Unilever PLC

Transaction in Own Shares • Aug 24, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 8824Y Unilever PLC 24 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: 24-Aug-18 Number of ordinary shares purchased: 301,844 Highest price paid per share: GBp 4,454.0000 Lowest price paid per share: GBp 4,408.0000 Volume weighted average price paid per share: GBp 4,431.4662 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 20 July 2018, as announced on 20 July 18. Following the above transaction, the Company holds 7,848,015 of its ordinary shares in treasury and has 1,191,814,723 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4431.4662 301,844 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 52 4433.0000 08:00:37 LONX 173 4433.0000 08:00:37 LONX 209 4432.5000 08:00:40 LONX 190 4432.0000 08:00:40 LONX 185 4428.5000 08:01:03 LONX 165 4429.0000 08:01:03 LONX 24 4427.5000 08:01:10 LONX 156 4427.5000 08:01:10 LONX 165 4429.0000 08:01:41 LONX 185 4429.0000 08:01:41 LONX 110 4428.5000 08:01:41 LONX 122 4428.5000 08:01:41 LONX 160 4427.0000 08:02:02 LONX 171 4426.5000 08:02:05 LONX 162 4423.0000 08:02:20 LONX 49 4419.5000 08:02:29 LONX 136 4419.5000 08:02:29 LONX 55 4421.5000 08:03:19 LONX 51 4421.5000 08:03:19 LONX 150 4421.5000 08:03:19 LONX 315 4419.5000 08:03:19 LONX 58 4419.0000 08:03:19 LONX 50 4423.5000 08:03:54 LONX 157 4423.5000 08:03:54 LONX 161 4423.0000 08:04:07 LONX 180 4420.5000 08:04:49 LONX 195 4420.5000 08:04:49 LONX 234 4421.0000 08:04:49 LONX 165 4418.5000 08:05:07 LONX 265 4424.0000 08:05:26 LONX 1 4428.5000 08:06:08 LONX 170 4427.5000 08:06:08 LONX 155 4427.0000 08:06:08 LONX 170 4427.5000 08:06:08 LONX 220 4427.0000 08:06:08 LONX 162 4427.0000 08:06:27 LONX 188 4426.5000 08:06:27 LONX 175 4424.5000 08:06:32 LONX 46 4424.5000 08:06:54 LONX 190 4425.0000 08:06:54 LONX 186 4424.0000 08:07:01 LONX 13 4424.5000 08:07:32 LONX 165 4423.5000 08:07:50 LONX 215 4423.5000 08:07:50 LONX 165 4423.0000 08:07:50 LONX 190 4422.5000 08:07:52 LONX 295 4422.0000 08:07:52 LONX 50 4420.5000 08:08:00 LONX 75 4420.5000 08:08:00 LONX 43 4420.5000 08:08:00 LONX 170 4423.0000 08:08:27 LONX 170 4422.0000 08:08:44 LONX 237 4421.5000 08:08:47 LONX 280 4423.0000 08:09:25 LONX 75 4423.0000 08:09:25 LONX 75 4423.0000 08:09:25 LONX 70 4423.0000 08:09:25 LONX 204 4422.5000 08:09:27 LONX 62 4420.5000 08:09:44 LONX 138 4420.5000 08:09:44 LONX 180 4419.0000 08:09:59 LONX 160 4418.5000 08:10:00 LONX 200 4418.0000 08:10:20 LONX 175 4417.0000 08:10:22 LONX 200 4416.5000 08:11:28 LONX 190 4416.5000 08:11:33 LONX 215 4417.5000 08:11:44 LONX 31 4418.0000 08:11:44 LONX 285 4417.0000 08:11:46 LONX 500 4421.0000 08:13:53 LONX 100 4420.5000 08:14:13 LONX 75 4420.5000 08:14:13 LONX 75 4420.5000 08:14:13 LONX 160 4420.5000 08:14:13 LONX 150 4420.0000 08:14:13 LONX 30 4420.0000 08:14:13 LONX 45 4420.5000 08:14:13 LONX 189 4420.5000 08:14:13 LONX 31 4420.5000 08:14:13 LONX 229 4420.0000 08:14:20 LONX 250 4420.0000 08:14:20 LONX 150 4419.0000 08:14:22 LONX 170 4419.0000 08:14:22 LONX 164 4418.5000 08:14:45 LONX 235 4418.0000 08:14:56 LONX 198 4418.5000 08:14:56 LONX 175 4418.0000 08:15:00 LONX 149 4418.0000 08:15:04 LONX 34 4425.0000 08:15:58 LONX 5 4425.0000 08:15:58 LONX 185 4424.0000 08:16:08 LONX 230 4424.0000 08:16:08 LONX 295 4423.5000 08:16:08 LONX 191 4424.0000 08:16:08 LONX 147 4422.5000 08:16:38 LONX 33 4423.5000 08:16:48 LONX 140 4423.5000 08:17:01 LONX 210 4423.0000 08:18:02 LONX 250 4423.0000 08:18:02 LONX 155 4422.5000 08:18:02 LONX 230 4422.0000 08:18:04 LONX 290 4421.5000 08:18:04 LONX 39 4422.5000 08:19:24 LONX 13 4422.0000 08:19:33 LONX 262 4422.0000 08:19:33 LONX 270 4422.0000 08:19:33 LONX 240 4421.5000 08:19:45 LONX 245 4421.5000 08:19:45 LONX 73 4421.5000 08:19:45 LONX 145 4421.5000 08:19:45 LONX 260 4421.5000 08:20:12 LONX 100 4421.0000 08:20:14 LONX 165 4421.0000 08:20:14 LONX 57 4420.0000 08:20:37 LONX 28 4420.0000 08:20:37 LONX 72 4421.0000 08:21:39 LONX 100 4421.0000 08:21:55 LONX 98 4421.0000 08:21:55 LONX 186 4420.5000 08:21:55 LONX 320 4421.0000 08:21:55 LONX 6 4420.5000 08:21:55 LONX 150 4420.5000 08:23:31 LONX 30 4420.5000 08:23:31 LONX 88 4420.5000 08:23:31 LONX 232 4420.5000 08:23:31 LONX 250 4420.0000 08:23:34 LONX 224 4419.5000 08:23:34 LONX 106 4419.5000 08:23:34 LONX 86 4420.0000 08:23:34 LONX 164 4420.0000 08:23:34 LONX 36 4420.0000 08:23:41 LONX 129 4420.0000 08:23:41 LONX 195 4419.0000 08:23:44 LONX 191 4416.5000 08:23:57 LONX 196 4418.0000 08:24:53 LONX 150 4418.0000 08:24:53 LONX 100 4418.5000 08:25:44 LONX 170 4418.5000 08:25:44 LONX 237 4418.0000 08:26:20 LONX 21 4418.0000 08:26:20 LONX 35 4420.0000 08:27:50 LONX 10 4420.0000 08:27:50 LONX 102 4420.0000 08:27:56 LONX 36 4420.0000 08:27:56 LONX 18 4420.0000 08:27:56 LONX 46 4421.5000 08:29:41 LONX 76 4421.5000 08:29:41 LONX 249 4421.0000 08:29:46 LONX 26 4421.5000 08:30:34 LONX 34 4422.0000 08:31:21 LONX 56 4422.5000 08:31:25 LONX 145 4422.5000 08:31:25 LONX 171 4421.5000 08:32:40 LONX 164 4421.0000 08:34:31 LONX 160 4420.0000 08:34:44 LONX 165 4417.5000 08:36:05 LONX 15 4416.5000 08:36:52 LONX 111 4416.5000 08:36:53 LONX 39 4416.5000 08:36:53 LONX 153 4413.5000 08:38:32 LONX 180 4412.5000 08:39:25 LONX 170 4412.5000 08:39:25 LONX 285 4412.5000 08:39:25 LONX 456 4412.5000 08:39:25 LONX 51 4412.5000 08:39:26 LONX 99 4412.5000 08:39:26 LONX 350 4412.5000 08:39:26 LONX 270 4412.5000 08:39:26 LONX 240 4412.0000 08:39:30 LONX 166 4411.5000 08:39:36 LONX 212 4411.5000 08:39:36 LONX 50 4411.5000 08:39:36 LONX 88 4411.5000 08:39:36 LONX 245 4411.0000 08:39:37 LONX 58 4410.0000 08:40:32 LONX 100 4410.0000 08:40:32 LONX 165 4412.5000 08:40:53 LONX 60 4415.0000 08:41:06 LONX 55 4415.0000 08:41:06 LONX 285 4414.0000 08:41:06 LONX 44 4414.5000 08:41:38 LONX 49 4414.5000 08:41:38 LONX 48 4414.5000 08:41:54 LONX 107 4414.5000 08:41:54 LONX 197 4416.0000 08:43:08 LONX 250 4415.5000 08:43:38 LONX 245 4415.0000 08:43:38 LONX 83 4416.0000 08:43:42 LONX 230 4417.5000 08:46:07 LONX 235 4417.0000 08:46:07 LONX 144 4416.5000 08:46:08 LONX 156 4416.5000 08:46:08 LONX 12 4416.0000 08:46:58 LONX 181 4416.0000 08:47:42 LONX 67 4416.0000 08:47:42 LONX 153 4416.0000 08:47:42 LONX 47 4416.0000 08:47:42 LONX 35 4416.0000 08:47:42 LONX 155 4414.5000 08:48:08 LONX 44 4413.0000 08:48:48 LONX 165 4413.0000 08:49:03 LONX 25 4413.0000 08:49:16 LONX 73 4413.0000 08:49:16 LONX 68 4413.0000 08:49:16 LONX 150 4413.5000 08:49:16 LONX 190 4413.0000 08:49:16 LONX 180 4413.5000 08:49:19 LONX 200 4413.5000 08:49:19 LONX 160 4413.0000 08:49:19 LONX 39 4413.0000 08:49:24 LONX 65 4413.0000 08:49:24 LONX 100 4412.5000 08:49:25 LONX 66 4412.5000 08:49:25 LONX 166 4412.5000 08:49:31 LONX 215 4412.0000 08:50:11 LONX 175 4412.0000 08:50:11 LONX 165 4412.0000 08:50:15 LONX 6 4412.0000 08:50:15 LONX 300 4412.0000 08:50:15 LONX 119 4411.0000 08:51:03 LONX 250 4412.0000 08:51:08 LONX 8 4412.0000 08:51:08 LONX 169 4412.0000 08:51:12 LONX 92 4412.5000 08:51:37 LONX 285 