Unilever PLC

Transaction in Own Shares • Jul 25, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 7917V Unilever PLC 25 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: 25-Jul-18 Number of ordinary shares purchased: 326,957 Highest price paid per share: GBp 4,300.5000 Lowest price paid per share: GBp 4,267.5000 Volume weighted average price paid per share: GBp 4,290.0866 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 111,464,580 of its ordinary shares in treasury and has 1,198,691,781 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4290.0866 326,957 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 169 4287.5000 08:27:57 LONX 12 4288.0000 08:27:58 LONX 213 4288.0000 08:27:59 LONX 245 4287.5000 08:28:08 LONX 190 4286.5000 08:28:24 LONX 255 4289.0000 08:30:37 LONX 195 4292.0000 08:31:26 LONX 170 4292.0000 08:32:03 LONX 25 4292.0000 08:32:24 LONX 270 4292.0000 08:32:24 LONX 55 4292.0000 08:32:24 LONX 142 4292.0000 08:32:24 LONX 250 4292.0000 08:32:24 LONX 17 4291.5000 08:33:13 LONX 100 4291.5000 08:33:13 LONX 113 4291.5000 08:33:13 LONX 210 4291.5000 08:33:13 LONX 240 4292.0000 08:34:14 LONX 190 4292.0000 08:34:14 LONX 205 4291.0000 08:34:15 LONX 230 4290.5000 08:34:49 LONX 40 4291.5000 08:35:01 LONX 11 4291.5000 08:35:01 LONX 44 4291.5000 08:35:18 LONX 206 4291.0000 08:35:42 LONX 144 4290.0000 08:36:10 LONX 94 4290.0000 08:36:10 LONX 65 4291.0000 08:37:01 LONX 203 4291.0000 08:37:01 LONX 117 4291.0000 08:37:02 LONX 49 4291.0000 08:37:02 LONX 200 4289.0000 08:37:50 LONX 225 4291.5000 08:38:58 LONX 187 4291.0000 08:39:20 LONX 174 4290.5000 08:39:43 LONX 247 4290.5000 08:39:43 LONX 58 4290.0000 08:40:05 LONX 250 4290.0000 08:40:05 LONX 42 4289.0000 08:40:35 LONX 58 4290.5000 08:40:50 LONX 225 4290.0000 08:41:13 LONX 195 4290.0000 08:41:13 LONX 159 4289.5000 08:41:14 LONX 215 4290.5000 08:42:29 LONX 177 4290.0000 08:43:09 LONX 200 4289.5000 08:43:10 LONX 195 4289.5000 08:43:10 LONX 150 4290.0000 08:43:22 LONX 178 4290.0000 08:43:57 LONX 240 4290.5000 08:44:37 LONX 200 4290.0000 08:44:59 LONX 103 4290.5000 08:45:03 LONX 81 4290.5000 08:45:03 LONX 500 4289.5000 08:45:25 LONX 250 4290.0000 08:45:35 LONX 100 4290.0000 08:45:35 LONX 11 4290.0000 08:45:35 LONX 117 4290.0000 08:45:36 LONX 110 4290.0000 08:45:36 LONX 110 4290.0000 08:45:40 LONX 48 4290.5000 08:45:45 LONX 58 4290.5000 08:45:45 LONX 255 4290.0000 08:45:53 LONX 240 4290.0000 08:45:55 LONX 280 4290.5000 08:46:12 LONX 92 4290.5000 08:46:16 LONX 142 4290.0000 08:46:30 LONX 148 4290.0000 08:46:30 LONX 148 4290.0000 08:46:30 LONX 22 4290.0000 08:46:30 LONX 185 4289.0000 08:46:31 LONX 40 4288.5000 08:46:31 LONX 171 4288.5000 08:46:31 LONX 245 4289.0000 08:46:37 LONX 9 4289.0000 08:46:45 LONX 195 4289.0000 08:46:50 LONX 200 4288.5000 08:46:52 LONX 14 4288.5000 08:47:00 LONX 201 4288.5000 08:47:14 LONX 250 4288.5000 08:47:14 LONX 16 4288.5000 08:47:26 LONX 250 4291.5000 08:47:31 LONX 430 4292.5000 08:47:34 LONX 285 4292.5000 08:47:34 LONX 129 4293.0000 08:47:35 LONX 89 4293.0000 08:47:35 LONX 150 4293.0000 08:47:35 LONX 174 4293.0000 08:47:35 LONX 390 4292.0000 08:47:37 LONX 275 4292.0000 08:48:06 LONX 265 4292.0000 08:48:39 LONX 185 4291.0000 08:48:57 LONX 210 4291.0000 08:49:24 LONX 189 4291.0000 08:49:35 LONX 195 4289.5000 08:49:50 LONX 27 4290.5000 08:50:14 LONX 175 4290.5000 08:50:14 LONX 64 4290.5000 08:50:53 LONX 278 4290.5000 08:50:53 LONX 220 4290.0000 08:50:53 LONX 203 4289.5000 08:51:34 LONX 100 4289.5000 08:51:44 LONX 56 4289.5000 08:51:44 LONX 114 4290.0000 08:52:04 LONX 136 4290.0000 08:52:04 LONX 191 4289.5000 08:52:18 LONX 328 4289.5000 08:52:54 LONX 380 4291.0000 08:54:18 LONX 275 4291.0000 08:54:18 LONX 150 4292.0000 08:54:30 LONX 50 4292.0000 08:54:30 LONX 280 4291.0000 08:54:32 LONX 187 4290.0000 08:54:56 LONX 225 4290.0000 08:55:23 LONX 310 4290.5000 08:56:00 LONX 197 4290.0000 08:56:03 LONX 260 4290.0000 08:56:52 LONX 100 4291.5000 08:57:40 LONX 178 4291.5000 08:57:56 LONX 101 4291.0000 08:58:09 LONX 119 4291.0000 08:58:09 LONX 210 4291.0000 08:58:09 LONX 17 4291.0000 08:58:49 LONX 203 4291.0000 08:59:22 LONX 225 4291.0000 08:59:22 LONX 245 4291.0000 08:59:51 LONX 15 4291.0000 08:59:51 LONX 250 4291.0000 08:59:51 LONX 250 4291.0000 08:59:51 LONX 67 4291.0000 08:59:51 LONX 217 4295.0000 09:00:34 LONX 52 4295.0000 09:00:34 LONX 9 4295.0000 09:00:34 LONX 290 4296.0000 09:01:36 LONX 275 4296.0000 09:01:36 LONX 58 4296.5000 09:01:36 LONX 54 4296.5000 09:01:36 LONX 190 4296.0000 09:02:03 LONX 360 4296.0000 09:02:03 LONX 20 4295.5000 09:02:12 LONX 230 4295.5000 09:02:12 LONX 235 4293.5000 09:02:30 LONX 195 