Unilever PLC

Transaction in Own Shares • Jul 20, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 3652V Unilever PLC 20 July 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: 20-Jul-18 Number of ordinary shares purchased: 326,000 Highest price paid per share: GBp 4,408.0000 Lowest price paid per share: GBp 4,345.5000 Volume weighted average price paid per share: GBp 4,372.1573 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 110,493,623 of its ordinary shares in treasury and has 1,199,662,738 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4372.1573 326,000 BATS 0.0000 0 Chi-X 0.0000 0 Turquoise 0.0000 0 Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below: Number of shares purchased Transaction price (GBp per share) Time of transaction Trading Venue 200 4348.0000 08:00:29 LONX 107 4347.5000 08:00:50 LONX 178 4347.5000 08:00:50 LONX 255 4346.5000 08:00:50 LONX 47 4346.0000 08:01:10 LONX 238 4346.0000 08:01:10 LONX 215 4349.0000 08:01:37 LONX 151 4348.5000 08:01:39 LONX 59 4348.5000 08:01:39 LONX 230 4349.0000 08:01:53 LONX 290 4359.0000 08:02:15 LONX 210 4357.0000 08:02:17 LONX 245 4355.5000 08:02:47 LONX 295 4355.5000 08:03:08 LONX 58 4357.0000 08:03:28 LONX 232 4357.0000 08:03:28 LONX 279 4348.5000 08:03:53 LONX 295 4363.5000 08:04:37 LONX 155 4363.0000 08:04:56 LONX 150 4363.0000 08:04:56 LONX 232 4356.0000 08:05:01 LONX 260 4356.5000 08:05:24 LONX 240 4358.5000 08:05:53 LONX 120 4358.5000 08:05:53 LONX 262 4357.5000 08:06:07 LONX 235 4358.0000 08:06:07 LONX 100 4354.0000 08:06:30 LONX 104 4354.0000 08:06:30 LONX 213 4353.5000 08:06:30 LONX 200 4351.5000 08:06:44 LONX 268 4351.5000 08:07:05 LONX 205 4349.5000 08:07:08 LONX 230 4349.0000 08:07:29 LONX 15 4350.5000 08:07:47 LONX 58 4350.5000 08:07:47 LONX 162 4350.5000 08:07:50 LONX 195 4352.0000 08:08:15 LONX 400 4352.0000 08:08:15 LONX 191 4351.0000 08:08:20 LONX 110 4356.5000 08:09:24 LONX 145 4356.5000 08:09:24 LONX 350 4356.5000 08:09:24 LONX 235 4356.0000 08:09:27 LONX 254 4357.0000 08:10:04 LONX 96 4357.0000 08:10:04 LONX 240 4357.0000 08:10:10 LONX 200 4357.5000 08:10:40 LONX 300 4357.5000 08:10:40 LONX 265 4357.0000 08:10:49 LONX 215 4356.5000 08:10:56 LONX 84 4359.0000 08:11:26 LONX 103 4359.0000 08:11:26 LONX 92 4359.0000 08:11:26 LONX 255 4357.5000 08:11:26 LONX 210 4357.5000 08:11:56 LONX 225 4357.5000 08:12:35 LONX 275 4357.5000 08:12:35 LONX 245 4357.0000 08:12:36 LONX 100 4357.5000 08:13:09 LONX 95 4357.5000 08:13:09 LONX 33 4357.0000 08:13:12 LONX 195 4359.0000 08:13:45 LONX 265 4359.0000 08:13:45 LONX 240 4358.5000 08:14:02 LONX 300 4358.0000 08:14:02 LONX 285 4355.5000 08:14:31 LONX 94 4355.0000 08:14:55 LONX 123 4355.0000 08:14:55 LONX 228 4354.0000 08:15:00 LONX 94 4352.0000 08:15:16 LONX 101 4352.0000 08:15:16 LONX 212 4351.0000 08:15:24 LONX 14 4347.5000 08:15:41 LONX 169 4349.5000 08:15:59 LONX 200 4351.5000 08:16:07 LONX 230 4350.5000 08:16:07 LONX 265 4352.0000 08:16:39 LONX 210 4353.5000 08:17:01 LONX 30 4353.5000 08:17:01 LONX 31 4355.0000 08:17:17 LONX 183 4355.0000 08:17:17 LONX 240 4354.0000 08:17:30 LONX 270 4357.0000 08:18:16 LONX 260 4356.5000 08:18:20 LONX 112 4356.0000 08:18:20 LONX 229 4358.5000 08:18:37 LONX 210 4358.0000 08:18:47 LONX 110 4358.5000 08:19:09 LONX 105 4358.5000 08:19:09 LONX 100 4359.0000 08:19:31 LONX 178 4361.5000 08:19:52 LONX 107 4361.5000 08:20:02 LONX 250 4361.5000 08:20:02 LONX 92 4361.5000 08:20:02 LONX 275 4361.0000 08:20:02 LONX 254 4360.0000 08:20:38 LONX 260 4359.5000 08:20:46 LONX 285 4359.5000 08:21:01 LONX 275 4358.5000 08:22:01 LONX 235 4358.5000 08:22:01 LONX 250 4358.5000 08:22:01 LONX 320 4361.0000 08:22:33 LONX 16 4360.0000 08:23:08 LONX 349 4360.0000 08:23:19 LONX 228 4359.5000 08:23:24 LONX 299 4363.0000 08:24:34 LONX 255 4363.0000 08:24:34 LONX 210 4362.5000 08:24:40 LONX 96 4362.0000 08:24:40 LONX 215 4364.0000 08:25:04 LONX 320 4364.5000 08:25:21 LONX 53 4364.0000 08:25:36 LONX 147 4364.0000 08:25:36 LONX 268 4365.5000 08:26:12 LONX 260 4366.0000 08:26:34 LONX 141 4366.5000 08:26:52 LONX 77 4366.5000 08:26:52 LONX 259 4367.5000 08:27:14 LONX 118 4368.5000 08:27:37 LONX 147 4368.5000 08:27:37 LONX 218 4368.5000 08:27:45 LONX 61 4368.0000 08:27:46 LONX 320 4369.5000 08:28:47 LONX 205 4369.5000 08:28:48 LONX 265 4369.0000 08:28:50 LONX 153 4368.5000 08:29:05 LONX 47 4368.5000 08:29:05 LONX 214 4368.5000 08:29:27 LONX 264 4367.5000 08:29:52 LONX 232 4366.5000 08:30:04 LONX 230 4366.0000 08:30:31 LONX 101 4368.5000 08:30:50 LONX 150 4368.5000 08:30:50 LONX 48 4368.5000 08:31:05 LONX 252 4368.5000 08:31:05 LONX 80 4369.5000 08:31:33 LONX 210 4369.5000 08:31:33 LONX 310 4370.0000 08:32:06 LONX 270 4371.0000 08:32:31 LONX 18 4371.5000 08:32:56 LONX 232 4371.5000 08:32:58 LONX 50 4370.5000 08:33:05 LONX 185 4370.5000 08:33:05 LONX 124 4374.0000 08:33:38 LONX 100 4374.0000 08:33:38 LONX 69 4375.0000 08:33:58 LONX 150 4375.0000 08:33:58 LONX 208 4374.0000 08:34:06 LONX 228 4375.5000 08:34:31 LONX 257 4372.5000 08:34:54 LONX 204 4370.0000 08:35:09 LONX 209 4370.0000 08:35:36 LONX 288 4369.5000 08:35:57 LONX 150 4371.5000 08:36:24 LONX 18 4371.5000 08:36:24 LONX 35 4372.0000 08:36:42 LONX 209 4372.0000 08:36:42 LONX 260 4376.0000 08:37:17 LONX 260 4375.5000 08:37:25 LONX 211 4375.0000 08:37:49 LONX 204 4376.5000 08:38:09 LONX 183 4376.0000 08:38:09 LONX 242 4376.0000 08:39:05 LONX 53 4376.0000 08:39:05 LONX 59 4375.5000 08:39:05 LONX 146 4375.5000 08:39:05 LONX 171 4374.5000 08:39:34 LONX 242 4379.0000 08:39:54 LONX 245 4382.5000 08:40:02 LONX 246 4381.5000 08:40:25 LONX 200 4384.5000 08:41:05 LONX 236 4384.0000 08:41:12 LONX 400 4385.0000 08:41:49 LONX 265 4386.5000 08:42:23 LONX 250 4389.0000 08:42:45 LONX 139 4388.0000 08:43:14 LONX 220 4388.0000 08:43:20 LONX 205 4388.5000 08:44:15 LONX 232 4388.5000 08:44:15 LONX 300 4392.0000 08:45:00 LONX 244 4391.5000 08:45:04 LONX 275 4390.0000 08:45:32 LONX 300 4387.0000 08:45:54 LONX 245 4385.0000 08:46:28 LONX 195 4382.5000 08:46:45 LONX 200 4379.5000 08:47:07 LONX 245 4383.0000 08:47:39 LONX 214 4380.5000 08:47:52 LONX 88 4382.5000 08:48:25 LONX 77 4382.5000 08:48:25 LONX 40 4382.5000 08:48:33 LONX 150 4382.0000 08:48:33 LONX 55 4382.0000 08:48:33 LONX 201 4382.0000 08:48:54 LONX 57 4384.0000 08:49:32 LONX 228 4384.0000 08:49:36 LONX 200 4387.0000 08:50:11 LONX 137 4387.0000 08:50:11 LONX 215 4387.0000 08:50:38 LONX 98 4386.5000 08:50:39 LONX 111 4386.5000 08:50:39 LONX 235 4387.5000 08:51:18 LONX 200 4389.5000 08:51:43 LONX 236 4389.0000 08:51:52 LONX 169 4390.5000 08:52:37 LONX 56 4390.5000 08:52:37 LONX 178 4390.0000 08:52:51 LONX 100 4390.0000 08:52:51 LONX 226 4390.5000 08:53:21 LONX 199 4390.0000 08:53:21 LONX 182 4391.0000 08:54:24 LONX 69 4391.5000 08:54:31 LONX 206 4391.5000 08:54:31 LONX 222 4391.0000 08:54:37 LONX 225 4391.0000 08:55:07 LONX 195 4390.5000 08:55:31 LONX 215 4389.0000 08:55:48 LONX 199 4387.5000 08:56:05 LONX 250 