000 16:10:49 LONX 71 4434.5000 16:10:49 LONX 413 4435.0000 16:11:33 LONX 247 4435.0000 16:11:33 LONX 37 4435.0000 16:11:33 LONX 200 4435.0000 16:11:33 LONX 250 4435.0000 16:11:33 LONX 28 4435.0000 16:11:33 LONX 16 4435.0000 16:11:33 LONX 249 4435.0000 16:11:33 LONX 179 4435.0000 16:11:33 LONX 44 4435.0000 16:11:33 LONX 200 4435.0000 16:11:33 LONX 250 4435.0000 16:11:33 LONX 317 4435.0000 16:11:33 LONX 19 4435.0000 16:11:33 LONX 269 4435.0000 16:11:33 LONX 200 4435.5000 16:12:23 LONX 108 4435.5000 16:12:23 LONX 229 4435.5000 16:12:23 LONX 200 4435.5000 16:12:23 LONX 34 4435.5000 16:12:23 LONX 181 4435.5000 16:12:23 LONX 185 4435.0000 16:12:32 LONX 231 4435.0000 16:12:44 LONX 90 4435.0000 16:12:55 LONX 105 4435.5000 16:13:04 LONX 81 4435.5000 16:13:22 LONX 39 4435.5000 16:13:22 LONX 47 4435.5000 16:13:22 LONX 166 4435.5000 16:13:34 LONX 37 4435.5000 16:13:34 LONX 250 4435.5000 16:14:00 LONX 212 4435.0000 16:14:12 LONX 115 4435.5000 16:14:12 LONX 139 4435.5000 16:14:12 LONX 27 4435.5000 16:14:12 LONX 344 4435.5000 16:14:12 LONX 18 4435.5000 16:14:12 LONX 38 4434.0000 16:14:21 LONX 39 4434.0000 16:14:21 LONX 101 4434.0000 16:14:21 LONX 178 4434.0000 16:14:21 LONX 67 4433.5000 16:14:39 LONX 39 4433.5000 16:14:39 LONX 73 4433.5000 16:14:39 LONX 46 4433.5000 16:14:39 LONX 133 4433.5000 16:14:39 LONX 184 4434.0000 16:14:57 LONX 268 4434.0000 16:15:06 LONX 16 4434.0000 16:15:06 LONX 197 4434.0000 16:15:16 LONX 162 4433.5000 16:15:21 LONX 39 4433.5000 16:15:21 LONX 201 4433.0000 16:15:21 LONX 119 4434.0000 16:15:39 LONX 164 4434.0000 16:15:39 LONX 99 4433.5000 16:15:48 LONX 130 4433.5000 16:15:48 LONX 183 4432.5000 16:15:56 LONX 36 4432.0000 16:16:06 LONX 163 4433.0000 16:16:10 LONX 70 4433.5000 16:16:15 LONX 183 4433.5000 16:16:16 LONX 199 4434.0000 16:16:29 LONX 162 4433.5000 16:16:32 LONX 24 4433.5000 16:16:32 LONX 186 4433.5000 16:16:32 LONX 97 4433.5000 16:16:55 LONX 132 4433.5000 16:16:55 LONX 214 4433.0000 16:17:21 LONX 250 4433.5000 16:17:21 LONX 111 4433.5000 16:17:21 LONX 65 4433.5000 16:17:21 LONX 216 4433.5000 16:17:31 LONX 72 4432.0000 16:18:19 LONX 142 4432.0000 16:18:19 LONX 244 4432.5000 16:18:41 LONX 39 4432.5000 16:18:41 LONX 250 4432.5000 16:18:41 LONX 114 4432.5000 16:18:41 LONX 45 4432.5000 16:18:41 LONX 250 4432.5000 16:18:41 LONX 38 4432.5000 16:18:41 LONX 724 4432.5000 16:19:28 LONX 132 4433.0000 16:19:28 LONX 351 4433.0000 16:19:28 LONX 122 4433.0000 16:19:28 LONX 255 4433.0000 16:19:47 LONX 167 4433.0000 16:19:50 