4293.5000 09:02:30 LONX 225 4298.5000 09:04:26 LONX 120 4298.5000 09:04:26 LONX 250 4298.5000 09:04:26 LONX 150 4298.5000 09:04:26 LONX 60 4298.5000 09:04:27 LONX 13 4299.0000 09:04:51 LONX 297 4299.0000 09:04:51 LONX 315 4298.5000 09:04:54 LONX 202 4298.5000 09:05:04 LONX 225 4298.0000 09:05:28 LONX 200 4297.5000 09:05:39 LONX 269 4297.5000 09:06:00 LONX 21 4297.5000 09:06:00 LONX 232 4297.0000 09:06:07 LONX 47 4295.5000 09:06:23 LONX 153 4295.5000 09:06:23 LONX 210 4294.5000 09:06:55 LONX 40 4294.0000 09:07:04 LONX 210 4294.0000 09:07:04 LONX 83 4294.5000 09:07:40 LONX 70 4294.5000 09:07:40 LONX 102 4294.5000 09:07:40 LONX 78 4295.5000 09:08:19 LONX 305 4295.5000 09:08:30 LONX 225 4295.5000 09:08:30 LONX 241 4295.0000 09:08:30 LONX 58 4295.0000 09:08:30 LONX 122 4296.0000 09:09:08 LONX 100 4296.0000 09:09:08 LONX 195 4296.0000 09:09:31 LONX 33 4295.0000 09:10:02 LONX 179 4295.0000 09:10:02 LONX 18 4295.0000 09:10:02 LONX 275 4295.5000 09:10:48 LONX 325 4295.5000 09:10:48 LONX 124 4295.5000 09:10:48 LONX 229 4297.0000 09:11:08 LONX 195 4297.5000 09:11:51 LONX 195 4298.0000 09:12:07 LONX 225 4298.0000 09:12:07 LONX 128 4297.5000 09:12:50 LONX 92 4297.5000 09:12:50 LONX 265 4297.5000 09:12:50 LONX 96 4297.0000 09:13:15 LONX 118 4297.0000 09:13:15 LONX 185 4296.5000 09:13:15 LONX 100 4296.5000 09:13:46 LONX 203 4296.5000 09:14:05 LONX 290 4296.0000 09:14:13 LONX 84 4294.5000 09:14:37 LONX 136 4294.5000 09:14:37 LONX 116 4294.0000 09:14:39 LONX 92 4294.0000 09:14:39 LONX 221 4292.5000 09:15:05 LONX 49 4293.0000 09:16:05 LONX 221 4293.0000 09:16:05 LONX 230 4293.0000 09:16:05 LONX 154 4293.0000 09:16:05 LONX 189 4293.0000 09:16:26 LONX 137 4292.0000 09:16:36 LONX 61 4292.0000 09:16:36 LONX 26 4292.0000 09:16:59 LONX 29 4292.0000 09:16:59 LONX 175 4292.0000 09:17:00 LONX 113 4290.5000 09:17:17 LONX 77 4290.5000 09:17:17 LONX 41 4289.5000 09:17:24 LONX 100 4289.5000 09:17:24 LONX 100 4289.0000 09:18:04 LONX 111 4289.0000 09:18:04 LONX 49 4289.0000 09:18:04 LONX 240 4288.5000 09:18:28 LONX 81 4288.0000 09:19:17 LONX 58 4288.0000 09:19:17 LONX 71 4288.0000 09:19:17 LONX 225 4288.0000 09:19:17 LONX 214 4288.0000 09:19:17 LONX 50 4289.5000 09:20:40 LONX 170 4289.5000 09:20:40 LONX 190 4289.5000 09:20:40 LONX 40 4289.5000 09:20:40 LONX 250 4289.5000 09:20:40 LONX 7 4289.5000 09:20:40 LONX 210 4289.5000 09:20:40 LONX 202 4287.5000 09:20:55 LONX 271 4287.5000 09:21:39 LONX 51 4287.0000 09:21:50 LONX 134 4287.0000 09:21:50 LONX 292 4288.0000 09:22:58 LONX 201 4288.0000 09:22:58 LONX 39 4288.0000 09:22:58 LONX 390 4288.5000 09:23:40 LONX 245 4288.5000 09:23:42 LONX 236 4288.5000 09:24:02 LONX 240 4288.0000 09:24:02 LONX 185 4286.5000 09:24:13 LONX 305 4286.0000 09:24:47 LONX 10 4285.5000 09:25:12 LONX 190 4285.5000 09:25:12 LONX 285 4285.0000 09:25:49 LONX 212 4285.0000 09:26:13 LONX 8 4285.0000 09:26:13 LONX 215 4285.0000 09:26:18 LONX 124 4285.0000 09:27:11 LONX 135 4284.5000 09:27:14 LONX 65 4284.5000 09:27:14 LONX 280 4284.0000 09:27:21 LONX 106 4283.0000 09:27:41 LONX 134 4283.0000 09:27:41 LONX 191 4281.5000 09:27:54 LONX 240 4281.5000 09:28:46 LONX 330 4282.5000 09:30:00 LONX 109 4284.0000 09:30:37 LONX 17 4284.0000 09:30:37 LONX 87 4283.5000 09:30:51 LONX 218 4283.5000 09:30:51 LONX 89 4283.5000 09:30:51 LONX 121 4283.5000 09:30:51 LONX 86 4283.5000 09:30:51 LONX 250 4283.5000 09:30:51 LONX 61 4283.5000 09:30:51 LONX 280 4283.0000 09:30:54 LONX 207 4283.0000 09:30:54 LONX 195 4282.0000 09:31:45 LONX 200 4281.5000 09:31:45 LONX 45 4281.5000 09:32:21 LONX 190 4281.5000 09:32:21 LONX 190 4281.0000 09:32:24 LONX 205 4279.0000 09:32:38 LONX 300 4279.5000 09:33:42 LONX 230 4279.5000 09:33:52 LONX 230 4279.0000 09:33:55 LONX 205 4278.5000 09:33:56 LONX 220 4278.5000 09:34:20 LONX 120 4278.0000 09:34:49 LONX 165 4278.0000 09:34:49 LONX 63 4277.5000 09:35:05 LONX 68 4277.5000 09:35:28 LONX 143 4277.5000 09:35:28 LONX 225 4277.0000 09:35:36 LONX 195 4275.0000 09:35:57 LONX 197 4272.0000 09:36:10 LONX 270 4272.5000 09:36:50 LONX 212 4272.5000 09:36:50 LONX 216 4271.0000 09:37:10 LONX 194 4269.0000 09:37:33 LONX 268 4270.5000 09:37:55 LONX 62 4269.0000 09:38:18 LONX 152 4269.0000 09:38:18 LONX 195 4267.5000 09:38:38 LONX 265 4270.0000 09:39:02 LONX 219 4270.5000 09:39:26 LONX 285 4273.5000 09:40:08 LONX 209 4274.0000 09:40:19 LONX 135 4274.0000 09:40:53 LONX 65 4274.0000 09:40:53 LONX 47 4275.0000 09:42:02 LONX 243 4275.0000 09:42:02 LONX 230 4276.0000 09:42:23 LONX 70 4275.5000 09:42:26 LONX 215 4275.5000 09:42:26 LONX 115 4275.5000 09:42:26 LONX 215 4275.5000 09:42:26 LONX 177 4275.5000 09:42:26 LONX 35 