4388.0000 08:57:18 LONX 10 4388.5000 08:57:18 LONX 275 4388.5000 08:57:18 LONX 222 4390.0000 08:57:35 LONX 85 4389.5000 08:58:21 LONX 220 4389.5000 08:58:21 LONX 205 4391.5000 08:59:07 LONX 250 4391.0000 08:59:08 LONX 215 4390.0000 08:59:21 LONX 295 4392.0000 09:00:01 LONX 205 4391.0000 09:00:15 LONX 240 4392.0000 09:00:50 LONX 207 4392.0000 09:00:50 LONX 15 4393.5000 09:01:04 LONX 225 4393.5000 09:01:04 LONX 220 4393.0000 09:01:44 LONX 194 4393.0000 09:01:45 LONX 212 4392.0000 09:02:01 LONX 218 4392.5000 09:02:38 LONX 280 4392.0000 09:02:42 LONX 205 4393.5000 09:03:16 LONX 12 4394.0000 09:03:42 LONX 100 4394.0000 09:03:42 LONX 250 4394.0000 09:03:42 LONX 205 4393.0000 09:03:53 LONX 100 4394.0000 09:04:17 LONX 289 4394.5000 09:04:42 LONX 271 4394.5000 09:05:08 LONX 240 4394.0000 09:05:11 LONX 218 4394.0000 09:05:47 LONX 88 4394.5000 09:05:49 LONX 120 4394.5000 09:05:49 LONX 295 4396.5000 09:06:28 LONX 107 4396.5000 09:06:32 LONX 269 4397.0000 09:06:52 LONX 157 4397.0000 09:07:30 LONX 63 4397.0000 09:07:30 LONX 275 4397.0000 09:07:30 LONX 200 4396.5000 09:07:47 LONX 213 4396.5000 09:07:47 LONX 196 4398.0000 09:08:14 LONX 285 4399.0000 09:08:51 LONX 236 4398.5000 09:09:13 LONX 129 4398.5000 09:09:42 LONX 69 4398.5000 09:09:59 LONX 250 4398.5000 09:09:59 LONX 250 4398.0000 09:09:59 LONX 202 4395.5000 09:10:44 LONX 9 4395.0000 09:10:48 LONX 242 4395.0000 09:10:48 LONX 2 4395.5000 09:11:42 LONX 257 4396.0000 09:11:46 LONX 176 4397.0000 09:11:55 LONX 100 4397.0000 09:11:55 LONX 131 4398.0000 09:12:14 LONX 198 4397.0000 09:12:18 LONX 218 4394.5000 09:12:40 LONX 10 4398.0000 09:13:13 LONX 260 4398.0000 09:13:13 LONX 230 4398.5000 09:13:39 LONX 242 4399.5000 09:14:23 LONX 8 4399.5000 09:14:33 LONX 205 4399.0000 09:14:33 LONX 250 4399.5000 09:14:33 LONX 90 4401.5000 09:15:10 LONX 126 4401.5000 09:15:10 LONX 205 4401.5000 09:15:18 LONX 76 4401.5000 09:15:50 LONX 140 4401.5000 09:15:50 LONX 50 4401.0000 09:15:59 LONX 187 4401.0000 09:15:59 LONX 230 4401.5000 09:16:41 LONX 111 4401.5000 09:16:58 LONX 265 4402.5000 09:18:27 LONX 29 4402.5000 09:18:27 LONX 241 4402.5000 09:18:27 LONX 285 4402.0000 09:18:29 LONX 83 4402.5000 09:18:29 LONX 231 4402.5000 09:18:29 LONX 140 4405.5000 09:18:51 LONX 115 4405.5000 09:18:51 LONX 206 4404.5000 09:19:12 LONX 200 4403.5000 09:19:49 LONX 125 4403.0000 09:19:49 LONX 100 4403.0000 09:19:49 LONX 83 4403.5000 09:20:26 LONX 109 4404.0000 09:20:30 LONX 209 4403.5000 09:20:41 LONX 210 4402.5000 09:20:58 LONX 210 4402.5000 09:21:15 LONX 216 4401.5000 09:21:54 LONX 153 4401.0000 09:22:15 LONX 127 4401.0000 09:22:15 LONX 38 4401.0000 09:22:15 LONX 248 4401.0000 09:22:15 LONX 215 4404.0000 09:22:58 LONX 82 4404.5000 09:23:23 LONX 148 4404.5000 09:23:23 LONX 93 4404.0000 09:23:45 LONX 187 4404.0000 09:23:45 LONX 220 4402.5000 09:24:00 LONX 220 4401.0000 09:24:26 LONX 225 4399.0000 09:24:43 LONX 63 4399.5000 09:25:15 LONX 216 4399.5000 09:25:19 LONX 265 4400.5000 09:25:51 LONX 210 4400.0000 09:25:59 LONX 57 4399.0000 09:26:34 LONX 250 4399.0000 09:26:34 LONX 310 4399.5000 09:26:58 LONX 200 4399.0000 09:27:27 LONX 246 4398.0000 09:28:10 LONX 54 4397.5000 09:28:10 LONX 156 4397.5000 09:28:10 LONX 96 4396.0000 09:29:05 LONX 238 4396.0000 09:29:05 LONX 265 4398.0000 09:29:55 LONX 265 4397.5000 09:29:55 LONX 20 4399.5000 09:30:24 LONX 28 4399.5000 09:30:24 LONX 100 4399.5000 09:30:29 LONX 250 4401.5000 09:31:06 LONX 281 4401.5000 09:31:06 LONX 99 4401.5000 09:31:06 LONX 220 4401.0000 09:31:06 LONX 295 4406.0000 09:32:07 LONX 245 4405.5000 09:32:07 LONX 185 4405.5000 09:32:35 LONX 24 4405.5000 09:32:35 LONX 48 4405.5000 09:33:03 LONX 250 4405.5000 09:33:03 LONX 216 4406.0000 09:33:29 LONX 314 4408.0000 09:33:52 LONX 80 4408.0000 09:34:15 LONX 125 4408.0000 09:34:20 LONX 35 4408.0000 09:34:20 LONX 16 4408.0000 09:34:20 LONX 199 4407.5000 09:34:31 LONX 52 4406.0000 09:34:59 LONX 164 4406.0000 09:34:59 LONX 156 4404.0000 09:35:12 LONX 160 4402.0000 09:35:30 LONX 172 4401.5000 09:35:57 LONX 88 4401.5000 09:35:57 LONX 216 4400.5000 09:36:22 LONX 69 4401.0000 09:36:47 LONX 2 4401.0000 09:36:47 LONX 145 4401.0000 09:36:47 LONX 198 4401.0000 09:36:58 LONX 170 4400.5000 09:37:30 LONX 55 4400.5000 09:37:30 LONX 237 4400.0000 09:37:40 LONX 270 4400.5000 09:38:28 LONX 71 4400.5000 09:38:38 LONX 290 4400.5000 09:38:47 LONX 205 4399.0000 09:39:11 LONX 205 4398.0000 09:39:46 LONX 238 4397.5000 09:39:49 LONX 68 4395.5000 09:40:11 LONX 111 4397.0000 09:40:33 LONX 82 4397.0000 09:40:35 LONX 47 4397.0000 09:40:35 LONX 119 4395.5000 09:40:59 LONX 96 4395.5000 09:40:59 LONX 47 4392.5000 09:41:11 LONX 210 4393.5000 09:41:28 LONX 220 4392.5000 09:41:38 LONX 203 4392.5000 09:42:05 LONX 127 4394.0000 09:42:35 LONX 89 4394.0000 09:42:35 LONX 100 4392.0000 09:42:53 LONX 194 4392.0000 09:42:59 LONX 73 4392.0000 09:42:59 LONX 360 4393.0000 09:43:53 LONX 230 4393.0000 09:44:30 LONX 158 4393.0000 09:45:01 LONX 157 4393.5000 09:45:22 LONX 216 4394.0000 09:45:28 LONX 241 4394.0000 09:45:42 LONX 215 4394.0000 09:45:59 LONX 215 4393.0000 09:46:46 LONX 237 4396.0000 09:47:27 LONX 290 4395.5000 09:47:27 LONX 197 4394.0000 09:47:30 LONX 216 4395.5000 09:48:10 LONX 290 4394.5000 09:48:40 LONX 66 4394.5000 09:49:13 LONX 164 4394.5000 09:49:13 LONX 200 4394.0000 09:49:18 LONX 10 4395.0000 09:49:58 LONX 150 4395.0000 09:49:58 LONX 92 4395.0000 09:49:58 LONX 215 4394.0000 09:51:02 LONX 242 4393.5000 09:51:02 LONX 58 4393.5000 09:51:06 LONX 200 4393.5000 09:51:49 LONX 246 4393.5000 09:51:49 LONX 286 4393.5000 09:52:42 LONX 195 4393.0000 09:53:00 LONX 58 4393.0000 09:53:00 LONX 154 4393.0000 09:53:47 LONX 131 4393.0000 09:53:47 LONX 75 4393.0000 09:54:11 LONX 250 4393.0000 09:54:11 LONX 320 4394.5000 09:55:10 LONX 98 4394.0000 09:55:11 LONX 250 4394.5000 09:55:40 LONX 218 4394.0000 09:55:59 LONX 216 4393.5000 09:56:25 LONX 182 4393.5000 09:56:47 LONX 76 4393.5000 09:56:47 LONX 235 4394.0000 09:57:24 LONX 215 4394.0000 09:57:51 LONX 229 4393.0000 09:57:57 LONX 365 4392.0000 09:58:47 LONX 78 4389.5000 09:59:12 LONX 136 4389.5000 09:59:12 LONX 271 4389.0000 09:59:57 LONX 204 4388.5000 10:00:06 LONX 181 4391.5000 10:01:51 LONX 169 4391.5000 10:01:51 LONX 210 4391.5000 10:01:51 LONX 60 4391.5000 10:01:51 LONX 274 4391.5000 10:01:51 LONX 150 4391.5000 10:01:51 LONX 40 4391.5000 10:01:51 LONX 230 4394.5000 10:02:31 LONX 94 4394.0000 10:03:05 LONX 125 4394.0000 10:03:05 LONX 298 4394.0000 10:03:55 LONX 118 4393.5000 10:03:55 LONX 210 4393.5000 10:04:18 LONX 210 4393.0000 10:05:02 LONX 148 4392.5000 10:05:03 LONX 57 4392.5000 10:05:03 LONX 206 4392.0000 10:05:27 LONX 220 4391.5000 10:05:42 LONX 237 4391.5000 10:06:24 LONX 190 4391.5000 10:06:47 LONX 30 4391.5000 10:06:47 LONX 88 4391.5000 10:07:28 LONX 258 4391.0000 10:07:41 LONX 8 4389.5000 10:07:54 LONX 221 4389.5000 10:07:56 LONX 18 4391.0000 10:08:23 LONX 277 4391.0000 10:08:23 LONX 200 4390.5000 10:08:46 LONX 197 4391.5000 