4413.0000 08:51:44 LONX 250 4412.5000 08:52:11 LONX 340 4412.5000 08:52:11 LONX 150 4412.0000 08:52:11 LONX 10 4412.0000 08:52:11 LONX 175 4412.0000 08:52:11 LONX 66 4411.5000 08:52:11 LONX 100 4411.0000 08:52:14 LONX 40 4412.0000 08:52:19 LONX 125 4412.0000 08:52:19 LONX 3 4412.0000 08:52:19 LONX 101 4413.0000 08:52:50 LONX 71 4413.0000 08:52:50 LONX 100 4413.5000 08:52:54 LONX 163 4413.5000 08:52:54 LONX 139 4415.0000 08:53:17 LONX 85 4415.0000 08:53:17 LONX 185 4416.5000 08:53:40 LONX 180 4416.5000 08:53:40 LONX 168 4416.5000 08:53:40 LONX 52 4417.0000 08:54:05 LONX 48 4417.0000 08:54:05 LONX 168 4416.5000 08:54:30 LONX 160 4415.0000 08:54:50 LONX 74 4415.0000 08:54:54 LONX 164 4414.5000 08:55:34 LONX 131 4413.5000 08:56:11 LONX 48 4413.5000 08:56:11 LONX 169 4412.5000 08:56:15 LONX 131 4412.5000 08:56:15 LONX 42 4412.5000 08:56:15 LONX 72 4409.5000 08:57:26 LONX 158 4409.5000 08:57:34 LONX 168 4409.5000 08:57:34 LONX 5 4408.0000 08:58:04 LONX 136 4408.5000 08:58:14 LONX 69 4408.5000 08:58:14 LONX 65 4410.5000 08:59:06 LONX 250 4410.5000 08:59:06 LONX 185 4410.0000 08:59:14 LONX 80 4410.0000 08:59:14 LONX 109 4409.0000 08:59:26 LONX 86 4409.0000 08:59:26 LONX 79 4410.5000 09:00:03 LONX 47 4410.5000 09:00:03 LONX 63 4410.5000 09:00:08 LONX 103 4410.5000 09:00:19 LONX 61 4410.5000 09:00:19 LONX 155 4410.5000 09:00:34 LONX 126 4412.0000 09:01:21 LONX 70 4412.0000 09:01:21 LONX 173 4412.5000 09:01:34 LONX 222 4413.5000 09:02:38 LONX 167 4414.0000 09:03:01 LONX 37 4415.0000 09:03:50 LONX 138 4415.0000 09:03:50 LONX 162 4415.0000 09:03:50 LONX 102 4415.0000 09:03:50 LONX 74 4415.0000 09:03:50 LONX 239 4416.0000 09:04:08 LONX 67 4416.0000 09:04:08 LONX 35 4416.5000 09:05:40 LONX 103 4417.5000 09:05:45 LONX 124 4417.5000 09:05:45 LONX 155 4417.0000 09:05:52 LONX 51 4417.0000 09:05:52 LONX 150 4417.0000 09:06:22 LONX 49 4417.0000 09:06:22 LONX 310 4417.0000 09:07:04 LONX 310 4417.0000 09:07:04 LONX 250 4417.0000 09:07:04 LONX 179 4417.0000 09:07:04 LONX 100 4416.5000 09:07:04 LONX 155 4416.5000 09:07:04 LONX 285 4416.0000 09:07:06 LONX 310 4416.0000 09:07:06 LONX 320 4415.5000 09:07:10 LONX 62 4415.5000 09:07:12 LONX 250 4415.5000 09:07:12 LONX 195 4415.0000 09:07:46 LONX 181 4415.0000 09:08:42 LONX 168 4415.0000 09:08:47 LONX 154 4414.0000 09:09:38 LONX 187 4414.0000 09:09:38 LONX 168 4414.0000 09:09:38 LONX 208 4410.5000 09:10:51 LONX 250 4411.5000 09:11:17 LONX 41 4411.5000 09:11:17 LONX 170 4412.0000 09:11:42 LONX 211 4413.0000 09:11:58 LONX 60 4413.0000 09:11:58 LONX 172 4412.5000 09:12:39 LONX 157 4412.5000 09:12:39 LONX 250 4415.0000 09:14:35 LONX 190 4415.0000 09:14:35 LONX 95 4416.0000 09:15:05 LONX 49 4417.0000 09:15:13 LONX 237 4417.0000 09:15:13 LONX 166 4419.0000 09:16:55 LONX 170 4419.0000 09:16:55 LONX 160 4416.0000 09:17:38 LONX 160 4416.5000 09:17:38 LONX 145 4417.0000 09:18:14 LONX 32 4417.0000 09:18:14 LONX 171 4419.5000 09:19:09 LONX 188 4419.5000 09:19:09 LONX 67 4419.5000 09:19:09 LONX 131 4422.0000 09:21:26 LONX 155 4422.5000 09:23:02 LONX 190 4422.0000 09:23:04 LONX 29 4424.0000 09:24:24 LONX 47 4423.5000 09:24:34 LONX 165 4423.5000 09:24:34 LONX 165 4422.5000 09:24:54 LONX 160 4422.5000 09:24:54 LONX 14 4422.0000 09:24:54 LONX 156 4422.0000 09:24:57 LONX 164 4421.5000 09:24:58 LONX 164 4421.5000 09:24:58 LONX 100 4420.0000 09:25:06 LONX 159 4420.0000 09:25:06 LONX 150 4419.5000 09:25:12 LONX 179 4419.5000 09:25:17 LONX 213 4419.5000 09:26:48 LONX 15 4419.5000 09:26:48 LONX 200 4419.5000 09:26:48 LONX 330 4422.5000 09:27:58 LONX 287 4422.5000 09:27:58 LONX 262 4423.0000 09:29:24 LONX 124 4422.5000 09:29:30 LONX 61 4422.5000 09:29:30 LONX 20 4422.5000 09:29:30 LONX 148 4422.5000 09:29:30 LONX 150 4425.5000 09:31:48 LONX 30 4425.5000 09:31:48 LONX 195 4425.0000 09:31:50 LONX 198 4424.5000 09:31:50 LONX 215 4424.5000 09:31:50 LONX 63 4424.0000 09:33:08 LONX 37 4424.5000 09:33:31 LONX 9 4424.5000 09:33:31 LONX 156 4423.5000 09:34:00 LONX 261 4423.0000 09:34:00 LONX 204 4424.0000 09:36:07 LONX 100 4423.5000 09:36:13 LONX 37 4423.5000 09:36:21 LONX 36 4423.5000 09:36:21 LONX 13 4421.5000 09:39:49 LONX 162 4421.5000 09:39:49 LONX 22 4421.5000 09:40:06 LONX 175 4421.0000 09:40:09 LONX 174 4421.0000 09:40:09 LONX 73 4420.0000 09:40:50 LONX 107 4420.0000 09:40:50 LONX 161 4419.5000 09:40:57 LONX 250 4420.5000 09:41:06 LONX 15 4420.5000 09:41:06 LONX 170 4420.0000 09:41:17 LONX 167 4419.0000 09:41:17 LONX 25 4419.0000 09:42:31 LONX 150 4419.0000 09:42:31 LONX 75 4419.0000 09:42:31 LONX 10 4419.0000 09:42:31 LONX 183 4419.0000 09:42:31 LONX 202 4420.5000 09:43:55 LONX 159 4421.0000 09:46:37 LONX 40 4420.0000 09:46:56 LONX 210 4420.5000 09:47:30 LONX 250 4420.0000 09:47:37 LONX 180 4418.5000 09:48:47 LONX 108 4418.0000 09:48:47 LONX 124 4418.0000 09:49:08 LONX 103 4418.5000 09:49:25 LONX 43 4418.5000 09:49:51 LONX 25 4421.0000 09:52:45 LONX 37 4421.0000 09:52:45 LONX 250 4421.0000 09:52:45 LONX 102 4421.0000 09:53:06 LONX 42 4422.0000 09:54:12 LONX 250 4422.0000 09:54:26 LONX 164 4422.5000 09:55:02 LONX 135 4423.0000 09:56:08 LONX 213 4422.5000 09:56:25 LONX 107 4423.0000 09:56:25 LONX 250 4423.0000 09:56:25 LONX 150 4420.0000 09:57:50 LONX 8 4420.0000 09:57:50 LONX 239 4420.0000 09:58:40 LONX 161 4420.0000 09:58:40 LONX 168 4419.0000 09:59:07 LONX 14 4419.0000 09:59:17 LONX 15 4420.0000 09:59:47 LONX 419 4420.0000 10:00:05 LONX 162 4420.5000 10:01:12 LONX 250 4420.5000 10:03:09 LONX 151 4420.5000 10:04:14 LONX 75 4420.0000 10:04:55 LONX 86 4420.0000 10:04:55 LONX 157 4418.5000 10:05:15 LONX 6 4419.5000 10:06:43 LONX 198 4419.5000 10:07:26 LONX 180 4419.5000 10:08:33 LONX 366 4419.5000 10:08:33 LONX 41 4419.5000 10:08:44 LONX 245 4419.0000 10:08:58 LONX 165 4418.5000 10:09:01 LONX 163 4419.0000 10:10:16 LONX 2 4419.0000 10:10:16 LONX 228 4419.5000 10:10:54 LONX 250 4420.5000 10:14:40 LONX 225 4421.0000 10:14:40 LONX 180 4420.5000 10:14:40 LONX 193 4421.0000 10:14:40 LONX 250 4421.0000 10:14:41 LONX 250 4422.5000 10:15:21 LONX 213 4422.5000 10:15:21 LONX 215 4423.5000 10:15:32 LONX 305 4423.0000 10:15:32 LONX 265 4423.0000 10:16:23 LONX 338 4423.0000 10:16:23 LONX 71 4423.0000 10:16:23 LONX 27 4424.0000 10:17:23 LONX 117 4424.5000 10:18:41 LONX 78 4424.5000 10:18:41 LONX 225 4424.5000 10:18:41 LONX 250 4424.5000 10:18:45 LONX 211 4424.5000 10:18:45 LONX 100 4425.0000 10:19:55 LONX 24 4425.0000 10:20:40 LONX 72 4425.0000 10:20:40 LONX 72 4425.0000 10:20:49 LONX 108 4424.5000 10:21:12 LONX 32 4423.5000 10:22:34 LONX 128 4423.5000 10:22:34 LONX 180 4422.0000 10:23:15 LONX 157 4420.5000 10:23:32 LONX 73 4422.0000 10:24:17 LONX 4 4422.0000 10:24:17 LONX 50 4422.5000 10:25:09 LONX 160 4422.5000 10:25:09 LONX 210 4422.0000 10:25:09 LONX 42 4422.5000 10:25:39 LONX 193 4422.5000 10:25:47 LONX 42 4422.5000 10:25:47 LONX 218 4424.5000 10:27:34 LONX 36 4424.5000 10:27:40 LONX 295 4425.0000 10:28:35 LONX 228 4425.0000 10:28:35 LONX 290 4424.0000 10:28:39 LONX 200 4424.0000 10:29:50 LONX 250 