4275.5000 09:42:26 LONX 51 4276.0000 09:43:38 LONX 144 4276.0000 09:43:39 LONX 220 4275.5000 09:44:04 LONX 199 4276.0000 09:44:21 LONX 1 4276.0000 09:44:21 LONX 247 4275.5000 09:44:31 LONX 7 4277.5000 09:44:57 LONX 218 4277.5000 09:44:57 LONX 245 4277.5000 09:45:25 LONX 200 4278.5000 09:45:39 LONX 200 4278.0000 09:45:41 LONX 205 4280.0000 09:46:54 LONX 72 4280.5000 09:46:54 LONX 63 4280.0000 09:46:54 LONX 150 4280.0000 09:46:54 LONX 45 4280.0000 09:46:54 LONX 150 4280.0000 09:46:54 LONX 63 4280.0000 09:46:54 LONX 250 4280.0000 09:46:54 LONX 194 4279.5000 09:47:45 LONX 61 4280.0000 09:48:26 LONX 176 4280.0000 09:48:26 LONX 104 4279.5000 09:48:27 LONX 96 4279.5000 09:48:27 LONX 199 4278.5000 09:48:45 LONX 200 4277.0000 09:49:02 LONX 200 4278.0000 09:49:38 LONX 211 4278.0000 09:49:38 LONX 221 4276.5000 09:50:23 LONX 210 4277.5000 09:50:49 LONX 57 4278.0000 09:51:19 LONX 93 4278.0000 09:51:19 LONX 255 4277.5000 09:51:44 LONX 257 4277.0000 09:51:44 LONX 250 4280.5000 09:54:04 LONX 77 4280.5000 09:54:04 LONX 142 4281.5000 09:55:23 LONX 257 4281.5000 09:55:23 LONX 61 4281.5000 09:55:30 LONX 236 4281.5000 09:55:35 LONX 69 4281.5000 09:55:35 LONX 135 4281.5000 09:55:35 LONX 225 4281.5000 09:55:35 LONX 73 4281.5000 09:55:36 LONX 290 4282.0000 09:56:21 LONX 222 4281.5000 09:56:21 LONX 13 4281.5000 09:56:21 LONX 380 4281.5000 09:56:21 LONX 148 4282.5000 09:58:09 LONX 117 4282.5000 09:58:09 LONX 130 4282.5000 09:58:09 LONX 230 4282.5000 09:58:09 LONX 220 4282.0000 09:58:12 LONX 226 4281.5000 09:59:04 LONX 250 4281.5000 09:59:07 LONX 285 4283.5000 09:59:54 LONX 337 4283.0000 10:00:34 LONX 82 4283.0000 10:00:34 LONX 213 4283.0000 10:00:34 LONX 192 4281.5000 10:00:53 LONX 105 4280.5000 10:01:00 LONX 110 4280.5000 10:01:00 LONX 194 4280.5000 10:01:30 LONX 195 4281.0000 10:02:45 LONX 43 4281.0000 10:02:50 LONX 10 4281.5000 10:03:33 LONX 60 4281.5000 10:03:33 LONX 190 4281.5000 10:03:36 LONX 250 4281.5000 10:03:36 LONX 201 4281.5000 10:03:36 LONX 250 4281.0000 10:04:05 LONX 230 4281.0000 10:04:05 LONX 208 4280.0000 10:04:27 LONX 218 4279.0000 10:04:57 LONX 260 4280.5000 10:05:32 LONX 245 4279.5000 10:05:48 LONX 29 4280.0000 10:06:14 LONX 232 4280.0000 10:06:14 LONX 258 4281.5000 10:07:09 LONX 300 4281.0000 10:07:09 LONX 40 4281.0000 10:07:09 LONX 116 4282.0000 10:07:40 LONX 45 4282.0000 10:07:41 LONX 47 4283.5000 10:08:58 LONX 203 4283.5000 10:08:58 LONX 69 4283.5000 10:08:58 LONX 203 4283.5000 10:08:58 LONX 56 4283.5000 10:09:02 LONX 178 4283.5000 10:09:02 LONX 80 4282.5000 10:09:25 LONX 140 4282.5000 10:09:25 LONX 265 4283.0000 10:10:19 LONX 246 4285.0000 10:11:16 LONX 275 4285.0000 10:11:16 LONX 245 4284.5000 10:11:16 LONX 215 4283.5000 10:11:58 LONX 330 4284.0000 10:13:09 LONX 158 4284.0000 10:13:09 LONX 87 4284.0000 10:13:11 LONX 255 4286.0000 10:14:37 LONX 243 4286.0000 10:14:38 LONX 77 4286.0000 10:14:38 LONX 300 4285.5000 10:14:41 LONX 95 4285.0000 10:15:02 LONX 109 4285.0000 10:15:02 LONX 73 4286.5000 10:15:56 LONX 52 4286.5000 10:15:56 LONX 330 4286.5000 10:16:32 LONX 77 4286.5000 10:16:32 LONX 228 4286.5000 10:16:32 LONX 205 4287.5000 10:17:24 LONX 375 4287.5000 10:17:26 LONX 210 4287.5000 10:17:46 LONX 210 4290.0000 10:18:21 LONX 370 4293.5000 10:20:52 LONX 305 4293.5000 10:20:52 LONX 211 4293.5000 10:20:53 LONX 205 4294.0000 10:21:45 LONX 7 4293.5000 10:21:45 LONX 238 4293.5000 10:21:45 LONX 240 4293.5000 10:21:45 LONX 150 4293.5000 10:21:45 LONX 117 4293.5000 10:21:45 LONX 260 4295.0000 10:23:07 LONX 295 4295.0000 10:23:07 LONX 320 4295.5000 10:23:30 LONX 255 4295.0000 10:23:30 LONX 285 4295.0000 10:24:41 LONX 245 4295.0000 10:24:41 LONX 225 4294.5000 10:25:11 LONX 250 4294.0000 10:25:50 LONX 87 4294.0000 10:25:56 LONX 250 4294.0000 10:25:56 LONX 198 4293.0000 10:26:13 LONX 25 4291.5000 10:26:29 LONX 186 4291.5000 10:26:29 LONX 39 4291.0000 10:27:30 LONX 166 4291.0000 10:27:30 LONX 320 4292.0000 10:28:16 LONX 320 4292.5000 10:28:58 LONX 210 4292.5000 10:28:58 LONX 197 4292.0000 10:29:00 LONX 79 4293.5000 10:29:48 LONX 102 4294.0000 10:30:21 LONX 168 4294.0000 10:30:21 LONX 295 4294.0000 10:30:21 LONX 211 4292.5000 10:30:34 LONX 305 4295.5000 10:31:45 LONX 355 4295.5000 10:31:45 LONX 193 4294.0000 10:32:00 LONX 312 4296.0000 10:32:58 LONX 245 4295.5000 10:33:02 LONX 21 4296.0000 10:33:44 LONX 250 4296.0000 10:33:44 LONX 38 4296.0000 10:34:30 LONX 232 4296.0000 10:34:30 LONX 210 4296.0000 10:34:30 LONX 192 4295.5000 10:34:30 LONX 210 4295.5000 10:35:35 LONX 38 4295.5000 10:36:39 LONX 227 4295.5000 10:36:45 LONX 72 4295.5000 10:36:46 LONX 72 4295.5000 10:36:46 LONX 46 4295.5000 10:36:46 LONX 20 4295.5000 