10:09:24 LONX 243 4391.5000 10:09:59 LONX 125 4390.0000 10:15:04 LONX 284 4390.0000 10:15:04 LONX 234 4390.0000 10:15:04 LONX 490 4389.5000 10:15:04 LONX 235 4389.5000 10:15:04 LONX 125 4389.5000 10:15:04 LONX 350 4389.5000 10:15:05 LONX 270 4389.5000 10:15:06 LONX 320 4389.0000 10:15:06 LONX 230 4388.5000 10:15:26 LONX 150 4387.5000 10:15:39 LONX 88 4387.5000 10:15:39 LONX 2 4387.5000 10:15:39 LONX 100 4386.0000 10:16:24 LONX 205 4386.5000 10:16:28 LONX 230 4388.0000 10:16:47 LONX 100 4386.5000 10:17:07 LONX 103 4386.5000 10:17:07 LONX 197 4385.5000 10:17:41 LONX 200 4388.5000 10:18:16 LONX 38 4388.5000 10:18:16 LONX 193 4388.0000 10:18:20 LONX 19 4388.0000 10:18:20 LONX 206 4386.0000 10:18:51 LONX 106 4385.5000 10:19:28 LONX 125 4385.5000 10:19:28 LONX 25 4385.5000 10:20:00 LONX 275 4386.0000 10:20:06 LONX 24 4386.0000 10:20:47 LONX 370 4386.0000 10:20:47 LONX 295 4385.5000 10:21:39 LONX 245 4385.0000 10:21:40 LONX 199 4383.5000 10:21:58 LONX 305 4382.5000 10:22:45 LONX 215 4382.5000 10:23:00 LONX 126 4382.0000 10:23:23 LONX 147 4382.0000 10:23:23 LONX 226 4385.0000 10:24:21 LONX 100 4386.5000 10:24:32 LONX 152 4386.5000 10:24:32 LONX 257 4388.5000 10:25:02 LONX 125 4388.5000 10:25:59 LONX 250 4391.0000 10:27:12 LONX 150 4391.0000 10:27:15 LONX 225 4390.5000 10:27:22 LONX 215 4390.5000 10:27:22 LONX 250 4390.5000 10:27:41 LONX 215 4390.0000 10:28:10 LONX 215 4388.5000 10:28:33 LONX 215 4389.5000 10:29:17 LONX 220 4388.5000 10:29:29 LONX 201 4388.0000 10:29:52 LONX 100 4388.5000 10:30:22 LONX 197 4388.5000 10:30:22 LONX 151 4390.0000 10:31:30 LONX 74 4390.0000 10:31:30 LONX 285 4390.0000 10:31:30 LONX 222 4390.0000 10:31:30 LONX 115 4390.0000 10:31:30 LONX 237 4390.5000 10:32:37 LONX 11 4390.5000 10:32:41 LONX 203 4390.0000 10:32:42 LONX 141 4389.5000 10:33:14 LONX 58 4389.5000 10:33:14 LONX 207 4388.5000 10:33:26 LONX 200 4390.0000 10:34:07 LONX 249 4389.0000 10:34:23 LONX 200 4385.5000 10:34:49 LONX 4 4386.5000 10:35:34 LONX 216 4386.5000 10:35:34 LONX 208 4387.0000 10:35:58 LONX 265 4388.0000 10:37:01 LONX 207 4388.0000 10:37:01 LONX 216 4387.0000 10:37:26 LONX 199 4388.0000 10:38:01 LONX 66 4388.0000 10:38:31 LONX 2 4388.0000 10:38:31 LONX 52 4388.5000 10:38:43 LONX 65 4388.5000 10:38:48 LONX 215 4389.0000 10:38:57 LONX 65 4388.0000 10:39:27 LONX 155 4388.0000 10:39:35 LONX 230 4387.5000 10:39:38 LONX 200 4385.0000 10:40:09 LONX 147 4385.5000 10:40:47 LONX 100 4385.5000 10:40:47 LONX 211 4386.0000 10:41:15 LONX 198 4386.0000 10:41:48 LONX 137 4386.0000 10:41:48 LONX 125 4386.0000 10:41:48 LONX 283 4387.0000 10:42:40 LONX 211 4385.5000 10:43:17 LONX 101 4385.0000 10:43:34 LONX 95 4385.5000 10:44:01 LONX 120 4385.5000 10:44:01 LONX 120 4385.5000 10:44:40 LONX 221 4385.5000 10:44:51 LONX 139 4386.0000 10:45:23 LONX 140 4386.0000 10:45:23 LONX 275 4387.0000 10:45:52 LONX 202 4386.5000 10:46:29 LONX 22 4386.5000 10:46:29 LONX 197 4389.5000 10:47:08 LONX 69 4389.5000 10:47:08 LONX 51 4389.5000 10:47:08 LONX 197 4389.5000 10:47:31 LONX 211 4390.5000 10:48:02 LONX 80 4390.5000 10:48:32 LONX 135 4390.5000 10:48:32 LONX 199 4390.0000 10:48:40 LONX 79 4390.0000 10:49:16 LONX 122 4390.0000 10:49:16 LONX 57 4392.5000 10:49:59 LONX 223 4392.5000 10:49:59 LONX 260 4395.0000 10:50:05 LONX 261 4396.0000 10:50:36 LONX 205 4394.5000 10:51:13 LONX 242 4394.5000 10:51:13 LONX 221 4394.0000 10:51:49 LONX 83 4396.5000 10:52:30 LONX 133 4396.5000 10:52:30 LONX 204 4395.0000 10:52:38 LONX 264 4396.5000 10:53:24 LONX 145 4396.5000 10:53:58 LONX 71 4396.5000 10:53:58 LONX 199 4396.5000 10:54:12 LONX 199 4394.5000 10:54:43 LONX 200 4391.0000 10:55:23 LONX 199 4391.5000 10:55:40 LONX 280 4389.5000 10:56:17 LONX 220 4389.0000 10:56:17 LONX 209 4387.0000 10:57:13 LONX 235 4387.0000 10:57:41 LONX 207 4386.5000 10:58:03 LONX 4 4386.5000 10:58:03 LONX 60 4386.5000 10:58:46 LONX 209 4386.5000 10:58:46 LONX 113 4386.0000 10:59:13 LONX 235 4388.0000 10:59:19 LONX 280 4388.0000 10:59:51 LONX 208 4389.0000 11:00:13 LONX 106 4388.0000 11:00:51 LONX 111 4388.0000 11:00:51 LONX 86 4388.5000 11:01:11 LONX 117 4388.5000 11:01:11 LONX 190 4388.5000 11:01:41 LONX 13 4388.5000 11:01:41 LONX 190 4388.5000 11:02:07 LONX 233 4387.5000 11:02:27 LONX 201 4386.5000 11:02:52 LONX 91 4385.5000 11:03:26 LONX 124 4385.5000 11:03:26 LONX 203 4385.0000 11:03:51 LONX 105 4384.5000 11:04:16 LONX 106 4384.5000 11:04:16 LONX 74 4385.0000 11:04:39 LONX 122 4385.0000 11:04:39 LONX 255 4386.0000 11:05:16 LONX 90 4385.0000 11:05:40 LONX 125 4385.0000 11:05:40 LONX 91 4384.5000 11:06:08 LONX 42 4384.5000 11:06:08 LONX 111 4384.5000 11:06:08 LONX 270 4385.0000 11:06:35 LONX 8 4386.5000 11:07:20 LONX 207 4386.5000 11:07:20 LONX 216 4385.0000 11:07:30 LONX 207 4382.0000 11:08:04 LONX 121 4381.5000 11:08:42 LONX 85 4381.5000 11:08:42 LONX 85 4381.5000 11:09:12 LONX 97 4380.5000 11:09:22 LONX 100 4380.5000 11:09:22 LONX 153 4380.5000 11:09:57 LONX 107 4380.5000 11:09:57 LONX 243 4380.0000 11:10:21 LONX 221 4381.0000 11:10:56 LONX 240 4380.0000 11:11:42 LONX 196 4378.0000 11:12:10 LONX 210 4377.0000 11:12:22 LONX 247 4374.0000 11:12:52 LONX 47 4376.5000 11:13:31 LONX 158 4376.5000 11:13:31 LONX 285 4377.5000 11:14:14 LONX 165 4375.0000 11:14:40 LONX 46 4375.0000 11:14:40 LONX 190 4373.5000 11:15:14 LONX 196 4372.0000 11:15:31 LONX 205 4373.0000 11:16:09 LONX 53 4373.0000 11:16:33 LONX 179 4373.0000 11:16:33 LONX 217 4370.0000 11:17:05 LONX 220 4370.0000 11:17:42 LONX 191 4371.5000 11:18:27 LONX 138 4371.5000 11:18:27 LONX 230 4371.5000 11:18:56 LONX 213 4370.0000 11:19:42 LONX 99 4367.5000 11:20:00 LONX 205 4366.0000 11:20:08 LONX 204 4358.5000 11:20:35 LONX 219 4355.5000 11:21:03 LONX 242 4350.5000 11:21:40 LONX 200 4352.5000 11:22:02 LONX 3 4352.5000 11:22:02 LONX 195 4352.0000 11:22:44 LONX 111 4358.0000 11:23:14 LONX 255 4357.5000 11:23:15 LONX 65 4352.5000 11:24:03 LONX 130 4352.5000 11:24:03 LONX 221 4351.0000 11:24:34 LONX 209 4350.0000 11:25:09 LONX 96 4348.5000 11:25:46 LONX 99 4348.5000 11:25:46 LONX 42 4348.0000 11:26:03 LONX 195 4347.5000 11:26:11 LONX 198 4345.5000 11:26:42 LONX 182 4346.5000 11:27:14 LONX 31 4346.5000 11:27:14 LONX 205 4347.5000 11:27:53 LONX 225 4352.5000 11:28:23 LONX 115 4352.0000 11:28:48 LONX 198 4351.5000 11:29:01 LONX 89 4349.0000 11:29:34 LONX 61 4349.0000 11:29:34 LONX 70 4349.0000 11:29:34 LONX 236 4351.0000 11:30:00 LONX 100 4349.5000 11:30:34 LONX 159 4349.5000 11:30:34 LONX 250 4349.5000 11:31:08 LONX 125 4353.0000 11:31:54 LONX 295 4352.0000 11:31:59 LONX 245 4353.0000 11:32:39 LONX 237 4353.5000 11:33:05 LONX 74 4354.0000 11:33:46 LONX 125 4354.0000 11:33:46 LONX 202 4354.0000 11:34:15 LONX 225 4354.0000 11:34:15 LONX 213 4354.0000 11:35:06 LONX 125 4351.0000 11:35:33 LONX 78 4351.0000 11:35:33 LONX 258 4349.5000 11:35:57 LONX 259 4353.5000 11:36:57 LONX 265 4354.0000 11:37:16 LONX 75 4352.5000 11:37:38 LONX 119 4352.5000 11:37:38 LONX 61 4356.5000 