4424.0000 10:29:51 LONX 56 4423.0000 10:30:07 LONX 32 4423.0000 10:30:07 LONX 68 4423.0000 10:30:33 LONX 180 4423.0000 10:30:45 LONX 6 4420.5000 10:32:25 LONX 150 4420.5000 10:32:25 LONX 320 4421.5000 10:34:09 LONX 76 4422.5000 10:35:29 LONX 243 4422.5000 10:35:29 LONX 24 4424.0000 10:37:05 LONX 206 4424.0000 10:37:05 LONX 11 4423.5000 10:37:05 LONX 19 4423.5000 10:37:05 LONX 370 4423.5000 10:37:05 LONX 250 4424.0000 10:37:05 LONX 340 4424.0000 10:37:05 LONX 29 4423.5000 10:37:22 LONX 150 4423.5000 10:37:22 LONX 165 4423.0000 10:38:10 LONX 54 4423.0000 10:38:10 LONX 181 4423.5000 10:40:52 LONX 205 4423.5000 10:42:54 LONX 41 4424.0000 10:44:28 LONX 27 4424.0000 10:44:32 LONX 143 4424.0000 10:44:32 LONX 90 4424.0000 10:44:32 LONX 330 4423.5000 10:45:21 LONX 65 4424.5000 10:46:01 LONX 70 4425.0000 10:46:08 LONX 230 4425.5000 10:46:45 LONX 80 4425.5000 10:46:45 LONX 41 4426.0000 10:46:51 LONX 269 4426.0000 10:46:51 LONX 222 4426.0000 10:46:51 LONX 255 4426.0000 10:48:09 LONX 162 4425.5000 10:48:59 LONX 34 4426.0000 10:48:59 LONX 137 4426.0000 10:48:59 LONX 70 4425.0000 10:49:00 LONX 130 4425.0000 10:49:00 LONX 180 4425.5000 10:49:06 LONX 137 4426.0000 10:50:07 LONX 78 4426.0000 10:50:07 LONX 245 4425.5000 10:50:11 LONX 20 4426.0000 10:50:14 LONX 17 4426.0000 10:50:14 LONX 225 4425.0000 10:50:23 LONX 225 4424.5000 10:50:23 LONX 21 4425.0000 10:50:30 LONX 171 4425.0000 10:50:38 LONX 40 4425.0000 10:50:44 LONX 171 4426.0000 10:50:51 LONX 132 4426.5000 10:50:59 LONX 39 4426.5000 10:50:59 LONX 31 4427.0000 10:51:14 LONX 213 4427.5000 10:51:20 LONX 67 4428.0000 10:51:39 LONX 104 4428.0000 10:51:39 LONX 128 4427.5000 10:52:15 LONX 50 4427.5000 10:52:15 LONX 4 4427.5000 10:52:15 LONX 117 4427.5000 10:52:16 LONX 147 4428.0000 10:52:44 LONX 170 4429.0000 10:52:56 LONX 165 4428.5000 10:53:23 LONX 165 4428.5000 10:53:23 LONX 146 4429.0000 10:54:45 LONX 106 4429.0000 10:54:45 LONX 190 4430.0000 10:55:10 LONX 280 4430.0000 10:55:10 LONX 105 4430.0000 10:56:23 LONX 125 4430.0000 10:56:23 LONX 75 4430.0000 10:56:23 LONX 180 4429.5000 10:56:23 LONX 165 4429.0000 10:56:23 LONX 20 4429.0000 10:56:23 LONX 142 4429.0000 10:56:23 LONX 165 4428.5000 10:56:26 LONX 140 4429.5000 10:58:29 LONX 250 4429.5000 10:58:29 LONX 40 4429.5000 10:58:29 LONX 247 4431.0000 10:59:26 LONX 144 4431.0000 10:59:26 LONX 18 4432.5000 10:59:29 LONX 211 4432.5000 10:59:29 LONX 179 4431.5000 10:59:54 LONX 199 4431.0000 11:00:35 LONX 175 4432.0000 11:02:54 LONX 165 4431.5000 11:02:55 LONX 200 4432.0000 11:04:52 LONX 185 4432.0000 11:04:52 LONX 68 4432.0000 11:04:52 LONX 250 4432.0000 11:04:52 LONX 23 4432.0000 11:04:52 LONX 29 4432.5000 11:05:12 LONX 102 4432.0000 11:05:45 LONX 69 4432.0000 11:05:45 LONX 172 4431.5000 11:07:11 LONX 206 4430.5000 11:07:34 LONX 106 4429.5000 11:08:07 LONX 72 4429.5000 11:08:07 LONX 167 4429.0000 11:08:28 LONX 167 4429.0000 11:08:28 LONX 180 4428.5000 11:09:50 LONX 181 4428.5000 11:09:50 LONX 208 4431.0000 11:10:01 LONX 102 4431.0000 11:10:01 LONX 165 4430.5000 11:10:34 LONX 71 4430.5000 11:10:34 LONX 129 4430.5000 11:10:34 LONX 275 4429.5000 11:11:07 LONX 262 4429.0000 11:11:09 LONX 89 4428.5000 11:11:18 LONX 83 4428.5000 11:11:37 LONX 228 4427.0000 11:11:44 LONX 178 4426.5000 11:11:49 LONX 67 4426.0000 11:12:38 LONX 85 4426.0000 11:12:47 LONX 77 4426.0000 11:12:47 LONX 146 4427.5000 11:13:10 LONX 29 4427.5000 11:13:10 LONX 160 4427.0000 11:14:00 LONX 170 4426.5000 11:14:01 LONX 75 4426.0000 11:14:17 LONX 145 4426.0000 11:14:17 LONX 167 4425.5000 11:14:22 LONX 160 4425.0000 11:15:10 LONX 176 4424.0000 11:15:14 LONX 151 4423.5000 11:15:46 LONX 21 4423.5000 11:15:46 LONX 161 4424.0000 11:17:36 LONX 170 4423.0000 11:17:51 LONX 191 4422.5000 11:17:51 LONX 180 4422.5000 11:17:57 LONX 175 4422.0000 11:19:05 LONX 185 4422.0000 11:19:06 LONX 185 4422.0000 11:19:06 LONX 73 4423.5000 11:23:14 LONX 111 4423.5000 11:23:14 LONX 214 4423.5000 11:23:18 LONX 44 4423.0000 11:23:26 LONX 151 4423.0000 11:23:26 LONX 199 4422.5000 11:23:32 LONX 151 4422.5000 11:23:32 LONX 115 4422.0000 11:24:28 LONX 56 4422.0000 11:24:30 LONX 195 4423.0000 11:25:07 LONX 222 4422.0000 11:25:22 LONX 130 4422.5000 11:25:27 LONX 153 4422.5000 11:25:27 LONX 32 4422.5000 11:25:27 LONX 149 4422.5000 11:25:52 LONX 59 4422.5000 11:25:52 LONX 171 4422.5000 11:26:16 LONX 30 4422.5000 11:26:16 LONX 1 4423.0000 11:26:44 LONX 141 4423.0000 11:26:45 LONX 75 4423.0000 11:26:45 LONX 176 4423.0000 11:26:59 LONX 118 4423.0000 11:27:08 LONX 160 4424.5000 11:27:56 LONX 72 4424.5000 11:27:56 LONX 110 4425.0000 11:28:00 LONX 250 4425.0000 11:28:00 LONX 137 4425.5000 11:30:56 LONX 250 4425.5000 11:30:56 LONX 260 4425.5000 11:30:56 LONX 208 4425.0000 11:30:59 LONX 32 4425.0000 11:30:59 LONX 185 4425.0000 11:32:00 LONX 172 4425.0000 11:32:00 LONX 148 4425.0000 11:32:14 LONX 168 4424.5000 11:32:20 LONX 63 4423.5000 11:32:54 LONX 121 4424.0000 11:33:38 LONX 250 4424.0000 11:33:38 LONX 180 4423.5000 11:33:46 LONX 161 4422.5000 11:33:51 LONX 21 4421.5000 11:35:11 LONX 187 4421.5000 11:35:12 LONX 82 4421.5000 11:37:08 LONX 52 4423.0000 11:39:04 LONX 250 4423.0000 11:39:04 LONX 34 4422.0000 11:39:22 LONX 144 4422.0000 11:39:22 LONX 43 4421.5000 11:39:26 LONX 100 4421.0000 11:40:35 LONX 42 4422.5000 11:41:37 LONX 112 4423.5000 11:42:18 LONX 53 4423.5000 11:42:48 LONX 73 4425.0000 11:44:03 LONX 43 4425.0000 11:44:03 LONX 216 4425.5000 11:44:42 LONX 160 4427.0000 11:45:17 LONX 155 4429.0000 11:45:51 LONX 219 4429.0000 11:45:51 LONX 53 4429.0000 11:45:52 LONX 14 4429.0000 11:46:11 LONX 52 4429.0000 11:46:11 LONX 250 4428.5000 11:46:11 LONX 217 4428.5000 11:46:11 LONX 275 4428.0000 11:46:12 LONX 216 4428.0000 11:46:12 LONX 330 4427.5000 11:46:12 LONX 14 4428.0000 11:46:12 LONX 160 4427.0000 11:46:12 LONX 172 4427.5000 11:46:41 LONX 75 4427.5000 11:46:49 LONX 52 4427.5000 11:46:49 LONX 87 4428.5000 11:47:20 LONX 157 4429.5000 11:47:46 LONX 179 4430.5000 11:47:54 LONX 122 4431.0000 11:48:14 LONX 50 4431.0000 11:48:14 LONX 161 4430.5000 11:48:25 LONX 102 4430.5000 11:48:25 LONX 59 4430.5000 11:48:25 LONX 165 4428.0000 11:49:15 LONX 100 4428.0000 11:49:28 LONX 249 4428.0000 11:49:28 LONX 98 4428.5000 11:49:48 LONX 228 4430.0000 11:52:00 LONX 82 4430.0000 11:52:00 LONX 310 4429.5000 11:52:00 LONX 175 4430.0000 11:52:00 LONX 102 4430.0000 11:52:00 LONX 58 4430.0000 11:52:00 LONX 75 4430.0000 11:52:00 LONX 163 4429.5000 11:52:04 LONX 169 4429.5000 11:53:12 LONX 97 4429.0000 11:53:12 LONX 160 4428.5000 11:53:18 LONX 173 4428.5000 11:53:18 LONX 21 4428.5000 11:53:37 LONX 250 4429.5000 11:54:31 LONX 238 4429.5000 11:54:31 LONX 79 4431.5000 11:55:17 LONX 236 4431.5000 11:55:17 LONX 28 4431.0000 11:55:52 LONX 102 4431.0000 11:56:03 LONX 24 4431.0000 11:56:10 LONX 192 4431.5000 11:56:51 LONX 250 4431.5000 11:56:56 LONX 76 4431.5000 11:56:56 LONX 135 4431.5000 11:56:56 LONX 175 4433.0000 11:59:00 LONX 95 4433.0000 11:59:00 LONX 30 4433.0000 11:59:00 LONX 70 4433.0000 11:59:00 LONX 155 4433.0000 11:59:02 