10:36:52 LONX 152 4295.0000 10:36:52 LONX 53 4295.0000 10:36:52 LONX 24 4294.0000 10:37:58 LONX 206 4294.0000 10:37:58 LONX 240 4293.5000 10:37:58 LONX 20 4293.5000 10:38:22 LONX 90 4293.5000 10:38:24 LONX 90 4293.5000 10:38:24 LONX 225 4292.5000 10:38:42 LONX 226 4294.0000 10:39:50 LONX 305 4294.5000 10:39:55 LONX 9 4296.0000 10:40:41 LONX 291 4296.0000 10:40:41 LONX 100 4295.5000 10:40:42 LONX 100 4295.5000 10:40:42 LONX 170 4294.5000 10:41:43 LONX 115 4294.5000 10:41:43 LONX 143 4295.0000 10:42:52 LONX 117 4295.0000 10:42:54 LONX 20 4295.0000 10:43:14 LONX 340 4295.0000 10:43:14 LONX 69 4295.0000 10:43:14 LONX 250 4295.0000 10:43:14 LONX 200 4295.0000 10:43:35 LONX 40 4295.0000 10:43:35 LONX 300 4295.5000 10:44:52 LONX 240 4295.5000 10:44:52 LONX 38 4295.0000 10:46:21 LONX 237 4295.0000 10:46:21 LONX 285 4295.0000 10:46:21 LONX 54 4295.0000 10:46:21 LONX 165 4295.0000 10:46:21 LONX 240 4295.0000 10:47:16 LONX 73 4294.5000 10:47:27 LONX 50 4294.5000 10:47:50 LONX 122 4294.5000 10:47:50 LONX 243 4294.5000 10:47:51 LONX 39 4294.0000 10:48:18 LONX 175 4294.5000 10:48:36 LONX 25 4294.5000 10:48:36 LONX 190 4294.0000 10:48:36 LONX 214 4294.5000 10:49:31 LONX 205 4294.0000 10:49:47 LONX 198 4294.0000 10:49:47 LONX 200 4294.0000 10:50:29 LONX 100 4293.5000 10:50:45 LONX 135 4293.5000 10:50:45 LONX 17 4293.5000 10:51:09 LONX 208 4293.5000 10:51:09 LONX 148 4293.5000 10:51:19 LONX 260 4293.0000 10:51:27 LONX 225 4293.0000 10:52:04 LONX 189 4295.0000 10:53:47 LONX 191 4295.0000 10:53:47 LONX 265 4295.0000 10:53:47 LONX 330 4294.5000 10:54:13 LONX 203 4294.0000 10:54:14 LONX 265 4293.0000 10:55:31 LONX 151 4293.0000 10:55:45 LONX 56 4293.0000 10:55:45 LONX 155 4292.5000 10:55:46 LONX 92 4292.5000 10:55:46 LONX 340 4294.5000 10:56:47 LONX 215 4294.0000 10:56:47 LONX 235 4294.5000 10:58:20 LONX 320 4294.5000 10:58:20 LONX 150 4294.5000 10:58:20 LONX 250 4294.5000 10:58:20 LONX 50 4294.5000 10:58:20 LONX 330 4296.0000 11:00:07 LONX 250 4296.0000 11:00:07 LONX 189 4296.0000 11:00:22 LONX 200 4294.5000 11:00:41 LONX 269 4294.0000 11:01:01 LONX 200 4295.5000 11:02:05 LONX 213 4295.5000 11:02:05 LONX 135 4295.5000 11:02:28 LONX 100 4295.5000 11:02:28 LONX 33 4295.5000 11:03:20 LONX 37 4295.5000 11:03:20 LONX 37 4295.5000 11:03:20 LONX 178 4295.5000 11:03:20 LONX 72 4296.5000 11:03:29 LONX 15 4296.5000 11:03:29 LONX 288 4297.5000 11:04:02 LONX 255 4297.0000 11:04:07 LONX 106 4297.5000 11:05:02 LONX 150 4297.5000 11:05:02 LONX 54 4297.5000 11:05:02 LONX 205 4297.0000 11:05:02 LONX 43 4297.0000 11:05:35 LONX 209 4297.0000 11:05:35 LONX 192 4296.0000 11:07:25 LONX 20 4296.0000 11:07:25 LONX 250 4296.0000 11:07:25 LONX 264 4296.0000 11:07:27 LONX 225 4295.5000 11:07:37 LONX 51 4296.5000 11:09:11 LONX 234 4296.5000 11:09:11 LONX 125 4296.0000 11:09:14 LONX 187 4296.0000 11:09:14 LONX 240 4295.5000 11:09:44 LONX 350 4297.0000 11:10:46 LONX 295 4296.5000 11:10:51 LONX 233 4296.0000 11:11:35 LONX 43 4295.5000 11:11:35 LONX 97 4296.0000 11:12:13 LONX 110 4296.0000 11:12:13 LONX 154 4296.0000 11:12:29 LONX 53 4296.0000 11:12:29 LONX 190 4295.0000 11:12:56 LONX 200 4294.5000 11:12:56 LONX 208 4292.5000 11:13:29 LONX 198 4292.5000 11:14:21 LONX 246 4292.5000 11:15:27 LONX 20 4292.5000 11:15:27 LONX 200 4292.5000 11:15:27 LONX 112 4292.5000 11:16:22 LONX 88 4292.5000 11:16:22 LONX 290 4294.0000 11:17:02 LONX 260 4293.5000 11:17:03 LONX 225 4293.5000 11:17:38 LONX 100 4293.5000 11:17:38 LONX 153 4296.0000 11:18:29 LONX 97 4296.0000 11:18:29 LONX 280 4295.5000 11:18:43 LONX 238 4295.0000 11:19:20 LONX 296 4295.0000 11:20:01 LONX 255 4295.0000 11:21:03 LONX 112 4295.0000 11:21:03 LONX 26 4295.0000 11:21:03 LONX 142 4295.0000 11:21:03 LONX 85 4295.0000 11:23:03 LONX 32 4295.0000 11:23:03 LONX 118 4295.0000 11:23:03 LONX 67 4295.0000 11:23:03 LONX 203 4295.0000 11:23:03 LONX 48 4295.0000 11:24:55 LONX 142 4295.0000 11:24:55 LONX 5 4295.0000 11:24:55 LONX 490 4295.0000 11:24:55 LONX 27 4295.0000 11:24:59 LONX 250 4295.0000 11:24:59 LONX 179 4295.0000 11:25:11 LONX 100 4295.0000 11:25:11 LONX 127 4295.0000 11:25:11 LONX 190 4294.5000 11:25:39 LONX 5 4294.0000 11:26:14 LONX 185 4294.0000 11:26:14 LONX 107 4293.5000 11:27:06 LONX 100 4293.5000 11:27:06 LONX 195 4293.0000 11:27:06 LONX 227 4292.0000 11:27:23 LONX 295 4291.5000 11:28:15 LONX 189 4290.5000 11:28:34 LONX 34 4291.5000 11:29:13 LONX 65 4293.0000 11:29:17 LONX 150 4292.5000 11:30:04 LONX 110 4292.5000 11:30:04 LONX 250 4292.0000 11:30:04 LONX 207 4291.0000 11:30:21 LONX 11 4293.0000 11:30:58 LONX 114 4293.0000 11:30:58 LONX 206 4293.0000 11:30:58 LONX 104 4293.0000 