11:38:25 LONX 125 4356.5000 11:38:25 LONX 196 4355.5000 11:38:38 LONX 225 4355.5000 11:39:08 LONX 199 4354.0000 11:39:29 LONX 195 4352.5000 11:39:55 LONX 195 4355.5000 11:40:31 LONX 295 4355.5000 11:41:07 LONX 199 4355.0000 11:41:43 LONX 24 4355.0000 11:42:14 LONX 213 4355.0000 11:42:24 LONX 199 4354.0000 11:42:33 LONX 251 4356.5000 11:43:14 LONX 214 4357.5000 11:44:01 LONX 245 4363.5000 11:44:33 LONX 198 4364.0000 11:44:56 LONX 88 4365.0000 11:45:48 LONX 125 4365.0000 11:45:48 LONX 98 4366.5000 11:46:18 LONX 121 4367.0000 11:46:34 LONX 129 4367.0000 11:46:34 LONX 80 4368.0000 11:47:11 LONX 125 4368.0000 11:47:11 LONX 233 4366.5000 11:47:35 LONX 305 4367.0000 11:48:29 LONX 22 4366.5000 11:49:04 LONX 230 4365.5000 11:49:20 LONX 186 4366.0000 11:50:01 LONX 155 4366.0000 11:50:01 LONX 305 4367.0000 11:50:57 LONX 66 4371.0000 11:51:41 LONX 125 4371.0000 11:51:41 LONX 215 4370.0000 11:51:48 LONX 200 4368.5000 11:52:18 LONX 141 4366.5000 11:53:06 LONX 153 4366.5000 11:53:06 LONX 241 4367.5000 11:54:03 LONX 9 4367.5000 11:54:03 LONX 213 4367.5000 11:54:24 LONX 119 4365.0000 11:54:37 LONX 96 4365.0000 11:54:37 LONX 54 4368.0000 11:55:51 LONX 125 4368.0000 11:55:51 LONX 265 4367.5000 11:55:54 LONX 265 4365.5000 11:56:44 LONX 197 4365.0000 11:56:44 LONX 30 4366.0000 11:57:30 LONX 100 4366.0000 11:57:30 LONX 200 4365.0000 11:57:41 LONX 174 4365.0000 11:58:18 LONX 64 4365.0000 11:58:18 LONX 150 4368.0000 11:58:53 LONX 145 4368.0000 11:58:53 LONX 205 4368.0000 11:59:20 LONX 221 4368.0000 11:59:20 LONX 22 4368.0000 11:59:20 LONX 277 4368.0000 11:59:58 LONX 215 4371.5000 12:02:19 LONX 88 4371.5000 12:02:19 LONX 125 4371.5000 12:02:19 LONX 330 4370.5000 12:02:23 LONX 285 4370.5000 12:03:09 LONX 245 4370.5000 12:03:09 LONX 220 4369.0000 12:04:00 LONX 108 4370.0000 12:04:18 LONX 222 4370.0000 12:04:18 LONX 221 4369.0000 12:04:43 LONX 234 4370.0000 12:05:03 LONX 41 4370.0000 12:05:03 LONX 125 4368.5000 12:05:32 LONX 196 4369.0000 12:06:01 LONX 125 4369.0000 12:06:01 LONX 99 4366.5000 12:06:33 LONX 176 4366.5000 12:06:33 LONX 150 4366.5000 12:07:15 LONX 65 4366.5000 12:07:15 LONX 55 4365.0000 12:07:35 LONX 195 4364.5000 12:07:40 LONX 251 4364.5000 12:08:24 LONX 79 4364.5000 12:08:24 LONX 240 4365.5000 12:09:32 LONX 218 4365.0000 12:09:32 LONX 104 4365.5000 12:10:02 LONX 125 4365.5000 12:10:02 LONX 245 4366.5000 12:10:40 LONX 200 4365.5000 12:10:46 LONX 36 4364.5000 12:11:31 LONX 247 4364.0000 12:11:35 LONX 210 4364.0000 12:12:39 LONX 103 4364.0000 12:12:39 LONX 255 4365.0000 12:13:58 LONX 150 4365.0000 12:13:58 LONX 100 4365.0000 12:13:58 LONX 25 4365.0000 12:13:58 LONX 215 4366.0000 12:14:12 LONX 205 4365.0000 12:15:10 LONX 146 4365.0000 12:15:10 LONX 125 4365.0000 12:15:10 LONX 9 4364.5000 12:15:43 LONX 118 4364.5000 12:15:58 LONX 215 4364.5000 12:16:22 LONX 255 4364.0000 12:16:50 LONX 48 4364.0000 12:16:51 LONX 152 4364.0000 12:16:51 LONX 41 4364.0000 12:17:28 LONX 100 4364.0000 12:17:28 LONX 72 4364.0000 12:17:28 LONX 213 4365.0000 12:18:10 LONX 210 4364.0000 12:18:12 LONX 215 4364.0000 12:18:54 LONX 241 4364.0000 12:19:40 LONX 204 4364.0000 12:20:18 LONX 195 4363.0000 12:20:47 LONX 214 4363.0000 12:21:34 LONX 90 4365.5000 12:21:51 LONX 295 4366.5000 12:22:13 LONX 220 4368.0000 12:23:23 LONX 213 4368.0000 12:23:24 LONX 222 4367.5000 12:23:44 LONX 233 4366.5000 12:24:18 LONX 71 4367.5000 12:24:52 LONX 154 4367.5000 12:24:52 LONX 214 4367.0000 12:25:18 LONX 213 4366.5000 12:25:56 LONX 203 4366.0000 12:26:45 LONX 125 4366.5000 12:27:01 LONX 194 4365.5000 12:27:26 LONX 390 4368.0000 12:28:20 LONX 213 4369.0000 12:29:09 LONX 70 4369.0000 12:29:20 LONX 137 4369.0000 12:29:20 LONX 197 4370.0000 12:30:16 LONX 19 4370.0000 12:30:16 LONX 137 4370.5000 12:30:48 LONX 127 4370.5000 12:30:48 LONX 398 4371.0000 12:31:49 LONX 212 4372.0000 12:32:24 LONX 27 4373.5000 12:33:27 LONX 149 4373.5000 12:33:27 LONX 199 4373.5000 12:33:27 LONX 2 4373.5000 12:33:27 LONX 207 4372.5000 12:33:57 LONX 88 4372.5000 12:33:57 LONX 125 4372.5000 12:33:57 LONX 196 4373.5000 12:34:56 LONX 219 4375.5000 12:35:30 LONX 260 4374.0000 12:36:01 LONX 265 4376.5000 12:38:18 LONX 250 4376.5000 12:38:18 LONX 24 4376.5000 12:38:18 LONX 245 4376.0000 12:39:00 LONX 238 4376.0000 12:39:00 LONX 251 4374.5000 12:40:08 LONX 46 4374.5000 12:40:08 LONX 92 4375.0000 12:40:46 LONX 103 4375.0000 12:40:46 LONX 100 4374.0000 12:41:21 LONX 74 4374.0000 12:41:36 LONX 122 4374.0000 12:41:36 LONX 250 4375.0000 12:42:38 LONX 208 4374.0000 12:42:43 LONX 88 4372.5000 12:44:04 LONX 125 4372.5000 12:44:04 LONX 150 4372.5000 12:44:11 LONX 153 4372.0000 12:44:15 LONX 42 4372.0000 12:45:07 LONX 253 4372.0000 12:45:07 LONX 180 4374.5000 12:46:31 LONX 261 4374.5000 12:46:31 LONX 135 4374.5000 12:46:31 LONX 261 4374.5000 12:47:44 LONX 19 4374.5000 12:47:44 LONX 51 4374.5000 12:47:44 LONX 279 4374.5000 12:47:44 LONX 25 4374.5000 12:47:44 LONX 199 4374.5000 12:47:44 LONX 185 4374.5000 12:48:53 LONX 246 4375.5000 12:49:46 LONX 89 4374.5000 12:50:10 LONX 125 4374.5000 12:50:10 LONX 4 4373.0000 12:50:37 LONX 100 4373.0000 12:50:37 LONX 100 4373.0000 12:50:37 LONX 201 4373.0000 12:51:06 LONX 258 4373.0000 12:51:44 LONX 82 4373.0000 12:51:44 LONX 130 4370.5000 12:52:07 LONX 230 4371.0000 12:52:46 LONX 280 4371.0000 12:53:33 LONX 206 4372.0000 12:53:48 LONX 250 4372.5000 12:54:29 LONX 62 4372.0000 12:55:10 LONX 173 4372.0000 12:55:10 LONX 225 4372.0000 12:56:11 LONX 245 4372.0000 12:56:56 LONX 89 4372.0000 12:56:56 LONX 125 4372.0000 12:56:56 LONX 290 4371.5000 12:56:57 LONX 179 4369.0000 12:57:55 LONX 31 4369.0000 12:57:55 LONX 33 4369.0000 12:58:26 LONX 121 4369.0000 12:58:26 LONX 41 4369.0000 12:58:26 LONX 260 4368.5000 12:59:28 LONX 315 4370.0000 13:00:09 LONX 44 4372.0000 13:01:21 LONX 270 4372.0000 13:01:23 LONX 420 4371.5000 13:01:23 LONX 197 4371.5000 13:02:08 LONX 97 4371.0000 13:02:32 LONX 228 4371.0000 13:02:32 LONX 197 4370.5000 13:03:18 LONX 93 4371.5000 13:03:52 LONX 225 4371.0000 13:03:54 LONX 196 4371.0000 13:04:39 LONX 204 4371.0000 13:05:04 LONX 260 4371.5000 13:05:39 LONX 100 4372.5000 13:06:37 LONX 255 4372.5000 13:06:37 LONX 210 4372.5000 13:07:19 LONX 215 4372.0000 13:07:28 LONX 151 4372.0000 13:08:31 LONX 89 4372.0000 13:08:31 LONX 231 4372.0000 13:08:31 LONX 201 4372.0000 13:09:13 LONX 76 4371.5000 13:09:33 LONX 125 4371.5000 13:09:33 LONX 120 4372.0000 13:10:04 LONX 112 4373.0000 13:10:18 LONX 125 4373.0000 13:10:42 LONX 195 4372.5000 13:10:44 LONX 199 4371.5000 13:11:19 LONX 153 4372.0000 13:11:19 LONX 76 4372.0000 13:11:19 LONX 114 4371.5000 13:12:19 LONX 84 4371.5000 13:12:19 LONX 214 4371.5000 13:12:59 LONX 125 4372.0000 13:13:43 LONX 39 4372.5000 13:13:47 LONX 92 4372.5000 13:13:47 LONX 242 4373.0000 13:14:17 LONX 76 4372.0000 13:14:58 LONX 134 4372.0000 13:14:58 LONX 214 4373.0000 13:15:17 LONX 225 4374.0000 13:16:33 LONX 252 4374.0000 13:16:33 LONX 161 4374.0000 13:16:33 LONX 53 4374.0000 