LONX 43 4433.0000 16:19:50 LONX 235 4432.5000 16:20:13 LONX 278 4432.5000 16:20:13 LONX 105 4432.5000 16:20:36 LONX 178 4432.0000 16:20:53 LONX 250 4432.0000 16:20:53 LONX 371 4432.0000 16:20:53 LONX 262 4432.0000 16:21:41 LONX 39 4432.0000 16:21:41 LONX 64 4432.0000 16:21:41 LONX 38 4432.0000 16:21:41 LONX 250 4432.5000 16:22:22 LONX 51 4432.5000 16:22:22 LONX 283 4432.5000 16:22:22 LONX 79 4432.5000 16:22:22 LONX 153 4432.5000 16:22:22 LONX 133 4432.5000 16:22:22 LONX 40 4432.5000 16:22:22 LONX 100 4432.5000 16:22:46 LONX 296 4432.5000 16:22:54 LONX 124 4432.5000 16:22:54 LONX 200 4433.5000 16:23:12 LONX 200 4433.5000 16:23:24 LONX 100 4433.5000 16:23:24 LONX 16 4433.0000 16:23:26 LONX 458 4433.0000 16:23:58 LONX 228 4433.0000 16:23:58 LONX 200 4433.5000 16:24:05 LONX 104 4434.0000 16:24:31 LONX 45 4434.0000 16:24:31 LONX 499 4434.0000 16:24:56 LONX 132 4434.0000 16:24:57 LONX 122 4434.0000 16:25:02 LONX 167 4434.0000 16:25:02 LONX 331 4434.0000 16:25:08 LONX 200 4434.0000 16:25:08 LONX 250 4434.0000 16:25:08 LONX 180 4434.0000 16:25:08 LONX 16 4434.0000 16:25:10 LONX 200 4434.0000 16:25:16 LONX 68 4434.0000 16:25:16 LONX 39 4434.0000 16:25:16 LONX 78 4434.0000 16:25:16 LONX 250 4434.0000 16:25:28 LONX 610 4434.0000 16:25:58 LONX 426 4434.0000 16:25:58 LONX 240 4433.5000 16:26:06 LONX 259 4433.0000 16:26:15 LONX 210 4432.5000 16:26:25 LONX 23 4432.5000 16:26:25 LONX 40 4432.5000 16:26:25 LONX 218 4432.0000 16:26:36 LONX 222 4431.5000 16:27:00 LONX 258 4432.0000 16:27:00 LONX 111 4432.0000 16:27:00 LONX 4 4432.0000 16:27:11 LONX 285 4432.0000 16:27:20 LONX 245 4432.0000 16:27:20 LONX 245 4432.0000 16:27:20 LONX 84 4432.0000 16:27:38 LONX 72 4432.0000 16:27:38 LONX 39 4432.0000 16:27:38 LONX 112 4431.5000 16:27:46 LONX 246 4431.5000 16:28:14 LONX 107 4432.0000 16:28:14 LONX 350 4432.0000 16:28:14 LONX 201 4432.0000 16:28:14 LONX 159 4432.0000 16:28:21 LONX 35 4432.0000 16:28:21 LONX 138 4430.5000 16:28:39 LONX 60 4430.5000 16:28:41 LONX 190 4430.5000 16:28:41 LONX 162 4430.5000 16:28:46 LONX 29 4430.5000 16:28:46 LONX 12 4430.5000 16:28:51 LONX 13 4430.5000 16:28:51 LONX 172 4430.5000 16:29:03 LONX 567 4430.5000 16:29:03 LONX 100 4430.0000 16:29:08 LONX 198 4431.0000 16:29:13 LONX 189 4431.0000 16:29:22 LONX 220 4431.0000 16:29:22 LONX 294 4431.0000 16:29:30 LONX 140 4433.0000 16:29:46 LONX 163 4433.0000 16:29:46 LONX 77 4433.0000 16:29:46 LONX 1 4433.0000 16:29:47 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 POSKMGFRVGZGRZM