11:31:28 LONX 150 4293.0000 11:31:28 LONX 36 4293.0000 11:32:01 LONX 150 4293.0000 11:32:01 LONX 67 4293.0000 11:32:17 LONX 131 4293.0000 11:32:17 LONX 210 4292.0000 11:32:55 LONX 19 4292.0000 11:32:55 LONX 37 4292.0000 11:33:42 LONX 178 4292.0000 11:33:44 LONX 93 4292.0000 11:34:25 LONX 250 4292.0000 11:34:25 LONX 131 4292.0000 11:34:29 LONX 85 4292.0000 11:34:29 LONX 225 4292.0000 11:34:59 LONX 205 4292.0000 11:35:36 LONX 113 4292.0000 11:35:52 LONX 235 4292.0000 11:35:52 LONX 34 4291.5000 11:36:44 LONX 231 4291.5000 11:36:44 LONX 195 4291.5000 11:37:07 LONX 200 4291.5000 11:37:40 LONX 177 4291.5000 11:38:41 LONX 173 4291.5000 11:38:41 LONX 210 4291.5000 11:38:49 LONX 190 4291.0000 11:39:14 LONX 27 4291.0000 11:39:45 LONX 223 4291.0000 11:39:45 LONX 240 4290.5000 11:39:46 LONX 128 4290.5000 11:41:33 LONX 100 4290.5000 11:41:33 LONX 7 4290.5000 11:41:33 LONX 190 4290.5000 11:41:45 LONX 150 4290.5000 11:41:45 LONX 250 4290.5000 11:41:45 LONX 77 4289.5000 11:42:19 LONX 130 4289.5000 11:42:19 LONX 101 4289.0000 11:42:43 LONX 114 4289.0000 11:42:43 LONX 6 4289.0000 11:44:43 LONX 219 4289.0000 11:44:47 LONX 235 4289.0000 11:44:50 LONX 195 4289.0000 11:44:50 LONX 225 4288.5000 11:44:55 LONX 209 4288.5000 11:44:55 LONX 190 4287.5000 11:45:54 LONX 150 4287.0000 11:46:54 LONX 20 4287.0000 11:46:54 LONX 31 4287.5000 11:47:09 LONX 299 4287.5000 11:47:09 LONX 21 4286.5000 11:47:30 LONX 204 4286.5000 11:47:45 LONX 206 4285.5000 11:48:01 LONX 126 4288.5000 11:50:33 LONX 190 4288.5000 11:50:33 LONX 125 4288.5000 11:50:36 LONX 131 4288.5000 11:50:36 LONX 222 4288.5000 11:50:39 LONX 225 4288.5000 11:51:33 LONX 133 4288.0000 11:51:33 LONX 100 4288.0000 11:51:33 LONX 97 4288.0000 11:51:33 LONX 48 4288.0000 11:51:36 LONX 150 4288.0000 11:51:36 LONX 36 4288.5000 11:53:04 LONX 184 4288.5000 11:53:04 LONX 330 4288.5000 11:53:04 LONX 59 4288.0000 11:53:35 LONX 150 4288.0000 11:53:35 LONX 80 4288.0000 11:54:00 LONX 125 4288.0000 11:54:00 LONX 86 4286.5000 11:54:30 LONX 127 4286.5000 11:54:30 LONX 64 4286.5000 11:54:56 LONX 131 4286.5000 11:54:56 LONX 131 4286.0000 11:55:47 LONX 119 4286.0000 11:55:47 LONX 261 4286.0000 11:55:47 LONX 39 4285.5000 11:57:06 LONX 275 4285.5000 11:57:22 LONX 105 4285.5000 11:57:23 LONX 131 4285.5000 11:57:23 LONX 280 4286.0000 11:58:34 LONX 150 4286.0000 11:58:44 LONX 131 4286.0000 11:58:44 LONX 255 4286.5000 11:59:29 LONX 222 4286.5000 11:59:44 LONX 257 4286.0000 11:59:44 LONX 9 4286.0000 11:59:55 LONX 131 4286.0000 11:59:55 LONX 69 4286.0000 11:59:55 LONX 330 4286.5000 12:02:15 LONX 190 4286.0000 12:02:17 LONX 310 4288.5000 12:03:24 LONX 200 4288.5000 12:03:24 LONX 225 4288.5000 12:03:28 LONX 410 4288.0000 12:03:31 LONX 122 4289.5000 12:04:37 LONX 178 4289.5000 12:04:37 LONX 245 4289.0000 12:04:38 LONX 237 4288.5000 12:04:43 LONX 71 4289.5000 12:05:44 LONX 144 4289.5000 12:05:50 LONX 150 4289.5000 12:05:52 LONX 248 4290.0000 12:06:07 LONX 32 4290.0000 12:06:07 LONX 42 4289.5000 12:06:34 LONX 200 4289.5000 12:06:34 LONX 81 4290.0000 12:07:23 LONX 267 4290.0000 12:07:30 LONX 54 4291.0000 12:07:40 LONX 240 4291.0000 12:08:25 LONX 250 4291.0000 12:08:25 LONX 30 4291.0000 12:08:25 LONX 255 4291.0000 12:10:22 LONX 255 4291.0000 12:10:22 LONX 310 4290.5000 12:10:22 LONX 70 4290.0000 12:10:26 LONX 154 4290.0000 12:10:26 LONX 265 4290.0000 12:11:23 LONX 211 4289.5000 12:11:35 LONX 196 4289.0000 12:12:03 LONX 133 4288.5000 12:12:33 LONX 75 4288.5000 12:12:33 LONX 203 4289.0000 12:13:19 LONX 255 4288.5000 12:14:10 LONX 270 4288.5000 12:14:40 LONX 77 4288.5000 12:15:02 LONX 138 4288.5000 12:15:04 LONX 36 4288.5000 12:15:43 LONX 215 4290.0000 12:16:32 LONX 5 4290.0000 12:17:02 LONX 250 4290.0000 12:17:02 LONX 130 4290.0000 12:17:02 LONX 145 4290.5000 12:17:14 LONX 24 4290.5000 12:17:14 LONX 74 4290.5000 12:17:14 LONX 212 4291.0000 12:18:30 LONX 33 4291.0000 12:18:30 LONX 250 4291.0000 12:18:30 LONX 160 4291.0000 12:18:30 LONX 266 4291.5000 12:18:39 LONX 131 4292.5000 12:18:57 LONX 250 4292.0000 12:19:01 LONX 5 4291.5000 12:20:40 LONX 195 4291.5000 12:20:46 LONX 220 4291.5000 12:20:46 LONX 205 4291.0000 12:20:47 LONX 280 4291.5000 12:21:26 LONX 131 4291.0000 12:21:56 LONX 8 4291.0000 12:21:56 LONX 210 4291.0000 12:22:56 LONX 210 4291.0000 12:23:01 LONX 276 4290.5000 12:23:04 LONX 250 4292.5000 12:24:00 LONX 264 4292.5000 12:25:03 LONX 295 4292.0000 12:26:00 LONX 240 4292.0000 12:26:00 LONX 204 4292.5000 12:26:54 LONX 1 4292.5000 12:26:54 LONX 288 4292.5000 12:26:54 LONX 7 4292.5000 12:26:54 LONX 131 4292.5000 12:27:31 LONX 27 4292.5000 12:27:31 LONX 52 4292.5000 12:27:31 LONX 210 4292.0000 12:28:12 