13:16:33 LONX 200 4374.0000 13:18:18 LONX 250 4374.0000 13:18:18 LONX 280 4374.5000 13:18:27 LONX 150 4374.5000 13:19:27 LONX 125 4374.5000 13:19:27 LONX 255 4374.0000 13:19:36 LONX 76 4373.5000 13:20:23 LONX 245 4373.5000 13:20:34 LONX 102 4374.0000 13:21:02 LONX 235 4374.0000 13:21:23 LONX 30 4376.5000 13:21:58 LONX 262 4378.0000 13:22:04 LONX 204 4379.0000 13:22:34 LONX 48 4380.0000 13:22:55 LONX 131 4380.0000 13:22:55 LONX 61 4380.0000 13:22:55 LONX 214 4379.0000 13:23:45 LONX 1 4379.5000 13:24:34 LONX 245 4379.0000 13:24:41 LONX 169 4379.0000 13:24:54 LONX 100 4379.0000 13:24:54 LONX 122 4378.0000 13:25:33 LONX 77 4378.0000 13:25:33 LONX 233 4377.0000 13:25:38 LONX 264 4375.5000 13:26:08 LONX 74 4373.0000 13:26:31 LONX 126 4373.0000 13:26:31 LONX 91 4375.0000 13:27:07 LONX 100 4375.0000 13:27:07 LONX 5 4375.0000 13:27:07 LONX 214 4375.0000 13:28:00 LONX 250 4374.5000 13:28:02 LONX 235 4373.0000 13:28:34 LONX 217 4373.0000 13:29:15 LONX 212 4372.0000 13:29:40 LONX 206 4371.5000 13:29:40 LONX 205 4372.5000 13:30:28 LONX 46 4373.0000 13:30:31 LONX 249 4373.0000 13:30:31 LONX 184 4373.0000 13:30:59 LONX 30 4373.0000 13:30:59 LONX 30 4373.0000 13:31:02 LONX 245 4373.5000 13:31:11 LONX 252 4373.0000 13:31:14 LONX 255 4372.5000 13:31:41 LONX 107 4372.0000 13:32:20 LONX 98 4372.0000 13:32:20 LONX 32 4371.5000 13:32:30 LONX 163 4371.5000 13:32:37 LONX 53 4371.0000 13:32:37 LONX 142 4371.0000 13:32:37 LONX 110 4372.5000 13:33:21 LONX 183 4372.5000 13:33:21 LONX 250 4374.0000 13:33:58 LONX 129 4374.5000 13:34:19 LONX 143 4374.5000 13:34:19 LONX 235 4373.5000 13:34:33 LONX 200 4372.0000 13:35:00 LONX 88 4371.5000 13:35:25 LONX 104 4371.5000 13:35:25 LONX 43 4371.5000 13:35:25 LONX 210 4369.5000 13:35:46 LONX 245 4370.5000 13:36:19 LONX 215 4369.5000 13:36:38 LONX 250 4367.5000 13:37:16 LONX 205 4367.5000 13:37:35 LONX 220 4367.0000 13:37:54 LONX 100 4366.0000 13:38:35 LONX 55 4367.0000 13:38:44 LONX 235 4367.0000 13:38:44 LONX 103 4367.0000 13:39:08 LONX 103 4367.0000 13:39:35 LONX 150 4367.0000 13:39:35 LONX 45 4367.0000 13:39:35 LONX 11 4367.0000 13:40:04 LONX 265 4367.0000 13:40:04 LONX 26 4369.0000 13:40:56 LONX 197 4369.0000 13:40:56 LONX 140 4369.0000 13:41:01 LONX 214 4370.0000 13:41:34 LONX 205 4369.5000 13:41:44 LONX 147 4369.0000 13:41:45 LONX 36 4368.5000 13:42:01 LONX 161 4368.5000 13:42:01 LONX 83 4367.5000 13:42:32 LONX 113 4367.5000 13:42:32 LONX 220 4365.0000 13:42:51 LONX 232 4364.5000 13:43:21 LONX 195 4361.0000 13:43:45 LONX 233 4359.0000 13:44:09 LONX 210 4357.5000 13:44:34 LONX 242 4358.0000 13:44:59 LONX 101 4355.5000 13:45:23 LONX 101 4355.5000 13:45:23 LONX 240 4357.0000 13:46:01 LONX 250 4358.5000 13:46:59 LONX 96 4359.5000 13:47:24 LONX 118 4359.5000 13:47:24 LONX 235 4359.0000 13:47:26 LONX 175 4357.5000 13:47:51 LONX 22 4357.5000 13:47:51 LONX 215 4359.0000 13:48:29 LONX 305 4360.0000 13:49:00 LONX 265 4359.0000 13:49:41 LONX 287 4358.5000 13:50:00 LONX 161 4359.5000 13:50:40 LONX 119 4359.5000 13:50:40 LONX 200 4360.5000 13:51:10 LONX 214 4360.5000 13:51:37 LONX 206 4359.0000 13:51:44 LONX 200 4361.5000 13:52:19 LONX 14 4362.0000 13:52:51 LONX 250 4362.0000 13:52:51 LONX 41 4362.0000 13:53:27 LONX 179 4362.0000 13:53:32 LONX 157 4362.5000 13:53:46 LONX 66 4362.5000 13:54:04 LONX 213 4362.5000 13:54:04 LONX 145 4362.0000 13:54:39 LONX 69 4362.0000 13:54:39 LONX 195 4361.0000 13:55:10 LONX 229 4360.0000 13:55:21 LONX 24 4359.5000 13:55:53 LONX 190 4359.0000 13:55:53 LONX 18 4362.0000 13:56:20 LONX 250 4362.0000 13:56:20 LONX 190 4362.5000 13:56:52 LONX 106 4365.0000 13:57:13 LONX 30 4365.0000 13:57:13 LONX 78 4365.0000 13:57:13 LONX 233 4364.5000 13:57:27 LONX 240 4365.0000 13:58:09 LONX 217 4365.5000 13:58:42 LONX 47 4365.0000 13:59:07 LONX 150 4365.0000 13:59:07 LONX 89 4364.0000 13:59:33 LONX 125 4364.0000 13:59:33 LONX 79 4363.5000 14:00:00 LONX 125 4363.5000 14:00:00 LONX 305 4363.0000 14:00:16 LONX 210 4362.5000 14:00:37 LONX 216 4361.5000 14:01:02 LONX 214 4361.0000 14:01:27 LONX 214 4361.5000 14:01:45 LONX 195 4360.5000 14:01:58 LONX 237 4359.0000 14:02:21 LONX 58 4358.5000 14:03:00 LONX 159 4358.5000 14:03:00 LONX 320 4361.0000 14:03:19 LONX 199 4363.0000 14:03:58 LONX 134 4363.5000 14:04:17 LONX 142 4363.5000 14:04:17 LONX 151 4365.0000 14:04:59 LONX 230 4364.0000 14:05:06 LONX 244 4362.5000 14:05:42 LONX 201 4362.0000 14:05:57 LONX 67 4361.5000 14:06:22 LONX 153 4361.5000 14:06:22 LONX 125 4361.5000 14:06:47 LONX 145 4361.5000 14:06:47 LONX 204 4358.5000 14:07:16 LONX 195 4360.5000 14:07:45 LONX 206 4361.5000 14:08:11 LONX 56 4363.0000 14:08:47 LONX 250 4363.0000 14:08:47 LONX 206 4361.5000 14:09:06 LONX 248 4362.5000 14:09:40 LONX 240 4362.5000 14:10:03 LONX 196 4362.0000 14:10:24 LONX 99 4361.0000 14:10:50 LONX 162 4361.0000 14:10:50 LONX 214 4362.0000 14:11:34 LONX 195 4361.5000 14:11:35 LONX 23 4357.0000 14:12:13 LONX 180 4357.0000 14:12:18 LONX 205 4357.5000 14:12:39 LONX 230 4356.5000 14:12:53 LONX 153 4357.0000 14:13:35 LONX 122 4357.0000 14:13:35 LONX 8 4357.5000 14:13:58 LONX 136 4357.5000 14:13:58 LONX 53 4357.5000 14:13:58 LONX 214 4359.5000 14:14:27 LONX 96 4358.5000 14:14:35 LONX 114 4358.5000 14:14:35 LONX 221 4359.5000 14:15:05 LONX 215 4358.5000 14:15:30 LONX 92 4360.5000 14:15:49 LONX 133 4360.5000 14:15:49 LONX 265 4360.5000 14:16:19 LONX 11 4361.5000 14:16:52 LONX 203 4361.5000 14:16:52 LONX 171 4362.0000 14:17:08 LONX 24 4362.0000 14:17:08 LONX 27 4364.0000 14:17:50 LONX 43 4364.0000 14:17:50 LONX 36 4365.0000 14:17:59 LONX 140 4365.0000 14:17:59 LONX 38 4365.0000 14:17:59 LONX 199 4365.0000 14:18:05 LONX 89 4366.5000 14:18:36 LONX 214 4366.5000 14:18:41 LONX 200 4366.0000 14:19:08 LONX 110 4365.0000 14:19:14 LONX 103 4365.0000 14:19:14 LONX 142 4365.5000 14:19:51 LONX 98 4365.5000 14:19:51 LONX 204 4364.0000 14:20:05 LONX 67 4364.0000 14:20:30 LONX 191 4364.0000 14:20:30 LONX 229 4361.0000 14:20:55 LONX 202 4362.0000 14:21:25 LONX 180 4362.5000 14:21:50 LONX 184 4362.0000 14:22:06 LONX 71 4362.0000 14:22:06 LONX 220 4362.0000 14:22:50 LONX 230 4362.5000 14:23:05 LONX 103 4362.0000 14:23:23 LONX 171 4363.5000 14:23:44 LONX 165 4364.0000 14:24:21 LONX 115 4364.0000 14:24:21 LONX 215 4363.5000 14:24:21 LONX 203 4363.0000 14:24:47 LONX 198 4363.0000 14:25:09 LONX 7 4363.0000 14:25:09 LONX 245 4362.5000 14:25:22 LONX 197 4361.5000 14:25:55 LONX 198 4361.0000 14:25:55 LONX 79 4361.5000 14:26:38 LONX 184 4361.5000 14:26:38 LONX 225 4361.5000 14:27:02 LONX 135 4362.5000 14:27:30 LONX 215 4363.0000 14:27:39 LONX 241 4363.0000 14:28:10 LONX 33 4363.0000 14:28:19 LONX 169 4363.0000 14:28:19 LONX 216 4363.0000 14:28:57 LONX 245 4362.5000 14:28:58 LONX 250 4366.5000 14:29:44 LONX 76 4366.5000 14:29:44 LONX 250 4366.5000 14:29:47 LONX 232 4366.0000 14:30:00 LONX 13 4366.0000 14:30:00 LONX 38 4365.5000 14:30:00 LONX 235 4365.0000 14:30:01 LONX 191 4364.5000 14:30:01 LONX 59 4364.5000 14:30:01 