LONX 195 4433.0000 11:59:02 LONX 97 4433.0000 11:59:02 LONX 213 4433.0000 11:59:02 LONX 288 4433.5000 11:59:12 LONX 42 4433.5000 11:59:12 LONX 75 4433.0000 11:59:38 LONX 344 4439.0000 12:02:25 LONX 320 4438.5000 12:02:29 LONX 250 4438.5000 12:02:29 LONX 50 4438.5000 12:02:29 LONX 420 4439.0000 12:02:29 LONX 250 4440.5000 12:02:42 LONX 150 4439.5000 12:02:59 LONX 75 4439.5000 12:02:59 LONX 13 4439.5000 12:02:59 LONX 260 4439.0000 12:02:59 LONX 119 4439.5000 12:02:59 LONX 160 4438.0000 12:03:03 LONX 169 4436.0000 12:03:06 LONX 81 4436.0000 12:03:06 LONX 185 4435.0000 12:03:24 LONX 50 4435.5000 12:05:15 LONX 220 4435.5000 12:05:15 LONX 25 4435.5000 12:05:25 LONX 75 4435.5000 12:05:25 LONX 167 4435.5000 12:05:25 LONX 170 4435.5000 12:05:25 LONX 65 4436.5000 12:05:55 LONX 161 4437.0000 12:06:23 LONX 10 4437.0000 12:06:23 LONX 94 4437.0000 12:06:27 LONX 89 4437.0000 12:06:27 LONX 160 4436.0000 12:06:37 LONX 58 4435.5000 12:06:40 LONX 164 4435.5000 12:06:57 LONX 130 4434.0000 12:08:33 LONX 201 4433.5000 12:10:04 LONX 199 4433.0000 12:10:08 LONX 166 4433.5000 12:12:01 LONX 84 4433.5000 12:12:06 LONX 250 4433.5000 12:12:06 LONX 15 4433.5000 12:12:06 LONX 116 4433.5000 12:12:59 LONX 103 4433.5000 12:13:00 LONX 69 4433.5000 12:13:01 LONX 30 4433.5000 12:13:43 LONX 183 4433.5000 12:13:45 LONX 250 4433.5000 12:13:45 LONX 170 4433.5000 12:13:45 LONX 177 4432.5000 12:14:40 LONX 23 4432.5000 12:15:43 LONX 200 4432.5000 12:15:43 LONX 100 4431.5000 12:15:43 LONX 95 4431.5000 12:15:43 LONX 245 4431.0000 12:15:43 LONX 179 4431.0000 12:17:13 LONX 172 4431.0000 12:17:13 LONX 260 4432.0000 12:18:20 LONX 164 4432.5000 12:18:48 LONX 27 4433.0000 12:19:03 LONX 89 4433.0000 12:19:10 LONX 160 4432.5000 12:19:14 LONX 320 4432.5000 12:19:14 LONX 215 4432.5000 12:19:14 LONX 29 4431.5000 12:22:07 LONX 144 4431.5000 12:22:07 LONX 107 4432.0000 12:22:37 LONX 52 4432.0000 12:22:37 LONX 211 4432.0000 12:23:15 LONX 158 4432.0000 12:24:16 LONX 41 4434.5000 12:25:35 LONX 30 4434.0000 12:25:59 LONX 135 4434.0000 12:27:32 LONX 41 4434.0000 12:28:47 LONX 370 4434.0000 12:29:01 LONX 272 4434.0000 12:29:01 LONX 235 4433.5000 12:29:22 LONX 280 4433.0000 12:29:22 LONX 240 4433.5000 12:29:22 LONX 10 4433.5000 12:29:22 LONX 79 4433.5000 12:29:22 LONX 100 4433.5000 12:29:22 LONX 82 4433.0000 12:29:22 LONX 88 4433.0000 12:29:41 LONX 173 4433.0000 12:29:41 LONX 12 4434.0000 12:31:05 LONX 214 4434.0000 12:31:05 LONX 164 4433.5000 12:31:44 LONX 159 4433.0000 12:32:48 LONX 3 4433.0000 12:32:56 LONX 106 4433.0000 12:32:56 LONX 74 4433.0000 12:32:56 LONX 53 4434.5000 12:35:14 LONX 122 4434.5000 12:35:14 LONX 22 4434.5000 12:35:14 LONX 63 4434.0000 12:35:32 LONX 105 4434.0000 12:35:32 LONX 190 4433.5000 12:36:13 LONX 195 4433.5000 12:36:13 LONX 173 4433.5000 12:37:27 LONX 160 4432.5000 12:37:50 LONX 61 4433.0000 12:39:03 LONX 28 4433.0000 12:39:03 LONX 33 4433.0000 12:39:03 LONX 105 4433.0000 12:39:14 LONX 118 4433.0000 12:39:14 LONX 178 4433.0000 12:39:18 LONX 154 4433.5000 12:39:27 LONX 27 4433.5000 12:39:27 LONX 168 4433.0000 12:39:39 LONX 152 4434.0000 12:40:26 LONX 215 4434.5000 12:40:31 LONX 205 4434.5000 12:40:33 LONX 200 4434.0000 12:41:33 LONX 173 4434.0000 12:41:33 LONX 150 4433.5000 12:41:34 LONX 40 4433.5000 12:41:34 LONX 29 4434.5000 12:42:30 LONX 225 4435.0000 12:43:51 LONX 250 4435.0000 12:43:51 LONX 242 4435.0000 12:43:51 LONX 220 4435.5000 12:44:31 LONX 210 4435.0000 12:44:48 LONX 53 4435.5000 12:44:48 LONX 250 4435.5000 12:44:48 LONX 195 4435.0000 12:44:49 LONX 30 4435.0000 12:44:50 LONX 71 4435.0000 12:46:24 LONX 99 4435.0000 12:46:24 LONX 170 4435.0000 12:46:34 LONX 130 4435.0000 12:46:44 LONX 250 4435.0000 12:46:44 LONX 22 4434.5000 12:49:26 LONX 139 4434.5000 12:49:26 LONX 50 4434.5000 12:49:26 LONX 71 4434.5000 12:49:33 LONX 42 4434.5000 12:49:33 LONX 120 4433.0000 12:50:13 LONX 90 4433.0000 12:50:13 LONX 36 4432.5000 12:50:25 LONX 138 4432.5000 12:50:25 LONX 165 4433.5000 12:50:49 LONX 38 4434.5000 12:50:55 LONX 146 4434.5000 12:50:55 LONX 121 4434.5000 12:50:55 LONX 162 4434.0000 12:51:17 LONX 62 4434.0000 12:51:19 LONX 102 4434.0000 12:51:19 LONX 16 4435.0000 12:53:36 LONX 154 4435.0000 12:53:36 LONX 175 4435.0000 12:53:47 LONX 170 4435.5000 12:53:59 LONX 74 4435.5000 12:53:59 LONX 30 4435.5000 12:53:59 LONX 102 4435.5000 12:54:13 LONX 143 4435.5000 12:54:13 LONX 38 4435.5000 12:54:59 LONX 127 4435.5000 12:54:59 LONX 69 4435.5000 12:55:45 LONX 31 4435.5000 12:55:45 LONX 174 4435.5000 12:56:38 LONX 172 4435.0000 12:56:39 LONX 165 4434.5000 12:57:00 LONX 27 4435.0000 12:57:26 LONX 109 4435.0000 12:57:26 LONX 11 4434.5000 12:58:48 LONX 20 4435.0000 12:58:50 LONX 28 4435.0000 12:59:00 LONX 167 4435.0000 12:59:00 LONX 340 4437.0000 13:00:00 LONX 33 4437.5000 13:00:04 LONX 330 4438.0000 13:00:34 LONX 44 4438.0000 13:00:34 LONX 231 4438.0000 13:00:34 LONX 165 4437.5000 13:00:35 LONX 104 4437.5000 13:00:35 LONX 90 4437.5000 13:00:35 LONX 91 4437.5000 13:00:35 LONX 100 4437.0000 13:01:59 LONX 125 4437.0000 13:03:04 LONX 258 4436.5000 13:03:28 LONX 11 4436.0000 13:03:49 LONX 239 4436.0000 13:03:50 LONX 261 4437.0000 13:04:16 LONX 164 4437.0000 13:04:16 LONX 440 4436.5000 13:04:25 LONX 164 4437.0000 13:05:08 LONX 250 4437.0000 13:05:08 LONX 200 4437.0000 13:06:19 LONX 95 4437.0000 13:06:19 LONX 176 4437.0000 13:06:55 LONX 161 4435.5000 13:08:41 LONX 263 4435.5000 13:08:41 LONX 22 4435.5000 13:08:55 LONX 165 4435.5000 13:11:07 LONX 49 4435.5000 13:11:07 LONX 147 4436.0000 13:12:22 LONX 29 4436.0000 13:12:22 LONX 150 4435.5000 13:12:25 LONX 13 4435.5000 13:12:25 LONX 66 4435.5000 13:12:44 LONX 132 4435.5000 13:12:44 LONX 23 4435.5000 13:14:10 LONX 156 4435.5000 13:14:10 LONX 143 4436.0000 13:15:11 LONX 250 4436.0000 13:15:11 LONX 130 4436.0000 13:15:11 LONX 40 4436.0000 13:15:31 LONX 153 4436.0000 13:15:31 LONX 190 4435.5000 13:16:18 LONX 6 4435.5000 13:16:18 LONX 170 4435.5000 13:16:18 LONX 184 4435.5000 13:18:35 LONX 220 4435.0000 13:18:46 LONX 227 4434.5000 13:19:00 LONX 202 4434.5000 13:19:00 LONX 69 4434.5000 13:19:13 LONX 127 4434.5000 13:19:13 LONX 142 4435.0000 13:20:10 LONX 170 4435.0000 13:20:13 LONX 33 4435.0000 13:20:13 LONX 165 4434.5000 13:21:29 LONX 423 4434.5000 13:23:39 LONX 31 4434.5000 13:23:39 LONX 120 4434.0000 13:24:07 LONX 46 4433.5000 13:24:10 LONX 124 4433.5000 13:24:10 LONX 215 4433.0000 13:24:25 LONX 220 4433.0000 13:24:25 LONX 9 4432.0000 13:24:38 LONX 171 4432.0000 13:24:39 LONX 13 4430.0000 13:25:04 LONX 160 4430.0000 13:25:04 LONX 15 4429.5000 13:25:04 LONX 177 4428.5000 13:25:52 LONX 100 4428.0000 13:25:55 LONX 54 4427.5000 13:26:10 LONX 100 4427.5000 13:26:23 LONX 11 4427.5000 13:26:23 LONX 12 4427.5000 13:26:23 LONX 49 4427.5000 13:26:23 LONX 100 4427.5000 13:26:23 LONX 285 4428.0000 13:26:24 LONX 15 4426.5000 13:27:25 LONX 100 4427.0000 13:27:33 LONX 260 4428.5000 13:29:19 LONX 275 4428.0000 13:31:03 LONX 72 4427.5000 13:31:04 LONX 72 4427.5000 13:31:05 LONX 91 4427.5000 13:31:08 LONX 72 