LONX 208 4291.0000 12:28:41 LONX 195 4290.0000 12:29:29 LONX 250 4291.0000 12:30:09 LONX 290 4290.5000 12:30:11 LONX 179 4289.5000 12:31:08 LONX 86 4289.5000 12:31:08 LONX 200 4288.5000 12:31:19 LONX 215 4289.5000 12:33:07 LONX 285 4289.5000 12:33:07 LONX 204 4289.5000 12:33:21 LONX 250 4291.0000 12:33:54 LONX 79 4291.0000 12:33:54 LONX 195 4289.5000 12:34:13 LONX 10 4290.0000 12:35:00 LONX 190 4290.0000 12:35:01 LONX 255 4290.0000 12:36:21 LONX 266 4290.0000 12:36:21 LONX 90 4290.0000 12:36:21 LONX 27 4291.5000 12:37:26 LONX 210 4292.0000 12:37:40 LONX 124 4292.0000 12:37:46 LONX 204 4292.0000 12:38:51 LONX 6 4292.0000 12:38:51 LONX 64 4292.0000 12:39:00 LONX 130 4292.0000 12:39:00 LONX 16 4292.0000 12:39:00 LONX 100 4291.5000 12:39:15 LONX 275 4291.0000 12:39:18 LONX 6 4290.0000 12:40:17 LONX 231 4290.0000 12:40:18 LONX 192 4288.5000 12:41:04 LONX 200 4289.5000 12:41:45 LONX 35 4289.5000 12:41:45 LONX 229 4289.0000 12:42:25 LONX 70 4288.5000 12:42:25 LONX 195 4288.0000 12:43:24 LONX 59 4288.0000 12:44:05 LONX 195 4288.0000 12:44:05 LONX 250 4288.0000 12:44:30 LONX 131 4288.0000 12:44:30 LONX 215 4289.0000 12:44:52 LONX 100 4288.5000 12:45:54 LONX 110 4288.5000 12:45:54 LONX 127 4288.5000 12:46:03 LONX 150 4288.5000 12:46:03 LONX 127 4288.5000 12:47:03 LONX 131 4288.5000 12:47:03 LONX 120 4289.0000 12:47:56 LONX 95 4289.0000 12:47:56 LONX 251 4289.0000 12:47:56 LONX 250 4289.0000 12:47:56 LONX 150 4289.0000 12:47:56 LONX 15 4288.5000 12:49:01 LONX 180 4288.5000 12:49:01 LONX 130 4288.5000 12:49:27 LONX 74 4288.5000 12:49:27 LONX 72 4288.0000 12:49:57 LONX 131 4288.0000 12:49:57 LONX 13 4288.0000 12:49:57 LONX 196 4288.0000 12:50:27 LONX 13 4288.0000 12:50:27 LONX 166 4287.5000 12:50:47 LONX 41 4287.5000 12:50:47 LONX 210 4287.0000 12:51:40 LONX 220 4286.5000 12:51:45 LONX 225 4286.5000 12:51:59 LONX 45 4286.5000 12:52:36 LONX 151 4286.5000 12:52:36 LONX 90 4286.5000 12:52:56 LONX 250 4287.0000 12:53:19 LONX 193 4286.0000 12:53:48 LONX 2 4286.0000 12:53:48 LONX 260 4285.5000 12:54:40 LONX 197 4286.0000 12:55:29 LONX 8 4286.0000 12:55:29 LONX 12 4287.5000 12:56:22 LONX 81 4287.5000 12:56:33 LONX 299 4287.5000 12:56:33 LONX 200 4287.0000 12:56:33 LONX 250 4287.5000 12:56:33 LONX 150 4287.5000 12:57:38 LONX 60 4287.5000 12:57:38 LONX 19 4287.0000 12:58:16 LONX 87 4287.0000 12:58:16 LONX 149 4287.0000 12:58:16 LONX 131 4287.0000 12:58:38 LONX 156 4287.0000 12:58:38 LONX 193 4287.0000 12:59:03 LONX 200 4286.5000 12:59:39 LONX 200 4286.5000 13:00:23 LONX 255 4286.0000 13:00:50 LONX 250 4286.0000 13:01:16 LONX 119 4287.0000 13:01:31 LONX 140 4287.0000 13:01:45 LONX 91 4287.0000 13:01:45 LONX 245 4287.0000 13:02:19 LONX 131 4286.5000 13:03:22 LONX 79 4286.5000 13:03:22 LONX 26 4287.0000 13:03:26 LONX 272 4287.0000 13:03:26 LONX 210 4286.5000 13:03:58 LONX 72 4286.5000 13:04:31 LONX 138 4286.5000 13:04:31 LONX 227 4288.5000 13:05:05 LONX 249 4288.0000 13:05:07 LONX 26 4288.0000 13:05:07 LONX 200 4288.5000 13:06:35 LONX 270 4288.0000 13:06:44 LONX 235 4287.5000 13:07:09 LONX 196 4286.5000 13:07:16 LONX 181 4286.0000 13:08:04 LONX 24 4286.0000 13:08:04 LONX 210 4286.0000 13:08:28 LONX 91 4285.5000 13:08:57 LONX 111 4285.5000 13:08:57 LONX 107 4285.0000 13:09:03 LONX 107 4285.0000 13:09:03 LONX 45 4282.5000 13:09:38 LONX 240 4284.5000 13:10:28 LONX 210 4284.5000 13:10:28 LONX 34 4284.0000 13:10:29 LONX 196 4284.0000 13:10:29 LONX 206 4284.0000 13:12:00 LONX 9 4284.0000 13:12:00 LONX 148 4283.5000 13:12:00 LONX 172 4283.5000 13:12:28 LONX 200 4283.5000 13:12:34 LONX 210 4283.5000 13:13:29 LONX 150 4283.0000 13:13:57 LONX 130 4283.0000 13:13:57 LONX 250 4283.0000 13:15:16 LONX 259 4282.5000 13:15:16 LONX 211 4282.5000 13:15:16 LONX 240 4283.0000 13:17:12 LONX 60 4283.0000 13:17:32 LONX 165 4284.0000 13:17:43 LONX 245 4284.0000 13:18:00 LONX 330 4284.0000 13:18:00 LONX 70 4284.0000 13:18:00 LONX 149 4284.0000 13:18:00 LONX 78 4284.5000 13:19:18 LONX 142 4284.5000 13:19:18 LONX 127 4284.5000 13:19:27 LONX 84 4284.5000 13:19:27 LONX 150 4284.5000 13:19:31 LONX 61 4284.5000 13:19:31 LONX 285 4283.0000 13:20:07 LONX 100 4283.5000 13:21:37 LONX 250 4283.5000 13:21:37 LONX 131 4283.5000 13:21:37 LONX 150 4283.5000 13:21:37 LONX 260 4282.5000 13:22:06 LONX 36 4282.0000 13:22:49 LONX 126 4282.0000 13:23:11 LONX 85 4282.0000 13:23:11 LONX 230 4286.0000 13:24:40 LONX 40 4286.0000 13:24:40 LONX 170 4286.0000 13:24:45 LONX 218 4286.0000 13:24:45 LONX 220 4286.0000 13:24:52 LONX 220 4285.5000 13:25:14 LONX 78 4285.0000 13:25:15 LONX 165 4284.5000 13:26:03 LONX 46 4284.5000 13:26:03 LONX 250 4284.5000 13:26:06 LONX 50 