LONX 195 4363.5000 14:30:05 LONX 197 4360.5000 14:30:10 LONX 260 4359.5000 14:30:16 LONX 136 4360.5000 14:30:29 LONX 99 4360.5000 14:30:40 LONX 251 4360.0000 14:30:40 LONX 97 4360.5000 14:30:48 LONX 117 4360.5000 14:30:48 LONX 215 4360.0000 14:30:48 LONX 275 4359.5000 14:30:53 LONX 150 4363.0000 14:31:05 LONX 70 4363.0000 14:31:05 LONX 25 4363.0000 14:31:05 LONX 218 4363.0000 14:31:05 LONX 215 4362.5000 14:31:10 LONX 68 4362.0000 14:31:24 LONX 250 4363.0000 14:31:33 LONX 26 4363.0000 14:31:33 LONX 372 4364.0000 14:31:38 LONX 26 4364.0000 14:31:44 LONX 43 4364.0000 14:31:44 LONX 147 4365.5000 14:31:50 LONX 34 4365.5000 14:31:50 LONX 69 4366.0000 14:31:55 LONX 250 4366.0000 14:31:55 LONX 245 4365.5000 14:31:56 LONX 188 4365.0000 14:32:01 LONX 157 4364.0000 14:32:22 LONX 102 4364.0000 14:32:22 LONX 235 4363.5000 14:32:29 LONX 245 4366.0000 14:32:43 LONX 246 4368.0000 14:33:09 LONX 74 4368.0000 14:33:09 LONX 288 4368.0000 14:33:09 LONX 252 4368.5000 14:33:21 LONX 247 4368.5000 14:33:32 LONX 100 4368.0000 14:33:38 LONX 150 4368.0000 14:33:38 LONX 78 4368.0000 14:33:55 LONX 153 4368.0000 14:33:55 LONX 97 4368.5000 14:34:06 LONX 400 4368.0000 14:34:08 LONX 230 4367.0000 14:34:20 LONX 204 4365.5000 14:34:33 LONX 150 4363.5000 14:34:46 LONX 135 4363.5000 14:34:46 LONX 290 4366.0000 14:35:08 LONX 248 4366.5000 14:35:22 LONX 210 4366.0000 14:35:23 LONX 200 4364.0000 14:35:29 LONX 200 4363.5000 14:35:41 LONX 225 4362.0000 14:35:54 LONX 136 4363.0000 14:36:12 LONX 72 4363.0000 14:36:12 LONX 223 4362.0000 14:36:18 LONX 207 4362.0000 14:36:44 LONX 7 4362.0000 14:36:44 LONX 255 4363.5000 14:36:53 LONX 225 4363.0000 14:36:58 LONX 65 4363.0000 14:36:58 LONX 215 4364.0000 14:37:26 LONX 255 4364.0000 14:37:36 LONX 208 4363.5000 14:37:40 LONX 246 4365.0000 14:38:11 LONX 275 4364.5000 14:38:23 LONX 138 4364.0000 14:38:23 LONX 61 4364.0000 14:38:23 LONX 330 4364.0000 14:38:51 LONX 160 4363.5000 14:39:19 LONX 200 4363.0000 14:39:23 LONX 13 4364.0000 14:39:38 LONX 221 4364.0000 14:39:38 LONX 31 4365.0000 14:39:52 LONX 270 4366.5000 14:39:58 LONX 168 4366.0000 14:39:58 LONX 92 4366.0000 14:39:58 LONX 14 4366.0000 14:40:25 LONX 135 4366.0000 14:40:25 LONX 66 4366.0000 14:40:25 LONX 90 4367.5000 14:40:33 LONX 205 4367.5000 14:40:39 LONX 205 4367.0000 14:40:45 LONX 234 4367.0000 14:40:58 LONX 204 4367.0000 14:41:15 LONX 225 4366.5000 14:41:25 LONX 221 4366.5000 14:41:42 LONX 231 4366.0000 14:42:02 LONX 5 4365.5000 14:42:03 LONX 215 4365.5000 14:42:03 LONX 215 4364.5000 14:42:26 LONX 203 4364.0000 14:42:28 LONX 209 4365.5000 14:43:02 LONX 111 4365.5000 14:43:02 LONX 250 4366.5000 14:43:27 LONX 22 4366.5000 14:43:43 LONX 250 4366.5000 14:43:43 LONX 280 4366.0000 14:43:52 LONX 142 4364.5000 14:44:10 LONX 53 4364.5000 14:44:10 LONX 100 4363.5000 14:44:29 LONX 113 4363.5000 14:44:33 LONX 224 4363.0000 14:44:35 LONX 225 4363.0000 14:44:57 LONX 100 4363.0000 14:45:10 LONX 170 4363.0000 14:45:10 LONX 111 4363.0000 14:45:29 LONX 103 4363.0000 14:45:29 LONX 252 4362.5000 14:45:38 LONX 195 4363.5000 14:45:58 LONX 280 4363.5000 14:46:10 LONX 210 4362.5000 14:46:25 LONX 198 4362.0000 14:46:42 LONX 198 4362.0000 14:46:59 LONX 200 4363.0000 14:47:12 LONX 209 4362.5000 14:47:26 LONX 84 4362.5000 14:47:39 LONX 113 4362.5000 14:47:39 LONX 200 4362.0000 14:47:42 LONX 136 4363.5000 14:48:07 LONX 196 4363.5000 14:48:07 LONX 38 4363.5000 14:48:07 LONX 77 4364.5000 14:48:44 LONX 270 4364.5000 14:48:44 LONX 249 4364.0000 14:48:45 LONX 136 4364.5000 14:49:16 LONX 74 4364.5000 14:49:16 LONX 160 4364.0000 14:49:18 LONX 50 4364.0000 14:49:18 LONX 205 4364.5000 14:49:44 LONX 36 4365.5000 14:50:04 LONX 244 4365.5000 14:50:07 LONX 237 4365.0000 14:50:10 LONX 215 4364.5000 14:50:37 LONX 250 4365.0000 14:50:52 LONX 215 4365.0000 14:51:06 LONX 205 4364.5000 14:51:09 LONX 87 4365.0000 14:51:34 LONX 240 4364.5000 14:51:40 LONX 150 4365.5000 14:51:57 LONX 252 4366.0000 14:52:03 LONX 141 4365.0000 14:52:31 LONX 74 4365.0000 14:52:31 LONX 141 4364.5000 14:52:33 LONX 62 4364.5000 14:52:33 LONX 123 4366.5000 14:53:15 LONX 157 4366.5000 14:53:15 LONX 130 4367.0000 14:53:25 LONX 69 4367.0000 14:53:25 LONX 150 4366.5000 14:53:45 LONX 112 4366.5000 14:53:52 LONX 150 4367.5000 14:54:04 LONX 89 4367.5000 14:54:04 LONX 210 4367.0000 14:54:09 LONX 238 4366.5000 14:54:34 LONX 200 4366.0000 14:54:40 LONX 41 4368.0000 14:55:13 LONX 175 4368.0000 14:55:13 LONX 92 4368.0000 14:55:13 LONX 100 4367.5000 14:55:29 LONX 74 4367.5000 14:55:36 LONX 199 4367.5000 14:55:48 LONX 164 4367.5000 14:55:56 LONX 43 4367.5000 14:55:56 LONX 215 4367.0000 14:56:12 LONX 204 4365.5000 14:56:18 LONX 205 4362.5000 14:56:41 LONX 143 4363.5000 14:57:06 LONX 60 4363.5000 14:57:06 LONX 160 4363.5000 14:57:27 LONX 100 4363.5000 14:57:27 LONX 18 4363.0000 14:57:29 LONX 242 4363.0000 14:57:29 LONX 230 4364.0000 14:58:07 LONX 122 4364.0000 14:58:27 LONX 15 4365.0000 14:58:45 LONX 200 4365.0000 14:58:45 LONX 122 4365.5000 14:58:58 LONX 100 4365.5000 14:58:58 LONX 219 4365.5000 14:59:11 LONX 295 4365.0000 14:59:23 LONX 204 4364.5000 14:59:27 LONX 211 4365.5000 14:59:50 LONX 200 4366.5000 15:00:00 LONX 280 4366.0000 15:00:01 LONX 203 4366.0000 15:00:20 LONX 187 4367.0000 15:00:32 LONX 88 4367.0000 15:00:34 LONX 275 4367.0000 15:00:49 LONX 74 4367.5000 15:00:55 LONX 249 4369.0000 15:01:38 LONX 32 4369.0000 15:01:38 LONX 59 4369.0000 15:01:40 LONX 74 4369.0000 15:01:40 LONX 166 4369.0000 15:01:40 LONX 216 4369.0000 15:01:46 LONX 69 4369.5000 15:01:52 LONX 146 4369.5000 15:01:52 LONX 28 4370.0000 15:02:02 LONX 250 4370.0000 15:02:02 LONX 264 4369.5000 15:02:03 LONX 250 4368.5000 15:02:29 LONX 201 4367.5000 15:02:31 LONX 168 4369.0000 15:03:00 LONX 196 4369.0000 15:03:10 LONX 320 4369.0000 15:03:25 LONX 35 4368.0000 15:03:40 LONX 165 4368.0000 15:03:40 LONX 215 4367.0000 15:03:56 LONX 38 4368.0000 15:04:10 LONX 103 4368.0000 15:04:10 LONX 59 4368.0000 15:04:10 LONX 245 4367.0000 15:04:14 LONX 250 4366.0000 15:04:36 LONX 218 4364.0000 15:05:07 LONX 97 4363.5000 15:05:11 LONX 153 4363.5000 15:05:11 LONX 100 4363.0000 15:05:25 LONX 13 4363.0000 15:05:25 LONX 235 4363.0000 15:05:34 LONX 73 4363.0000 15:05:48 LONX 19 4363.5000 15:05:57 LONX 246 4363.5000 15:05:57 LONX 105 4364.0000 15:06:10 LONX 108 4364.0000 15:06:10 LONX 255 4365.5000 15:06:37 LONX 294 4365.5000 15:06:44 LONX 207 4365.5000 15:06:57 LONX 111 4365.5000 15:07:11 LONX 102 4365.5000 15:07:11 LONX 215 4365.0000 15:07:18 LONX 111 4365.5000 15:07:42 LONX 106 4365.5000 15:07:42 LONX 103 4365.5000 15:08:03 LONX 250 4365.5000 15:08:10 LONX 12 4365.5000 15:08:26 LONX 203 4365.5000 15:08:26 LONX 250 4366.5000 15:08:49 LONX 245 4366.0000 15:08:49 LONX 255 4365.5000 15:09:18 LONX 214 4365.5000 15:09:35 LONX 58 4365.5000 15:09:52 LONX 157 4365.5000 15:09:52 LONX 61 4365.0000 15:09:58 LONX 164 4365.0000 15:09:58 LONX 100 4364.5000 15:10:25 LONX 96 4365.0000 15:10:30 LONX 119 4365.0000 15:10:30 