4427.5000 13:31:09 LONX 320 4427.5000 13:31:09 LONX 151 4427.5000 13:31:09 LONX 95 4427.0000 13:31:11 LONX 75 4427.0000 13:31:11 LONX 5 4427.0000 13:31:11 LONX 180 4427.0000 13:31:11 LONX 72 4425.5000 13:31:14 LONX 80 4425.5000 13:31:14 LONX 166 4425.0000 13:31:23 LONX 94 4427.0000 13:32:07 LONX 77 4427.0000 13:32:07 LONX 179 4427.0000 13:32:07 LONX 167 4427.5000 13:32:14 LONX 170 4427.5000 13:32:14 LONX 100 4427.5000 13:32:14 LONX 160 4430.0000 13:33:34 LONX 177 4431.0000 13:34:11 LONX 210 4430.5000 13:35:19 LONX 180 4430.5000 13:35:19 LONX 188 4430.5000 13:35:19 LONX 96 4430.5000 13:36:57 LONX 118 4431.5000 13:39:50 LONX 58 4431.5000 13:40:00 LONX 79 4431.5000 13:40:00 LONX 150 4431.5000 13:40:00 LONX 31 4432.0000 13:44:05 LONX 150 4432.0000 13:44:09 LONX 84 4432.0000 13:44:09 LONX 180 4432.0000 13:44:09 LONX 215 4431.5000 13:44:19 LONX 135 4431.5000 13:46:07 LONX 110 4431.5000 13:46:07 LONX 165 4431.5000 13:47:26 LONX 96 4430.5000 13:49:12 LONX 79 4430.5000 13:49:12 LONX 26 4430.0000 13:49:36 LONX 145 4430.0000 13:49:36 LONX 56 4430.0000 13:49:36 LONX 232 4430.0000 13:49:44 LONX 82 4429.5000 13:49:59 LONX 108 4429.5000 13:49:59 LONX 184 4429.5000 13:49:59 LONX 177 4429.5000 13:50:09 LONX 195 4430.0000 13:51:47 LONX 34 4430.0000 13:51:47 LONX 149 4429.5000 13:53:15 LONX 87 4429.5000 13:53:15 LONX 163 4431.0000 13:55:51 LONX 165 4431.0000 13:55:51 LONX 7 4431.0000 13:55:51 LONX 110 4431.0000 13:55:54 LONX 340 4430.5000 13:56:08 LONX 135 4430.5000 13:56:08 LONX 400 4430.5000 13:56:08 LONX 166 4430.0000 13:56:35 LONX 250 4430.0000 13:56:35 LONX 180 4429.0000 13:57:29 LONX 112 4428.0000 13:58:37 LONX 153 4428.0000 13:58:37 LONX 48 4428.5000 13:58:41 LONX 270 4429.0000 13:58:52 LONX 120 4429.0000 13:58:52 LONX 120 4429.5000 13:58:56 LONX 250 4429.5000 13:58:56 LONX 142 4429.5000 13:58:56 LONX 149 4430.0000 13:59:02 LONX 164 4429.5000 13:59:27 LONX 66 4429.0000 13:59:43 LONX 250 4429.0000 13:59:43 LONX 88 4429.0000 13:59:43 LONX 205 4431.5000 14:00:28 LONX 250 4431.5000 14:00:29 LONX 213 4432.5000 14:01:27 LONX 185 4432.0000 14:01:38 LONX 177 4431.5000 14:02:40 LONX 173 4430.5000 14:03:35 LONX 26 4430.5000 14:03:37 LONX 78 4431.5000 14:03:56 LONX 104 4430.5000 14:04:44 LONX 150 4430.5000 14:04:44 LONX 175 4430.5000 14:04:49 LONX 150 4430.5000 14:04:49 LONX 296 4430.5000 14:05:15 LONX 165 4430.0000 14:05:37 LONX 215 4430.0000 14:07:49 LONX 180 4429.5000 14:07:53 LONX 71 4429.5000 14:08:05 LONX 250 4429.5000 14:08:05 LONX 117 4429.5000 14:08:05 LONX 105 4429.5000 14:08:05 LONX 170 4429.0000 14:08:27 LONX 73 4430.5000 14:09:13 LONX 180 4430.5000 14:09:17 LONX 53 4430.5000 14:09:17 LONX 4 4431.0000 14:09:20 LONX 243 4431.0000 14:09:22 LONX 180 4431.0000 14:09:22 LONX 100 4430.0000 14:10:35 LONX 130 4430.0000 14:10:35 LONX 200 4429.5000 14:11:56 LONX 150 4429.5000 14:12:02 LONX 44 4429.5000 14:12:02 LONX 36 4429.5000 14:12:02 LONX 57 4429.0000 14:12:05 LONX 200 4429.0000 14:12:05 LONX 44 4429.0000 14:12:20 LONX 31 4429.0000 14:12:20 LONX 28 4429.0000 14:12:38 LONX 123 4429.0000 14:12:39 LONX 150 4429.0000 14:12:39 LONX 8 4428.5000 14:13:02 LONX 191 4428.5000 14:13:02 LONX 167 4428.0000 14:14:18 LONX 178 4427.5000 14:14:57 LONX 23 4427.5000 14:18:45 LONX 201 4427.5000 14:18:45 LONX 21 4427.5000 14:18:45 LONX 220 4427.5000 14:18:45 LONX 189 4428.0000 14:21:16 LONX 310 4428.0000 14:21:21 LONX 250 4428.0000 14:21:21 LONX 370 4427.5000 14:21:40 LONX 165 4427.0000 14:21:40 LONX 235 4427.5000 14:22:15 LONX 290 4427.5000 14:22:15 LONX 200 4427.0000 14:22:19 LONX 65 4427.0000 14:22:30 LONX 300 4427.0000 14:22:30 LONX 16 4426.5000 14:22:33 LONX 184 4426.5000 14:22:37 LONX 225 4426.0000 14:22:50 LONX 30 4425.0000 14:23:06 LONX 143 4425.0000 14:23:06 LONX 57 4425.0000 14:23:06 LONX 19 4424.5000 14:23:35 LONX 151 4424.5000 14:23:35 LONX 152 4424.5000 14:23:36 LONX 38 4424.5000 14:23:46 LONX 140 4424.5000 14:23:46 LONX 210 4423.5000 14:23:56 LONX 114 4423.5000 14:23:57 LONX 142 4423.5000 14:24:28 LONX 75 4423.5000 14:24:42 LONX 51 4424.0000 14:24:55 LONX 152 4424.0000 14:24:55 LONX 147 4424.0000 14:25:24 LONX 53 4424.0000 14:25:24 LONX 250 4424.0000 14:25:50 LONX 290 4424.0000 14:25:50 LONX 235 4424.5000 14:28:00 LONX 47 4424.5000 14:28:00 LONX 310 4424.5000 14:28:00 LONX 100 4423.5000 14:28:05 LONX 94 4423.5000 14:28:05 LONX 178 4423.5000 14:28:05 LONX 73 4423.0000 14:28:05 LONX 127 4423.0000 14:28:05 LONX 207 4423.0000 14:28:09 LONX 43 4425.0000 14:29:23 LONX 122 4425.0000 14:29:23 LONX 210 4425.0000 14:30:09 LONX 280 4424.5000 14:30:45 LONX 45 4424.0000 14:30:45 LONX 255 4424.0000 14:30:45 LONX 195 4424.5000 14:30:45 LONX 135 4423.5000 14:30:45 LONX 95 4423.5000 14:30:45 LONX 34 4423.5000 14:31:05 LONX 75 4423.5000 14:31:05 LONX 100 4423.5000 14:31:06 LONX 275 4423.0000 14:31:06 LONX 171 4423.5000 14:31:06 LONX 190 4422.5000 14:31:06 LONX 250 4422.5000 14:31:06 LONX 44 4422.5000 14:31:06 LONX 49 4422.5000 14:31:06 LONX 185 4422.0000 14:31:06 LONX 100 4421.5000 14:31:08 LONX 100 4421.5000 14:31:15 LONX 10 4421.5000 14:31:15 LONX 159 4423.0000 14:31:28 LONX 199 4423.5000 14:31:51 LONX 330 4423.5000 14:32:00 LONX 84 4423.5000 14:32:01 LONX 410 4424.5000 14:32:17 LONX 230 4424.5000 14:32:17 LONX 250 4424.5000 14:32:17 LONX 195 4424.5000 14:32:17 LONX 179 4424.5000 14:32:31 LONX 36 4424.5000 14:32:31 LONX 250 4424.5000 14:33:04 LONX 443 4424.5000 14:33:04 LONX 250 4424.5000 14:33:18 LONX 223 4424.5000 14:33:24 LONX 135 4424.5000 14:33:26 LONX 270 4424.5000 14:33:26 LONX 51 4424.5000 14:33:30 LONX 194 4424.5000 14:33:30 LONX 179 4424.0000 14:33:52 LONX 200 4423.0000 14:33:53 LONX 83 4423.0000 14:33:55 LONX 12 4423.0000 14:33:59 LONX 135 4423.0000 14:34:00 LONX 161 4423.0000 14:34:00 LONX 109 4423.0000 14:34:04 LONX 173 4423.0000 14:34:04 LONX 170 4423.0000 14:34:16 LONX 172 4423.0000 14:34:21 LONX 250 4422.5000 14:34:22 LONX 169 4421.5000 14:34:22 LONX 129 4421.5000 14:34:22 LONX 85 4421.5000 14:34:22 LONX 281 4421.0000 14:34:22 LONX 406 4421.0000 14:34:22 LONX 250 4420.5000 14:34:22 LONX 300 4420.5000 14:34:22 LONX 226 4421.0000 14:34:27 LONX 150 4421.0000 14:34:37 LONX 125 4421.0000 14:34:42 LONX 195 4421.0000 14:34:48 LONX 140 4421.0000 14:34:48 LONX 250 4421.0000 14:34:48 LONX 320 4421.0000 14:34:49 LONX 210 4421.0000 14:34:49 LONX 140 4421.0000 14:34:49 LONX 140 4421.0000 14:34:51 LONX 167 4421.5000 14:35:06 LONX 123 4421.5000 14:35:06 LONX 35 4421.0000 14:35:14 LONX 305 4421.0000 14:35:22 LONX 100 4420.5000 14:35:22 LONX 100 4420.5000 14:35:22 LONX 20 4420.5000 14:35:22 LONX 68 4421.0000 14:35:32 LONX 18 4421.0000 14:35:39 LONX 244 4421.0000 14:35:44 LONX 133 4420.5000 14:35:44 LONX 100 4420.5000 14:35:53 LONX 131 4421.5000 14:35:54 LONX 246 4421.5000 14:35:54 LONX 4 4422.0000 14:36:06 LONX 266 4422.0000 14:36:06 LONX 141 4424.5000 14:36:54 LONX 225 4425.0000 14:37:06 LONX 232 4425.0000 14:37:06 LONX 300 4426.5000 14:37:33 LONX 10 4426.5000 14:37:33 LONX 75 4426.5000 14:37:56 LONX 256 4428.5000 14:38:19 LONX 300 