4284.5000 13:26:06 LONX 184 4284.0000 13:26:45 LONX 60 4284.0000 13:26:45 LONX 110 4284.0000 13:27:21 LONX 135 4284.0000 13:27:21 LONX 211 4284.0000 13:27:21 LONX 324 4283.5000 13:28:12 LONX 150 4284.5000 13:29:08 LONX 45 4284.5000 13:29:08 LONX 239 4284.0000 13:29:10 LONX 225 4284.0000 13:29:40 LONX 200 4284.5000 13:30:00 LONX 99 4284.5000 13:30:00 LONX 230 4284.5000 13:30:42 LONX 260 4284.5000 13:30:42 LONX 203 4285.0000 13:31:44 LONX 500 4285.5000 13:33:17 LONX 20 4285.5000 13:33:17 LONX 10 4285.5000 13:33:18 LONX 52 4285.5000 13:33:21 LONX 258 4285.5000 13:33:21 LONX 166 4285.5000 13:34:08 LONX 273 4286.0000 13:35:21 LONX 217 4286.0000 13:35:21 LONX 158 4286.0000 13:35:21 LONX 192 4286.0000 13:35:21 LONX 28 4286.0000 13:35:21 LONX 250 4286.0000 13:35:21 LONX 150 4286.0000 13:35:21 LONX 58 4285.5000 13:35:27 LONX 78 4285.5000 13:35:31 LONX 58 4285.5000 13:36:14 LONX 100 4285.5000 13:36:14 LONX 180 4285.5000 13:36:14 LONX 213 4285.5000 13:36:14 LONX 227 4285.5000 13:36:34 LONX 310 4285.5000 13:36:34 LONX 320 4286.5000 13:37:09 LONX 205 4286.5000 13:37:09 LONX 130 4288.0000 13:39:18 LONX 269 4288.0000 13:39:18 LONX 100 4288.0000 13:39:21 LONX 112 4288.5000 13:39:26 LONX 340 4288.0000 13:39:57 LONX 430 4287.5000 13:40:12 LONX 50 4287.5000 13:40:12 LONX 175 4287.5000 13:40:12 LONX 140 4287.5000 13:40:14 LONX 295 4287.0000 13:40:40 LONX 216 4286.0000 13:40:58 LONX 205 4287.5000 13:41:52 LONX 248 4287.5000 13:41:52 LONX 212 4287.0000 13:42:54 LONX 63 4287.0000 13:42:54 LONX 263 4287.0000 13:43:01 LONX 193 4287.0000 13:43:37 LONX 102 4287.0000 13:43:42 LONX 230 4286.5000 13:44:10 LONX 211 4286.5000 13:44:10 LONX 249 4286.0000 13:45:02 LONX 211 4286.0000 13:45:02 LONX 100 4287.5000 13:46:28 LONX 250 4287.5000 13:46:28 LONX 150 4287.5000 13:46:28 LONX 381 4287.5000 13:46:40 LONX 5 4287.5000 13:46:40 LONX 295 4287.0000 13:47:46 LONX 290 4286.5000 13:48:14 LONX 200 4287.0000 13:48:15 LONX 11 4287.0000 13:48:15 LONX 93 4285.0000 13:49:06 LONX 99 4285.0000 13:49:06 LONX 211 4285.0000 13:49:06 LONX 150 4285.0000 13:49:24 LONX 295 4286.0000 13:50:11 LONX 225 4285.5000 13:50:36 LONX 215 4285.5000 13:51:30 LONX 292 4285.5000 13:51:30 LONX 16 4285.5000 13:51:30 LONX 216 4285.0000 13:51:34 LONX 150 4285.0000 13:52:30 LONX 110 4285.0000 13:52:30 LONX 250 4284.5000 13:53:00 LONX 215 4284.5000 13:53:34 LONX 100 4284.5000 13:53:55 LONX 126 4284.5000 13:54:15 LONX 25 4284.5000 13:54:15 LONX 292 4284.5000 13:54:15 LONX 30 4284.5000 13:54:15 LONX 48 4284.5000 13:54:15 LONX 72 4284.5000 13:54:47 LONX 75 4284.5000 13:54:47 LONX 200 4284.5000 13:54:47 LONX 36 4284.5000 13:54:47 LONX 3 4284.5000 13:54:47 LONX 54 4284.5000 13:55:45 LONX 216 4285.0000 13:55:59 LONX 17 4285.0000 13:55:59 LONX 183 4285.0000 13:56:04 LONX 217 4285.0000 13:56:04 LONX 32 4285.0000 13:56:04 LONX 262 4286.5000 13:57:47 LONX 78 4286.5000 13:57:47 LONX 280 4286.5000 13:57:47 LONX 25 4286.5000 13:57:47 LONX 224 4286.5000 13:57:47 LONX 299 4286.0000 13:58:40 LONX 32 4285.5000 13:58:40 LONX 198 4285.5000 13:58:40 LONX 20 4286.5000 13:59:35 LONX 210 4286.5000 13:59:40 LONX 250 4286.5000 13:59:56 LONX 106 4286.5000 13:59:56 LONX 126 4286.0000 14:00:04 LONX 169 4286.0000 14:00:04 LONX 230 4287.0000 14:01:00 LONX 150 4287.0000 14:01:00 LONX 74 4287.0000 14:01:55 LONX 136 4287.0000 14:01:55 LONX 275 4287.0000 14:01:55 LONX 146 4286.5000 14:02:01 LONX 139 4286.5000 14:02:01 LONX 350 4287.0000 14:03:15 LONX 258 4287.0000 14:03:15 LONX 11 4287.0000 14:03:15 LONX 124 4287.0000 14:03:25 LONX 258 4288.5000 14:04:00 LONX 124 4288.5000 14:04:00 LONX 119 4289.0000 14:04:55 LONX 120 4289.0000 14:04:55 LONX 118 4289.0000 14:04:55 LONX 32 4289.0000 14:04:59 LONX 200 4288.5000 14:05:10 LONX 100 4288.5000 14:05:31 LONX 117 4288.5000 14:05:31 LONX 200 4289.0000 14:06:05 LONX 19 4289.0000 14:06:05 LONX 100 4289.0000 14:06:05 LONX 4 4289.0000 14:06:05 LONX 200 4288.0000 14:06:31 LONX 366 4287.5000 14:06:55 LONX 217 4287.0000 14:07:10 LONX 200 4288.5000 14:07:56 LONX 234 4288.0000 14:08:03 LONX 41 4287.5000 14:08:52 LONX 274 4287.5000 14:08:52 LONX 195 4287.0000 14:08:57 LONX 280 4287.5000 14:09:40 LONX 285 4288.0000 14:10:07 LONX 175 4287.5000 14:10:27 LONX 60 4287.5000 14:10:27 LONX 163 4285.5000 14:10:51 LONX 42 4285.5000 14:10:51 LONX 200 4286.5000 14:11:14 LONX 5 4286.5000 14:11:14 LONX 105 4286.5000 14:12:08 LONX 145 4286.5000 14:12:08 LONX 290 4286.5000 14:12:33 LONX 244 4287.0000 14:12:55 LONX 200 4286.5000 14:13:31 LONX 2 4287.5000 14:13:35 LONX 250 4287.5000 14:13:35 LONX 82 4288.0000 14:13:57 LONX 158 4288.0000 14:13:57 LONX 341 4288.5000 14:14:48 LONX 249 