LONX 167 4364.5000 15:10:33 LONX 46 4366.0000 15:10:53 LONX 211 4366.0000 15:10:53 LONX 211 4366.5000 15:11:07 LONX 93 4366.5000 15:11:32 LONX 250 4366.5000 15:11:32 LONX 241 4368.5000 15:11:54 LONX 54 4368.5000 15:11:54 LONX 242 4368.5000 15:12:12 LONX 32 4369.5000 15:12:28 LONX 100 4369.5000 15:12:28 LONX 87 4369.5000 15:12:28 LONX 270 4370.5000 15:12:54 LONX 43 4370.0000 15:12:57 LONX 182 4370.0000 15:12:57 LONX 250 4367.5000 15:13:15 LONX 33 4368.0000 15:13:41 LONX 182 4368.0000 15:13:41 LONX 230 4367.0000 15:13:56 LONX 221 4366.0000 15:14:03 LONX 215 4364.0000 15:14:26 LONX 215 4364.0000 15:14:47 LONX 200 4363.5000 15:14:55 LONX 267 4363.0000 15:15:30 LONX 100 4364.0000 15:15:45 LONX 283 4364.5000 15:15:53 LONX 223 4363.5000 15:16:11 LONX 198 4362.5000 15:16:14 LONX 67 4364.5000 15:17:07 LONX 121 4364.5000 15:17:07 LONX 34 4364.5000 15:17:07 LONX 275 4364.0000 15:17:11 LONX 238 4364.0000 15:17:33 LONX 216 4364.5000 15:17:41 LONX 81 4365.5000 15:18:00 LONX 100 4365.5000 15:18:00 LONX 226 4367.5000 15:18:38 LONX 257 4367.5000 15:18:50 LONX 286 4368.5000 15:18:56 LONX 176 4369.5000 15:19:15 LONX 251 4370.5000 15:19:49 LONX 68 4371.0000 15:20:02 LONX 148 4371.0000 15:20:02 LONX 200 4370.5000 15:20:04 LONX 210 4370.0000 15:20:12 LONX 268 4369.0000 15:20:31 LONX 339 4368.5000 15:20:53 LONX 138 4366.0000 15:21:05 LONX 102 4366.0000 15:21:05 LONX 205 4369.0000 15:21:53 LONX 100 4368.5000 15:21:58 LONX 125 4368.5000 15:21:58 LONX 289 4371.0000 15:22:24 LONX 88 4372.5000 15:22:34 LONX 74 4373.5000 15:22:41 LONX 94 4373.5000 15:22:41 LONX 235 4373.0000 15:22:42 LONX 226 4372.0000 15:22:57 LONX 25 4371.0000 15:23:30 LONX 205 4371.0000 15:23:30 LONX 270 4370.0000 15:23:42 LONX 237 4369.0000 15:23:59 LONX 121 4369.0000 15:24:26 LONX 209 4369.0000 15:24:32 LONX 255 4369.5000 15:24:53 LONX 45 4371.0000 15:25:16 LONX 250 4371.0000 15:25:16 LONX 2 4370.0000 15:25:33 LONX 212 4370.0000 15:25:33 LONX 199 4371.0000 15:25:51 LONX 310 4370.0000 15:26:02 LONX 216 4370.5000 15:26:40 LONX 245 4370.0000 15:26:52 LONX 106 4370.5000 15:27:12 LONX 100 4370.5000 15:27:12 LONX 99 4370.5000 15:27:30 LONX 100 4370.5000 15:27:30 LONX 237 4372.0000 15:28:02 LONX 48 4372.0000 15:28:02 LONX 220 4371.5000 15:28:03 LONX 216 4371.0000 15:28:35 LONX 230 4370.5000 15:28:38 LONX 163 4370.5000 15:29:30 LONX 53 4370.5000 15:29:30 LONX 285 4370.0000 15:29:31 LONX 199 4369.0000 15:29:45 LONX 124 4368.0000 15:30:02 LONX 91 4368.0000 15:30:02 LONX 220 4367.5000 15:30:12 LONX 61 4367.0000 15:30:15 LONX 250 4369.5000 15:30:49 LONX 153 4369.5000 15:30:49 LONX 200 4369.5000 15:30:49 LONX 218 4370.0000 15:31:01 LONX 197 4369.5000 15:31:15 LONX 295 4369.0000 15:31:20 LONX 101 4369.0000 15:32:01 LONX 250 4369.0000 15:32:01 LONX 71 4368.5000 15:32:02 LONX 169 4368.5000 15:32:02 LONX 153 4369.5000 15:32:33 LONX 235 4368.5000 15:32:35 LONX 216 4369.0000 15:33:10 LONX 152 4369.5000 15:33:38 LONX 250 4369.5000 15:33:38 LONX 312 4369.0000 15:33:55 LONX 211 4369.5000 15:34:23 LONX 191 4369.0000 15:34:24 LONX 14 4369.0000 15:34:24 LONX 98 4367.5000 15:34:54 LONX 102 4367.5000 15:34:54 LONX 275 4366.5000 15:35:00 LONX 226 4366.5000 15:35:28 LONX 3 4367.0000 15:36:02 LONX 214 4367.0000 15:36:02 LONX 71 4367.0000 15:36:11 LONX 360 4367.0000 15:36:11 LONX 250 4369.0000 15:36:32 LONX 63 4369.5000 15:36:50 LONX 250 4369.5000 15:36:50 LONX 81 4371.0000 15:37:19 LONX 100 4371.0000 15:37:19 LONX 35 4371.0000 15:37:19 LONX 45 4371.5000 15:37:29 LONX 171 4371.5000 15:37:29 LONX 220 4371.0000 15:37:35 LONX 98 4371.5000 15:37:49 LONX 202 4371.0000 15:37:57 LONX 100 4371.0000 15:38:12 LONX 218 4370.5000 15:38:19 LONX 14 4370.5000 15:38:58 LONX 193 4370.5000 15:38:58 LONX 313 4370.5000 15:38:58 LONX 211 4370.0000 15:39:03 LONX 216 4369.5000 15:39:30 LONX 199 4369.0000 15:39:40 LONX 117 4368.5000 15:40:03 LONX 100 4368.5000 15:40:03 LONX 264 4368.5000 15:40:19 LONX 196 4369.5000 15:40:47 LONX 102 4369.5000 15:40:47 LONX 137 4370.5000 15:41:05 LONX 150 4370.5000 15:41:05 LONX 249 4370.0000 15:41:12 LONX 205 4368.5000 15:41:37 LONX 200 4368.0000 15:41:44 LONX 166 4369.0000 15:42:27 LONX 200 4369.0000 15:42:27 LONX 107 4369.0000 15:42:27 LONX 266 4370.5000 15:42:48 LONX 285 4370.0000 15:42:55 LONX 199 4369.0000 15:43:12 LONX 217 4368.5000 15:43:42 LONX 242 4368.0000 15:43:42 LONX 223 4366.5000 15:44:15 LONX 244 4366.0000 15:44:21 LONX 151 4367.5000 15:44:45 LONX 249 4367.0000 15:44:57 LONX 60 4368.0000 15:45:15 LONX 122 4368.0000 15:45:15 LONX 230 4368.5000 15:45:33 LONX 202 4368.5000 15:45:46 LONX 230 4369.0000 15:45:57 LONX 131 4368.5000 15:46:13 LONX 89 4368.5000 15:46:13 LONX 57 4368.0000 15:46:27 LONX 163 4368.0000 15:46:27 LONX 209 4367.5000 15:46:41 LONX 265 4367.0000 15:46:58 LONX 219 4367.5000 15:47:44 LONX 86 4367.5000 15:47:44 LONX 338 4367.5000 15:47:44 LONX 100 4367.0000 15:47:44 LONX 217 4367.0000 15:48:06 LONX 217 4367.5000 15:48:40 LONX 205 4367.5000 15:48:48 LONX 269 4367.0000 15:48:57 LONX 253 4366.5000 15:49:09 LONX 203 4365.5000 15:49:18 LONX 247 4364.0000 15:49:32 LONX 323 4366.0000 15:50:03 LONX 202 4366.0000 15:50:17 LONX 255 4365.5000 15:50:26 LONX 53 4366.0000 15:50:54 LONX 97 4366.0000 15:50:54 LONX 165 4366.0000 15:50:54 LONX 239 4365.0000 15:51:01 LONX 231 4366.0000 15:51:29 LONX 230 4365.5000 15:51:39 LONX 189 4365.5000 15:51:57 LONX 28 4365.5000 15:51:57 LONX 163 4367.0000 15:52:57 LONX 74 4367.0000 15:52:57 LONX 282 4367.0000 15:52:57 LONX 32 4367.0000 15:52:57 LONX 158 4367.0000 15:53:00 LONX 233 4367.0000 15:53:00 LONX 161 4367.0000 15:53:15 LONX 46 4367.0000 15:53:15 LONX 205 4366.5000 15:53:26 LONX 201 4365.0000 15:53:30 LONX 123 4366.0000 15:54:01 LONX 94 4366.0000 15:54:01 LONX 124 4366.0000 15:54:21 LONX 93 4366.0000 15:54:21 LONX 243 4365.5000 15:54:35 LONX 61 4365.0000 15:54:42 LONX 218 4364.5000 15:54:58 LONX 107 4364.0000 15:55:03 LONX 136 4364.0000 15:55:03 LONX 218 4365.0000 15:55:27 LONX 206 4365.5000 15:55:38 LONX 240 4365.0000 15:56:00 LONX 180 4367.0000 15:56:14 LONX 38 4367.0000 15:56:14 LONX 200 4367.0000 15:56:27 LONX 250 4367.5000 15:56:39 LONX 12 4367.5000 15:56:39 LONX 223 4368.5000 15:56:52 LONX 218 4369.0000 15:57:06 LONX 257 4368.5000 15:57:06 LONX 199 4368.0000 15:57:18 LONX 243 4368.5000 15:57:46 LONX 262 4368.0000 15:58:01 LONX 17 4367.5000 15:58:01 LONX 240 4367.0000 15:58:21 LONX 250 4367.0000 15:58:21 LONX 218 4369.0000 15:58:56 LONX 100 4369.0000 15:59:00 LONX 106 4369.0000 15:59:00 LONX 57 4369.0000 15:59:11 LONX 188 4369.0000 15:59:12 LONX 183 4369.0000 15:59:27 LONX 36 4369.0000 15:59:27 LONX 235 4368.5000 15:59:32 LONX 212 4367.5000 15:59:41 LONX 172 4368.0000 16:00:06 LONX 108 4368.0000 16:00:06 LONX 250 4369.0000 16:00:20 LONX 99 4368.5000 16:00:31 LONX 126 4368.5000 16:00:31 LONX 100 4369.5000 16:00:53 LONX 100 4369.5000 16:00:53 LONX 140 4369.5000 16:00:53 LONX 218 4370.0000 16:00:58 LONX 265 4369.5000 16:00:59 LONX 302 4369.5000 