4428.0000 14:39:30 LONX 50 4428.0000 14:39:30 LONX 300 4427.5000 14:39:30 LONX 293 4428.0000 14:39:30 LONX 109 4428.0000 14:39:30 LONX 120 4427.5000 14:39:30 LONX 290 4427.0000 14:39:30 LONX 220 4427.5000 14:39:30 LONX 79 4430.5000 14:39:58 LONX 270 4430.5000 14:40:01 LONX 370 4430.5000 14:40:01 LONX 105 4430.5000 14:40:01 LONX 76 4430.5000 14:40:01 LONX 75 4430.5000 14:40:42 LONX 150 4430.5000 14:40:42 LONX 245 4430.5000 14:40:42 LONX 250 4430.5000 14:40:42 LONX 228 4430.5000 14:40:42 LONX 300 4430.5000 14:40:42 LONX 73 4430.0000 14:40:42 LONX 73 4430.0000 14:40:42 LONX 47 4430.0000 14:40:50 LONX 77 4430.0000 14:40:50 LONX 231 4430.5000 14:40:50 LONX 59 4430.5000 14:40:56 LONX 21 4430.5000 14:40:56 LONX 266 4430.5000 14:40:56 LONX 39 4430.0000 14:40:56 LONX 371 4430.0000 14:41:04 LONX 26 4429.5000 14:41:05 LONX 304 4429.5000 14:41:10 LONX 83 4429.5000 14:41:11 LONX 5 4429.0000 14:41:29 LONX 20 4429.0000 14:41:29 LONX 103 4431.0000 14:41:59 LONX 31 4431.0000 14:42:00 LONX 400 4431.0000 14:42:09 LONX 19 4431.0000 14:42:09 LONX 301 4431.0000 14:42:09 LONX 340 4431.0000 14:42:09 LONX 410 4431.0000 14:42:10 LONX 380 4430.5000 14:42:22 LONX 339 4430.5000 14:42:30 LONX 179 4430.5000 14:42:30 LONX 75 4430.0000 14:42:33 LONX 195 4430.0000 14:42:33 LONX 125 4430.0000 14:42:33 LONX 102 4429.5000 14:42:45 LONX 17 4429.5000 14:42:45 LONX 113 4429.5000 14:42:53 LONX 48 4429.5000 14:42:57 LONX 131 4429.0000 14:42:57 LONX 107 4429.0000 14:43:07 LONX 97 4429.0000 14:43:07 LONX 295 4428.0000 14:43:10 LONX 182 4428.5000 14:43:10 LONX 181 4429.0000 14:43:28 LONX 173 4428.0000 14:43:39 LONX 100 4428.5000 14:43:39 LONX 81 4428.0000 14:43:39 LONX 188 4428.5000 14:44:06 LONX 250 4429.0000 14:44:21 LONX 90 4428.5000 14:44:54 LONX 115 4428.5000 14:44:54 LONX 287 4428.5000 14:44:54 LONX 123 4429.0000 14:45:01 LONX 132 4428.0000 14:45:13 LONX 113 4428.0000 14:45:13 LONX 230 4428.5000 14:45:13 LONX 250 4428.0000 14:45:18 LONX 94 4428.0000 14:45:18 LONX 230 4427.5000 14:45:23 LONX 73 4428.5000 14:46:03 LONX 257 4428.5000 14:46:03 LONX 105 4429.0000 14:46:29 LONX 433 4429.0000 14:46:29 LONX 189 4429.0000 14:46:29 LONX 250 4429.0000 14:46:32 LONX 308 4429.0000 14:46:32 LONX 22 4429.0000 14:46:32 LONX 180 4428.5000 14:46:34 LONX 114 4428.0000 14:46:36 LONX 57 4428.0000 14:46:36 LONX 195 4428.0000 14:46:37 LONX 56 4429.5000 14:46:55 LONX 284 4429.5000 14:46:55 LONX 100 4429.5000 14:46:57 LONX 80 4429.5000 14:46:57 LONX 275 4428.5000 14:47:27 LONX 240 4428.5000 14:47:27 LONX 243 4428.0000 14:48:00 LONX 70 4428.0000 14:48:00 LONX 130 4428.0000 14:48:00 LONX 9 4428.0000 14:48:00 LONX 170 4428.0000 14:48:00 LONX 121 4427.0000 14:48:09 LONX 66 4427.0000 14:48:56 LONX 243 4428.0000 14:49:02 LONX 141 4428.0000 14:49:05 LONX 272 4428.0000 14:49:56 LONX 47 4428.5000 14:50:20 LONX 245 4428.5000 14:50:20 LONX 36 4429.0000 14:50:22 LONX 390 4428.5000 14:50:34 LONX 150 4428.0000 14:50:50 LONX 155 4428.0000 14:50:50 LONX 114 4428.5000 14:51:13 LONX 199 4429.0000 14:51:16 LONX 175 4429.0000 14:51:28 LONX 275 4428.5000 14:51:35 LONX 201 4429.5000 14:51:49 LONX 153 4430.0000 14:52:17 LONX 257 4430.0000 14:52:25 LONX 285 4430.0000 14:53:00 LONX 234 4430.0000 14:53:04 LONX 5 4430.0000 14:53:28 LONX 162 4430.0000 14:53:28 LONX 188 4429.5000 14:53:34 LONX 182 4430.0000 14:53:34 LONX 182 4429.5000 14:54:10 LONX 229 4431.0000 14:55:27 LONX 234 4431.0000 14:55:52 LONX 242 4431.0000 14:55:52 LONX 430 4430.0000 14:56:45 LONX 5 4429.5000 14:56:45 LONX 51 4429.5000 14:56:46 LONX 310 4429.0000 14:57:16 LONX 215 4429.0000 14:57:53 LONX 94 4429.0000 14:57:53 LONX 296 4429.0000 14:57:55 LONX 339 4430.0000 14:58:30 LONX 262 4430.0000 14:58:32 LONX 9 4430.0000 14:58:32 LONX 300 4430.0000 14:58:35 LONX 225 4429.5000 14:58:37 LONX 260 4429.0000 14:59:25 LONX 100 4428.5000 14:59:45 LONX 84 4428.5000 14:59:45 LONX 45 4428.5000 14:59:45 LONX 165 4428.5000 14:59:45 LONX 22 4429.0000 14:59:51 LONX 233 4429.0000 14:59:55 LONX 237 4429.5000 14:59:58 LONX 48 4429.0000 15:00:07 LONX 214 4429.0000 15:00:08 LONX 83 4429.0000 15:00:11 LONX 177 4429.0000 15:00:16 LONX 107 4428.0000 15:00:17 LONX 73 4428.0000 15:00:17 LONX 121 4428.5000 15:01:00 LONX 250 4428.5000 15:01:03 LONX 68 4428.0000 15:01:05 LONX 158 4428.0000 15:01:05 LONX 208 4427.5000 15:01:10 LONX 68 4428.0000 15:01:21 LONX 160 4428.5000 15:01:30 LONX 250 4428.5000 15:01:30 LONX 250 4428.5000 15:01:34 LONX 100 4428.0000 15:01:39 LONX 200 4428.0000 15:01:39 LONX 170 4428.0000 15:01:39 LONX 170 4427.5000 15:01:45 LONX 213 4427.5000 15:01:45 LONX 51 4429.0000 15:02:12 LONX 250 4428.0000 15:02:24 LONX 188 4427.0000 15:02:28 LONX 33 4428.0000 15:02:51 LONX 129 4428.0000 15:02:51 LONX 261 4428.0000 15:02:51 LONX 179 4427.5000 15:03:10 LONX 279 4427.5000 15:03:10 LONX 174 4427.5000 15:03:41 LONX 168 4427.5000 15:03:50 LONX 180 4427.5000 15:04:09 LONX 57 4428.0000 15:04:14 LONX 178 4428.0000 15:04:14 LONX 130 4427.5000 15:04:17 LONX 130 4427.5000 15:04:23 LONX 234 4427.5000 15:04:23 LONX 207 4427.5000 15:04:33 LONX 181 4427.5000 15:04:52 LONX 183 4427.5000 15:04:53 LONX 285 4428.0000 15:05:35 LONX 215 4428.0000 15:05:59 LONX 183 4428.0000 15:05:59 LONX 194 4427.5000 15:06:00 LONX 67 4426.5000 15:06:01 LONX 173 4426.0000 15:06:03 LONX 180 4425.5000 15:06:22 LONX 242 4426.5000 15:06:35 LONX 21 4426.5000 15:06:35 LONX 350 4427.5000 15:07:13 LONX 200 4427.0000 15:07:17 LONX 183 4428.0000 15:07:25 LONX 207 4428.0000 15:07:34 LONX 178 4427.5000 15:08:02 LONX 173 4427.5000 15:08:05 LONX 55 4426.5000 15:08:25 LONX 102 4426.5000 15:08:25 LONX 33 4426.5000 15:08:25 LONX 176 4426.0000 15:08:30 LONX 176 4426.0000 15:08:30 LONX 14 4425.0000 15:08:43 LONX 143 4425.5000 15:09:57 LONX 27 4425.5000 15:09:57 LONX 230 4425.5000 15:10:09 LONX 219 4425.5000 15:10:11 LONX 101 4425.5000 15:10:11 LONX 274 4426.0000 15:11:00 LONX 32 4426.5000 15:11:10 LONX 73 4426.5000 15:11:10 LONX 162 4427.5000 15:11:27 LONX 40 4427.5000 15:11:27 LONX 98 4427.5000 15:11:27 LONX 4 4429.5000 15:11:42 LONX 210 4429.5000 15:12:00 LONX 254 4430.5000 15:12:07 LONX 144 4430.5000 15:12:12 LONX 250 4430.5000 15:12:48 LONX 248 4430.5000 15:12:48 LONX 41 4431.0000 15:12:52 LONX 205 4430.0000 15:12:52 LONX 107 4431.5000 15:13:38 LONX 88 4431.5000 15:13:38 LONX 246 4431.5000 15:13:42 LONX 250 4431.5000 15:13:59 LONX 250 4431.5000 15:14:07 LONX 254 4431.5000 15:14:18 LONX 106 4431.0000 15:14:18 LONX 75 4431.0000 15:14:18 LONX 209 4431.0000 15:14:18 LONX 185 4431.0000 15:14:18 LONX 190 4430.5000 15:14:26 LONX 196 4430.5000 15:14:26 LONX 103 4430.5000 15:14:26 LONX 170 4433.5000 15:15:10 LONX 80 4433.5000 15:15:10 LONX 295 4435.5000 15:16:22 LONX 202 4435.5000 15:16:29 LONX 17 4435.0000 15:16:46 LONX 100 4435.0000 15:16:55 LONX 22 4435.0000 15:16:55 LONX 66 4435.0000 15:16:55 LONX 233 4435.0000 15:17:13 LONX 285 4435.0000 15:17:38 LONX 183 4435.0000 15:17:38 LONX 44 4434.5000 15:17:39 LONX 141 4434.5000 15:17:40 LONX 70 4435.5000 15:18:18 LONX 250 4435.5000 15:18:18 LONX 