16:01:22 LONX 8 4369.5000 16:01:26 LONX 200 4369.5000 16:01:45 LONX 270 4369.5000 16:02:07 LONX 295 4369.5000 16:02:07 LONX 192 4369.5000 16:02:07 LONX 152 4370.5000 16:02:27 LONX 126 4370.5000 16:02:27 LONX 245 4370.0000 16:02:29 LONX 231 4369.5000 16:02:54 LONX 320 4369.0000 16:02:59 LONX 250 4368.0000 16:03:25 LONX 36 4368.0000 16:03:25 LONX 247 4368.0000 16:03:39 LONX 240 4368.0000 16:04:11 LONX 295 4368.0000 16:04:11 LONX 332 4367.5000 16:04:20 LONX 8 4367.5000 16:04:20 LONX 111 4368.0000 16:04:37 LONX 1 4368.0000 16:04:37 LONX 174 4368.0000 16:04:37 LONX 100 4368.0000 16:04:55 LONX 150 4368.0000 16:04:55 LONX 180 4367.5000 16:04:57 LONX 120 4367.5000 16:04:58 LONX 100 4367.0000 16:05:15 LONX 118 4367.0000 16:05:15 LONX 215 4367.0000 16:05:36 LONX 265 4367.0000 16:05:50 LONX 235 4367.0000 16:05:50 LONX 145 4367.0000 16:05:50 LONX 73 4367.0000 16:05:50 LONX 213 4365.5000 16:06:05 LONX 73 4364.0000 16:06:29 LONX 167 4364.0000 16:06:29 LONX 310 4364.0000 16:06:48 LONX 218 4364.0000 16:07:02 LONX 194 4364.0000 16:07:10 LONX 24 4364.0000 16:07:10 LONX 218 4364.0000 16:07:15 LONX 200 4363.5000 16:07:20 LONX 90 4363.5000 16:07:20 LONX 287 4362.0000 16:07:46 LONX 8 4362.0000 16:08:10 LONX 215 4361.5000 16:08:26 LONX 220 4361.5000 16:08:26 LONX 250 4361.5000 16:08:26 LONX 150 4361.5000 16:08:26 LONX 60 4361.5000 16:08:26 LONX 9 4362.0000 16:08:26 LONX 270 4361.0000 16:08:55 LONX 46 4361.0000 16:09:09 LONX 251 4361.0000 16:09:18 LONX 210 4361.0000 16:09:29 LONX 300 4361.5000 16:09:36 LONX 215 4362.5000 16:09:57 LONX 380 4362.5000 16:10:00 LONX 218 4362.5000 16:10:00 LONX 120 4363.0000 16:10:10 LONX 86 4363.0000 16:10:10 LONX 180 4363.5000 16:10:20 LONX 220 4362.5000 16:10:30 LONX 201 4362.0000 16:10:40 LONX 147 4362.5000 16:10:52 LONX 62 4362.5000 16:10:52 LONX 188 4362.5000 16:10:52 LONX 44 4362.5000 16:10:52 LONX 111 4362.5000 16:11:15 LONX 135 4362.5000 16:11:15 LONX 253 4362.5000 16:11:32 LONX 142 4363.0000 16:11:39 LONX 202 4363.0000 16:11:39 LONX 213 4363.5000 16:11:57 LONX 200 4364.5000 16:12:08 LONX 36 4364.5000 16:12:08 LONX 134 4364.0000 16:12:25 LONX 162 4364.0000 16:12:25 LONX 38 4364.0000 16:12:25 LONX 141 4364.0000 16:12:25 LONX 117 4364.0000 16:12:25 LONX 282 4364.5000 16:12:55 LONX 226 4364.5000 16:13:10 LONX 204 4364.5000 16:13:20 LONX 13 4364.5000 16:13:20 LONX 208 4364.5000 16:13:32 LONX 162 4364.5000 16:13:40 LONX 54 4364.5000 16:13:40 LONX 74 4365.0000 16:13:53 LONX 103 4365.0000 16:13:53 LONX 85 4365.0000 16:13:53 LONX 50 4365.0000 16:13:53 LONX 212 4365.0000 16:13:53 LONX 68 4365.5000 16:14:20 LONX 198 4365.5000 16:14:20 LONX 271 4366.0000 16:14:38 LONX 81 4366.0000 16:14:38 LONX 67 4366.0000 16:14:49 LONX 169 4366.0000 16:14:49 LONX 15 4366.0000 16:14:49 LONX 195 4366.0000 16:14:49 LONX 56 4366.0000 16:14:49 LONX 166 4365.5000 16:15:09 LONX 108 4365.5000 16:15:09 LONX 156 4365.5000 16:15:09 LONX 118 4365.5000 16:15:09 LONX 102 4365.0000 16:15:27 LONX 102 4365.0000 16:15:27 LONX 148 4365.0000 16:15:27 LONX 56 4365.0000 16:15:27 LONX 162 4365.5000 16:15:46 LONX 148 4365.5000 16:15:46 LONX 25 4365.5000 16:15:55 LONX 177 4365.5000 16:15:55 LONX 8 4365.5000 16:15:55 LONX 154 4365.5000 16:15:55 LONX 40 4365.5000 16:15:55 LONX 148 4365.5000 16:16:13 LONX 54 4365.5000 16:16:13 LONX 292 4365.5000 16:16:25 LONX 292 4365.5000 16:16:25 LONX 57 4365.5000 16:16:49 LONX 207 4365.5000 16:16:49 LONX 225 4365.5000 16:16:49 LONX 208 4365.0000 16:17:11 LONX 21 4364.0000 16:17:22 LONX 88 4364.0000 16:17:29 LONX 77 4364.5000 16:17:31 LONX 238 4364.5000 16:17:31 LONX 9 4364.5000 16:17:31 LONX 19 4364.5000 16:17:39 LONX 128 4364.5000 16:17:39 LONX 83 4364.5000 16:17:39 LONX 171 4364.5000 16:17:39 LONX 59 4364.5000 16:17:39 LONX 48 4364.5000 16:18:06 LONX 251 4364.5000 16:18:06 LONX 67 4364.5000 16:18:06 LONX 176 4364.5000 16:18:20 LONX 49 4364.5000 16:18:20 LONX 151 4364.5000 16:18:20 LONX 156 4364.5000 16:18:20 LONX 220 4364.5000 16:18:40 LONX 210 4363.5000 16:18:50 LONX 40 4363.5000 16:18:50 LONX 100 4362.5000 16:19:05 LONX 181 4362.5000 16:19:05 LONX 19 4362.5000 16:19:05 LONX 148 4362.5000 16:19:05 LONX 114 4362.5000 16:19:05 LONX 209 4363.0000 16:19:28 LONX 44 4363.0000 16:19:28 LONX 165 4363.0000 16:19:28 LONX 145 4363.0000 16:19:48 LONX 79 4363.0000 16:19:48 LONX 93 4363.0000 16:19:48 LONX 131 4363.0000 16:19:48 LONX 151 4362.5000 16:20:10 LONX 120 4362.5000 16:20:10 LONX 114 4362.5000 16:20:20 LONX 131 4362.5000 16:20:25 LONX 53 4362.5000 16:20:25 LONX 48 4362.5000 16:20:25 LONX 232 4362.5000 16:20:25 LONX 124 4363.0000 16:20:45 LONX 100 4363.0000 16:20:45 LONX 6 4363.0000 16:20:45 LONX 144 4363.0000 16:20:45 LONX 203 4363.0000 16:21:01 LONX 171 4363.5000 16:21:11 LONX 47 4363.5000 16:21:11 LONX 178 4364.5000 16:21:35 LONX 250 4364.5000 16:21:35 LONX 201 4364.5000 16:21:42 LONX 22 4364.5000 16:21:42 LONX 202 4364.5000 16:21:42 LONX 179 4364.0000 16:22:08 LONX 46 4364.0000 16:22:08 LONX 133 4364.0000 16:22:12 LONX 42 4364.0000 16:22:18 LONX 223 4364.0000 16:22:18 LONX 214 4364.0000 16:22:29 LONX 166 4364.0000 16:22:29 LONX 203 4364.5000 16:22:46 LONX 90 4365.0000 16:23:00 LONX 213 4365.0000 16:23:00 LONX 224 4364.5000 16:23:09 LONX 22 4364.5000 16:23:09 LONX 207 4364.5000 16:23:21 LONX 234 4364.5000 16:23:30 LONX 114 4364.5000 16:23:40 LONX 113 4364.5000 16:23:40 LONX 135 4364.5000 16:23:49 LONX 224 4364.5000 16:23:49 LONX 221 4364.5000 16:24:05 LONX 36 4364.5000 16:24:05 LONX 211 4364.5000 16:24:13 LONX 19 4364.5000 16:24:13 LONX 12 4364.5000 16:24:13 LONX 110 4364.5000 16:24:13 LONX 213 4364.5000 16:24:28 LONX 213 4364.5000 16:24:28 LONX 212 4364.0000 16:24:51 LONX 280 4364.0000 16:24:55 LONX 185 4364.0000 16:24:55 LONX 224 4363.5000 16:25:10 LONX 156 4363.5000 16:25:18 LONX 71 4363.5000 16:25:18 LONX 168 4363.5000 16:25:18 LONX 59 4363.5000 16:25:18 LONX 226 4362.0000 16:25:35 LONX 92 4363.0000 16:25:55 LONX 76 4363.0000 16:25:55 LONX 267 4363.0000 16:25:55 LONX 214 4363.0000 16:26:01 LONX 203 4362.5000 16:26:09 LONX 203 4362.5000 16:26:09 LONX 250 4362.5000 16:26:29 LONX 25 4362.5000 16:26:29 LONX 175 4362.5000 16:26:29 LONX 100 4362.5000 16:26:29 LONX 297 4363.5000 16:27:20 LONX 100 4363.5000 16:27:20 LONX 290 4363.5000 16:27:20 LONX 244 4363.5000 16:27:20 LONX 250 4363.5000 16:27:33 LONX 160 4363.5000 16:27:33 LONX 205 4363.5000 16:27:40 LONX 16 4363.5000 16:27:50 LONX 187 4363.5000 16:27:50 LONX 63 4363.5000 16:27:50 LONX 213 4363.5000 16:27:50 LONX 229 4363.0000 16:28:19 LONX 417 4363.0000 16:28:19 LONX 417 4363.0000 16:28:19 LONX 645 4363.5000 16:28:53 LONX 218 4363.5000 16:28:59 LONX 40 4365.0000 16:29:19 LONX 253 4365.0000 16:29:19 LONX 260 4365.0000 16:29:19 LONX 206 4365.5000 16:29:19 LONX 216 4366.0000 16:29:25 LONX 214 4366.0000 16:29:31 LONX 223 4366.0000 16:29:36 LONX 3 4366.0000 16:29:36 LONX 226 4366.0000 16:29:36 LONX 73 4367.0000 16:29:45 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 POSFMGZNVGMGRZM