250 4436.5000 15:18:39 LONX 288 4436.5000 15:18:39 LONX 250 4436.5000 15:18:53 LONX 219 4436.0000 15:18:53 LONX 21 4436.0000 15:18:53 LONX 320 4436.0000 15:19:15 LONX 289 4436.0000 15:19:15 LONX 250 4436.0000 15:19:15 LONX 207 4435.5000 15:19:25 LONX 183 4435.5000 15:19:36 LONX 68 4436.0000 15:20:12 LONX 78 4436.0000 15:20:12 LONX 380 4436.0000 15:20:25 LONX 261 4436.0000 15:20:30 LONX 250 4438.0000 15:22:19 LONX 76 4438.0000 15:22:19 LONX 228 4438.0000 15:22:19 LONX 76 4438.0000 15:22:19 LONX 243 4438.5000 15:22:59 LONX 62 4438.5000 15:22:59 LONX 257 4438.5000 15:22:59 LONX 75 4438.5000 15:23:18 LONX 97 4438.0000 15:23:23 LONX 97 4438.0000 15:23:23 LONX 180 4437.5000 15:23:26 LONX 172 4437.5000 15:23:26 LONX 184 4437.5000 15:23:30 LONX 31 4437.0000 15:24:02 LONX 150 4437.0000 15:24:02 LONX 100 4437.0000 15:24:05 LONX 95 4437.0000 15:24:06 LONX 184 4437.0000 15:24:06 LONX 50 4438.5000 15:24:56 LONX 190 4438.5000 15:24:56 LONX 76 4438.5000 15:24:56 LONX 14 4438.5000 15:24:56 LONX 204 4439.0000 15:24:57 LONX 91 4439.0000 15:25:00 LONX 260 4439.0000 15:25:00 LONX 84 4439.0000 15:25:08 LONX 54 4439.0000 15:25:08 LONX 247 4439.0000 15:25:11 LONX 200 4438.5000 15:25:45 LONX 284 4438.5000 15:25:45 LONX 225 4439.0000 15:27:00 LONX 264 4439.0000 15:27:00 LONX 96 4438.5000 15:27:15 LONX 254 4438.5000 15:27:15 LONX 20 4438.0000 15:27:50 LONX 100 4438.0000 15:28:10 LONX 220 4438.0000 15:28:10 LONX 320 4438.0000 15:28:10 LONX 250 4438.0000 15:28:10 LONX 90 4437.5000 15:28:10 LONX 100 4437.5000 15:28:10 LONX 25 4437.5000 15:28:14 LONX 320 4437.5000 15:28:14 LONX 200 4437.0000 15:28:14 LONX 233 4438.5000 15:28:58 LONX 199 4438.5000 15:28:58 LONX 233 4438.5000 15:29:16 LONX 45 4440.0000 15:30:02 LONX 300 4440.0000 15:30:02 LONX 250 4440.0000 15:30:10 LONX 239 4440.0000 15:30:14 LONX 229 4440.0000 15:30:19 LONX 301 4439.5000 15:30:19 LONX 184 4440.0000 15:30:57 LONX 236 4440.0000 15:31:00 LONX 130 4441.0000 15:31:10 LONX 285 4440.5000 15:31:13 LONX 200 4440.5000 15:31:14 LONX 50 4440.5000 15:31:14 LONX 185 4440.5000 15:31:14 LONX 180 4441.0000 15:32:44 LONX 255 4441.0000 15:32:44 LONX 238 4440.5000 15:32:47 LONX 310 4440.5000 15:32:47 LONX 190 4440.0000 15:32:47 LONX 170 4440.0000 15:33:17 LONX 255 4440.0000 15:33:17 LONX 77 4439.5000 15:33:21 LONX 185 4439.5000 15:33:21 LONX 14 4439.0000 15:33:21 LONX 196 4439.0000 15:33:22 LONX 175 4438.5000 15:33:41 LONX 214 4439.0000 15:34:29 LONX 268 4439.0000 15:34:39 LONX 140 4439.5000 15:34:51 LONX 66 4439.5000 15:34:51 LONX 17 4440.5000 15:35:16 LONX 293 4440.5000 15:35:16 LONX 100 4441.0000 15:35:35 LONX 250 4441.5000 15:35:46 LONX 248 4441.5000 15:35:50 LONX 477 4441.5000 15:35:52 LONX 250 4442.0000 15:36:02 LONX 44 4442.0000 15:36:07 LONX 250 4442.0000 15:36:07 LONX 242 4442.0000 15:36:07 LONX 8 4445.0000 15:37:02 LONX 149 4445.0000 15:37:09 LONX 442 4445.0000 15:37:09 LONX 179 4444.5000 15:37:09 LONX 250 4445.0000 15:37:37 LONX 58 4445.0000 15:37:40 LONX 250 4445.0000 15:37:40 LONX 309 4444.5000 15:37:40 LONX 135 4445.0000 15:37:51 LONX 71 4445.0000 15:37:51 LONX 250 4445.5000 15:38:06 LONX 90 4445.5000 15:38:06 LONX 326 4445.0000 15:38:21 LONX 219 4444.5000 15:38:27 LONX 267 4444.5000 15:38:27 LONX 91 4445.0000 15:38:46 LONX 132 4445.0000 15:38:46 LONX 238 4445.0000 15:38:56 LONX 224 4444.5000 15:39:22 LONX 309 4444.5000 15:39:22 LONX 87 4444.5000 15:39:32 LONX 250 4444.5000 15:39:32 LONX 215 4444.0000 15:39:42 LONX 185 4444.0000 15:39:42 LONX 9 4445.0000 15:39:51 LONX 55 4445.0000 15:39:51 LONX 250 4446.0000 15:40:01 LONX 142 4446.0000 15:40:01 LONX 41 4445.5000 15:40:08 LONX 249 4445.5000 15:40:08 LONX 215 4445.5000 15:40:08 LONX 41 4444.5000 15:40:10 LONX 214 4444.5000 15:40:14 LONX 204 4445.0000 15:40:35 LONX 117 4445.0000 15:40:38 LONX 439 4445.0000 15:40:38 LONX 185 4446.0000 15:40:49 LONX 89 4445.5000 15:41:01 LONX 131 4445.5000 15:41:04 LONX 195 4445.5000 15:41:05 LONX 162 4445.5000 15:41:08 LONX 58 4445.5000 15:41:08 LONX 250 4446.0000 15:41:33 LONX 304 4446.0000 15:41:33 LONX 220 4445.5000 15:41:53 LONX 87 4445.0000 15:41:53 LONX 185 4445.5000 15:41:53 LONX 185 4445.0000 15:41:54 LONX 178 4444.5000 15:41:54 LONX 201 4444.0000 15:41:54 LONX 213 4444.0000 15:41:54 LONX 28 4444.0000 15:41:56 LONX 125 4444.0000 15:42:00 LONX 18 4444.0000 15:42:00 LONX 185 4444.0000 15:42:06 LONX 44 4444.0000 15:42:11 LONX 44 4444.0000 15:42:11 LONX 176 4443.5000 15:42:26 LONX 170 4443.0000 15:42:41 LONX 201 4443.0000 15:42:41 LONX 185 4443.0000 15:42:49 LONX 171 4442.5000 15:43:05 LONX 173 4442.0000 15:44:23 LONX 68 4442.0000 15:44:23 LONX 182 4442.0000 15:44:24 LONX 230 4442.0000 15:44:24 LONX 102 4441.5000 15:44:49 LONX 420 4442.0000 15:44:54 LONX 156 4442.5000 15:44:54 LONX 254 4442.5000 15:44:54 LONX 11 4442.5000 15:44:54 LONX 18 4442.5000 15:44:54 LONX 285 4444.0000 15:45:50 LONX 250 4444.0000 15:45:50 LONX 250 4444.0000 15:46:07 LONX 233 4444.0000 15:46:07 LONX 14 4443.5000 15:46:08 LONX 24 4444.5000 15:46:16 LONX 264 4444.5000 15:46:16 LONX 46 4444.5000 15:46:16 LONX 250 4444.5000 15:46:20 LONX 171 4445.0000 15:46:33 LONX 301 4445.0000 15:46:40 LONX 59 4445.0000 15:46:40 LONX 250 4445.0000 15:46:52 LONX 238 4445.0000 15:46:52 LONX 264 4445.0000 15:46:59 LONX 7 4446.0000 15:47:17 LONX 130 4446.0000 15:47:17 LONX 123 4446.0000 15:47:17 LONX 238 4445.0000 15:47:58 LONX 250 4445.0000 15:47:58 LONX 72 4445.0000 15:47:58 LONX 75 4445.0000 15:48:02 LONX 144 4444.5000 15:48:02 LONX 132 4445.5000 15:48:48 LONX 259 4445.5000 15:48:54 LONX 390 4445.5000 15:49:27 LONX 25 4446.0000 15:49:28 LONX 380 4445.5000 15:49:28 LONX 281 4445.5000 15:49:28 LONX 72 4445.5000 15:49:30 LONX 303 4445.5000 15:50:07 LONX 310 4445.0000 15:50:12 LONX 72 4445.0000 15:50:13 LONX 247 4445.5000 15:50:49 LONX 10 4446.0000 15:50:51 LONX 312 4446.0000 15:50:51 LONX 9 4446.5000 15:51:00 LONX 164 4447.5000 15:51:09 LONX 273 4447.0000 15:51:20 LONX 260 4447.0000 15:51:20 LONX 111 4447.5000 15:51:22 LONX 10 4447.5000 15:51:22 LONX 138 4447.5000 15:51:22 LONX 250 4447.5000 15:51:31 LONX 290 4447.5000 15:51:31 LONX 1 4447.0000 15:51:37 LONX 98 4447.0000 15:51:37 LONX 89 4447.0000 15:51:37 LONX 232 4447.0000 15:51:42 LONX 187 4446.5000 15:51:48 LONX 181 4446.0000 15:51:54 LONX 65 4447.0000 15:52:29 LONX 250 4447.0000 15:52:36 LONX 250 4447.0000 15:52:39 LONX 158 4446.5000 15:53:11 LONX 37 4446.5000 15:53:11 LONX 259 4446.5000 15:53:11 LONX 97 4446.5000 15:53:11 LONX 101 4446.5000 15:53:11 LONX 26 4446.5000 15:53:29 LONX 16 4446.5000 15:53:35 LONX 188 4446.5000 15:53:39 LONX 55 4445.5000 15:54:04 LONX 140 4445.5000 15:54:04 LONX 400 4445.0000 15:54:53 LONX 244 4445.0000 15:54:53 LONX 12 4444.5000 15:55:27 LONX 67 4444.5000 15:55:27 LONX 17 4444.5000 15:55:47 LONX 208 4445.0000 15:55:56 LONX 5 4445.0000 15:55:56 LONX 152 4445.5000 15:56:00 LONX 200 4445.5000 15:56:00 LONX 97 4447.5000 15:56:12 LONX 420 4447.0000 15:56:16 LONX 390 4446.5000 15:56:22 LONX 67 4447.0000 15:56:40 LONX 250 4447.0000 15:56:46 LONX 235 4447.0000 15:56:46 LONX 228 4447.0000 15:56:47 LONX 185 4446.5000 15:56:51 LONX 44 4446.5000 15:57:07 LONX 323 4447.0000 15:57:18 LONX 194 4446.5000 15:57:26 LONX 227 4449.5000 15:58:23 LONX 210 4450.0000 15:58:30 LONX 244 4450.0000 15:58:31 LONX 190 4450.0000 15:58:31 LONX 250 4450.0000 15:58:32 LONX 80 4450.5000 15:58:45 LONX 217 4450.5000 15:58:45 LONX 255 4450.5000 15:58:52 LONX 96 4450.5000 15:59:05 LONX 239 4451.0000 15:59:27 LONX 3 4451.0000 15:59:27 LONX 300 4451.0000 15:59:30 LONX 630 4451.0000 15:59:32 LONX 260 4450.5000 15:59:36 LONX 206 4450.5000 15:59:36 LONX 218 4451.5000 15:59:47 LONX 96 4450.0000 16:00:10 LONX 105 4450.0000 16:00:10 LONX 228 4450.0000 16:00:10 LONX 44 4450.0000 16:00:10 LONX 44 4450.0000 16:00:10 LONX 200 4449.0000 16:00:22 LONX 250 4449.0000 16:00:22 LONX 44 4449.0000 16:00:22 LONX 240 4448.5000 16:00:32 LONX 78 4449.0000 16:00:34 LONX 220 4448.5000 16:00:40 LONX 220 4448.5000 16:00:40 LONX 187 4448.5000 16:00:40 LONX 340 4449.5000 16:01:38 LONX 250 4449.5000 16:01:38 LONX 470 4449.0000 16:01:40 LONX 107 4449.5000 16:02:30 LONX 176 4449.5000 16:02:30 LONX 62 4449.5000 16:02:33 LONX 44 4449.5000 16:02:33 LONX 230 4449.5000 16:02:33 LONX 44 4449.5000 16:02:33 LONX 243 4449.5000 16:02:43 LONX 290 4449.5000 16:03:05 LONX 29 4448.5000 16:03:40 LONX 321 4448.5000 16:03:41 LONX 94 4448.5000 16:03:41 LONX 139 4448.5000 16:03:52 LONX 181 4448.5000 16:03:52 LONX 4 4448.0000 16:03:59 LONX 244 4448.5000 16:04:15 LONX 124 4448.0000 16:04:17 LONX 91 4448.0000 16:04:17 LONX 129 4448.0000 16:04:25 LONX 170 4448.0000 16:04:25 LONX 54 4448.0000 16:04:45 LONX 163 4448.0000 16:04:45 LONX 76 4448.5000 16:04:50 LONX 467 4448.5000 16:04:50 LONX 270 4451.5000 16:05:30 LONX 250 4451.5000 16:05:30 LONX 103 4451.5000 16:05:31 LONX 421 4451.5000 16:05:32 LONX 285 4451.5000 16:05:34 LONX 460 4451.0000 16:05:37 LONX 296 4451.0000 16:05:37 LONX 275 4451.5000 16:05:52 LONX 163 4452.0000 16:05:53 LONX 390 4452.0000 16:06:13 LONX 248 4452.0000 16:06:14 LONX 238 4452.0000 16:06:17 LONX 150 4451.5000 16:06:30 LONX 155 4451.5000 16:06:31 LONX 380 4451.0000 16:06:35 LONX 233 4451.0000 16:06:35 LONX 846 4451.0000 16:06:37 LONX 289 4454.0000 16:07:17 LONX 69 4454.0000 16:07:17 LONX 260 4453.5000 16:07:21 LONX 312 4453.5000 16:07:21 LONX 250 4453.5000 16:07:21 LONX 188 4453.5000 16:07:25 LONX 188 4453.5000 16:07:30 LONX 275 4453.0000 16:07:42 LONX 35 4453.0000 16:07:42 LONX 291 4453.0000 16:07:42 LONX 12 4453.0000 16:07:42 LONX 350 4453.5000 16:08:10 LONX 330 4453.0000 16:08:40 LONX 239 4453.0000 16:08:45 LONX 251 4453.0000 16:08:48 LONX 42 4453.0000 16:08:48 LONX 173 4452.5000 16:08:55 LONX 173 4452.0000 16:08:59 LONX 173 4452.5000 16:08:59 LONX 29 4451.5000 16:09:30 LONX 153 4451.5000 16:09:30 LONX 72 4451.5000 16:09:30 LONX 128 4451.5000 16:09:30 LONX 340 4451.5000 16:10:02 LONX 70 4451.5000 16:10:02 LONX 46 4451.0000 16:10:10 LONX 100 4451.0000 16:10:14 LONX 24 4451.5000 16:10:31 LONX 167 4451.5000 16:10:31 LONX 90 4451.5000 16:10:31 LONX 101 4451.5000 16:10:31 LONX 196 4451.0000 16:11:04 LONX 80 4451.0000 16:11:05 LONX 98 4451.0000 16:11:05 LONX 150 4451.0000 16:11:05 LONX 28 4451.0000 16:11:05 LONX 172 4450.5000 16:11:50 LONX 142 4450.5000 16:12:13 LONX 31 4450.5000 16:12:13 LONX 173 4450.5000 16:12:13 LONX 100 4450.0000 16:12:54 LONX 168 4450.0000 16:13:10 LONX 189 4450.0000 16:13:15 LONX 94 4450.0000 16:13:15 LONX 95 4450.0000 16:13:15 LONX 129 4450.0000 16:13:50 LONX 66 4450.0000 16:13:50 LONX 225 4449.5000 16:14:57 LONX 250 4449.5000 16:14:57 LONX 96 4449.5000 16:14:57 LONX 39 4449.5000 16:14:57 LONX 78 4449.5000 16:14:57 LONX 250 4449.5000 16:14:57 LONX 265 4449.5000 16:14:57 LONX 176 4449.5000 16:15:07 LONX 133 4449.5000 16:15:07 LONX 43 4449.5000 16:15:07 LONX 193 4449.0000 16:16:05 LONX 314 4449.0000 16:16:05 LONX 96 4449.0000 16:16:05 LONX 205 4449.0000 16:16:06 LONX 250 4448.5000 16:16:27 LONX 35 4448.5000 16:16:27 LONX 240 4448.5000 16:16:28 LONX 180 4448.5000 16:16:28 LONX 144 4448.0000 16:16:48 LONX 177 4447.5000 16:16:58 LONX 75 4447.5000 16:17:07 LONX 167 4447.5000 16:17:11 LONX 240 4447.5000 16:17:11 LONX 1 4447.5000 16:17:11 LONX 32 4447.5000 16:17:11 LONX 19 4447.5000 16:17:21 LONX 75 4447.5000 16:17:30 LONX 12 4447.5000 16:17:34 LONX 75 4447.5000 16:17:42 LONX 13 4447.5000 16:17:42 LONX 280 4447.5000 16:17:42 LONX 53 4447.5000 16:17:44 LONX 97 4447.5000 16:17:45 LONX 182 4447.0000 16:18:00 LONX 180 4447.0000 16:18:03 LONX 210 4447.0000 16:18:06 LONX 278 4447.0000 16:18:06 LONX 26 4447.0000 16:18:06 LONX 12 4446.5000 16:18:36 LONX 12 4446.5000 16:18:43 LONX 173 4446.5000 16:18:45 LONX 150 4446.5000 16:18:57 LONX 99 4446.5000 16:18:59 LONX 72 4446.5000 16:18:59 LONX 275 4446.5000 16:18:59 LONX 38 4446.0000 16:19:47 LONX 151 4446.0000 16:19:47 LONX 173 4446.0000 16:19:47 LONX 217 4446.0000 16:19:47 LONX 41 4446.0000 16:19:47 LONX 190 4445.0000 16:20:04 LONX 40 4445.0000 16:20:04 LONX 150 4445.0000 16:20:04 LONX 43 4445.5000 16:20:22 LONX 439 4445.5000 16:20:22 LONX 17 4445.5000 16:20:22 LONX 18 4445.5000 16:20:22 LONX 14 4445.0000 16:20:22 LONX 173 4445.0000 16:20:32 LONX 60 4445.5000 16:20:59 LONX 250 4445.5000 16:20:59 LONX 238 4445.5000 16:21:01 LONX 150 4445.5000 16:21:01 LONX 129 4445.5000 16:21:01 LONX 221 4445.5000 16:21:32 LONX 8 4445.5000 16:21:32 LONX 129 4445.5000 16:21:32 LONX 84 4445.5000 16:21:32 LONX 195 4444.0000 16:21:42 LONX 236 4444.0000 16:21:42 LONX 180 4442.5000 16:22:34 LONX 172 4442.0000 16:23:06 LONX 172 4442.0000 16:23:06 LONX 511 4442.5000 16:24:03 LONX 39 4442.5000 16:24:04 LONX 46 4442.5000 16:24:30 LONX 564 4442.5000 16:25:11 LONX 130 4442.5000 16:25:11 LONX 186 4442.5000 16:25:24 LONX 97 4442.5000 16:25:24 LONX 391 4442.5000 16:25:30 LONX 42 4442.5000 16:25:50 LONX 153 4442.5000 16:25:50 LONX 1 4442.5000 16:25:50 LONX 128 4442.5000 16:25:50 LONX 68 4442.5000 16:25:50 LONX 59 4442.5000 16:26:42 LONX 67 4442.5000 16:26:42 LONX 200 4442.5000 16:26:42 LONX 9 4442.5000 16:26:42 LONX 35 4442.5000 16:26:42 LONX 87 4443.0000 16:26:55 LONX 237 4443.0000 16:26:55 LONX 580 4446.0000 16:27:24 LONX 439 4446.5000 16:27:24 LONX 300 4446.5000 16:27:24 LONX 250 4446.5000 16:27:24 LONX 110 4446.5000 16:27:24 LONX 18 4446.5000 16:27:24 LONX 250 4446.5000 16:27:24 LONX 18 4446.5000 16:27:24 LONX 299 4446.5000 16:27:24 LONX 64 4446.5000 16:27:24 LONX 248 4446.5000 16:27:24 LONX 135 4446.0000 16:28:01 LONX 111 4446.0000 16:28:04 LONX 192 4445.5000 16:28:04 LONX 337 4445.5000 16:28:04 LONX 193 4446.0000 16:28:38 LONX 193 4446.0000 16:28:38 LONX 277 4445.5000 16:28:38 LONX 11 4446.0000 16:28:38 LONX 161 4446.0000 16:28:38 LONX 210 4443.5000 16:29:00 LONX 4 4443.5000 16:29:00 LONX 171 4443.5000 16:29:00 LONX 198 4443.0000 16:29:03 LONX 173 4442.0000 16:29:13 LONX 139 4442.5000 16:29:20 LONX 179 4442.5000 16:29:20 LONX 88 4443.0000 16:29:23 LONX 34 4443.0000 16:29:23 LONX 311 4443.0000 16:29:23 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 POSKMGZRVDVGRZM