4288.5000 14:15:13 LONX 150 4288.5000 14:16:09 LONX 102 4288.5000 14:16:09 LONX 317 4288.5000 14:16:09 LONX 310 4288.0000 14:16:12 LONX 29 4288.0000 14:17:16 LONX 295 4288.0000 14:17:16 LONX 125 4288.0000 14:17:33 LONX 100 4288.0000 14:18:40 LONX 100 4288.0000 14:18:45 LONX 140 4288.0000 14:18:45 LONX 380 4288.0000 14:18:45 LONX 245 4287.5000 14:18:52 LONX 270 4286.5000 14:19:29 LONX 48 4287.0000 14:19:49 LONX 164 4287.0000 14:19:49 LONX 195 4287.0000 14:20:26 LONX 212 4287.0000 14:20:26 LONX 151 4286.5000 14:20:26 LONX 240 4287.0000 14:20:53 LONX 200 4287.5000 14:21:38 LONX 12 4287.5000 14:21:38 LONX 212 4287.5000 14:21:46 LONX 265 4289.0000 14:22:31 LONX 248 4289.0000 14:22:31 LONX 200 4290.0000 14:23:24 LONX 67 4290.0000 14:23:24 LONX 220 4290.0000 14:23:27 LONX 200 4290.0000 14:23:58 LONX 77 4290.0000 14:23:58 LONX 244 4289.5000 14:24:19 LONX 155 4290.0000 14:24:51 LONX 200 4290.0000 14:24:51 LONX 21 4290.0000 14:24:51 LONX 107 4290.0000 14:25:27 LONX 150 4290.0000 14:25:27 LONX 129 4290.0000 14:25:27 LONX 197 4290.0000 14:25:46 LONX 100 4289.5000 14:26:19 LONX 329 4290.0000 14:27:31 LONX 21 4290.0000 14:27:31 LONX 410 4290.0000 14:27:32 LONX 238 4290.0000 14:27:48 LONX 13 4290.0000 14:27:48 LONX 281 4289.5000 14:27:58 LONX 34 4289.5000 14:27:58 LONX 132 4290.0000 14:28:52 LONX 150 4290.0000 14:28:52 LONX 171 4290.0000 14:29:28 LONX 100 4290.0000 14:29:28 LONX 34 4290.0000 14:29:28 LONX 129 4290.0000 14:29:28 LONX 100 4290.0000 14:30:01 LONX 135 4290.5000 14:30:10 LONX 219 4290.5000 14:30:10 LONX 221 4290.5000 14:30:10 LONX 150 4290.5000 14:30:10 LONX 15 4290.5000 14:30:10 LONX 295 4290.5000 14:30:13 LONX 310 4290.5000 14:30:13 LONX 230 4290.5000 14:30:18 LONX 95 4290.0000 14:30:21 LONX 285 4290.0000 14:30:28 LONX 140 4289.5000 14:30:34 LONX 110 4289.5000 14:30:34 LONX 270 4289.0000 14:30:34 LONX 272 4289.5000 14:31:08 LONX 13 4289.5000 14:31:08 LONX 410 4289.5000 14:31:08 LONX 236 4290.0000 14:31:16 LONX 134 4290.0000 14:31:23 LONX 320 4290.0000 14:31:40 LONX 200 4290.0000 14:31:46 LONX 130 4290.0000 14:31:46 LONX 218 4292.0000 14:32:14 LONX 382 4292.0000 14:32:14 LONX 131 4292.0000 14:32:20 LONX 647 4292.0000 14:32:20 LONX 200 4292.5000 14:32:22 LONX 222 4292.5000 14:32:22 LONX 257 4292.5000 14:32:25 LONX 8 4292.5000 14:32:25 LONX 245 4292.5000 14:33:01 LONX 235 4292.5000 14:33:01 LONX 73 4293.5000 14:33:23 LONX 211 4293.5000 14:33:23 LONX 350 4293.0000 14:33:24 LONX 245 4293.0000 14:33:27 LONX 197 4293.0000 14:33:27 LONX 215 4292.5000 14:33:31 LONX 203 4292.0000 14:33:31 LONX 255 4290.5000 14:33:55 LONX 44 4291.0000 14:34:06 LONX 168 4291.0000 14:34:06 LONX 237 4292.0000 14:34:47 LONX 200 4292.0000 14:34:47 LONX 80 4292.0000 14:34:47 LONX 170 4292.0000 14:34:47 LONX 94 4291.5000 14:34:50 LONX 161 4291.5000 14:34:50 LONX 222 4292.0000 14:35:49 LONX 38 4292.0000 14:35:49 LONX 245 4292.0000 14:35:49 LONX 145 4292.0000 14:35:49 LONX 105 4292.0000 14:35:49 LONX 290 4292.0000 14:35:49 LONX 28 4292.0000 14:35:49 LONX 100 4292.0000 14:35:52 LONX 152 4292.0000 14:36:00 LONX 260 4292.0000 14:36:10 LONX 324 4292.0000 14:36:17 LONX 100 4291.5000 14:36:17 LONX 160 4291.5000 14:36:38 LONX 295 4291.0000 14:36:39 LONX 55 4291.0000 14:36:39 LONX 285 4290.0000 14:37:11 LONX 195 4290.0000 14:37:14 LONX 205 4289.5000 14:37:29 LONX 215 4289.5000 14:37:54 LONX 289 4289.5000 14:37:54 LONX 195 4289.0000 14:38:11 LONX 205 4289.0000 14:38:36 LONX 25 4289.0000 14:38:42 LONX 241 4290.0000 14:39:25 LONX 115 4290.0000 14:39:25 LONX 14 4290.0000 14:39:35 LONX 45 4290.5000 14:40:20 LONX 31 4290.5000 14:40:38 LONX 8 4290.5000 14:40:38 LONX 181 4290.5000 14:40:40 LONX 25 4290.5000 14:40:40 LONX 100 4290.5000 14:40:44 LONX 86 4290.5000 14:40:51 LONX 128 4290.5000 14:40:51 LONX 136 4290.5000 14:40:51 LONX 249 4290.5000 14:40:51 LONX 151 4290.5000 14:40:51 LONX 99 4290.5000 14:40:51 LONX 380 4290.0000 14:41:05 LONX 200 4290.0000 14:41:05 LONX 120 4290.0000 14:41:05 LONX 130 4290.0000 14:41:05 LONX 150 4290.0000 14:41:05 LONX 53 4291.0000 14:41:17 LONX 216 4291.5000 14:41:20 LONX 4 4291.5000 14:41:20 LONX 220 4291.5000 14:41:24 LONX 283 4293.5000 14:41:48 LONX 100 4293.5000 14:41:53 LONX 200 4293.5000 14:41:53 LONX 47 4293.5000 14:41:53 LONX 68 4294.5000 14:42:20 LONX 157 4294.5000 14:42:20 LONX 202 4294.5000 14:42:26 LONX 157 4295.5000 14:42:49 LONX 153 4295.5000 14:42:56 LONX 123 4295.5000 14:42:59 LONX 241 4295.5000 14:43:18 LONX 24 4295.0000 14:43:24 LONX 86 4295.0000 14:43:24 LONX 174 4295.0000 14:43:24 LONX 140 4295.5000 14:43:24 LONX 241 4295.5000 14:43:24 LONX 187 4294.5000 14:44:14 LONX 51 4294.5000 14:44:14 LONX 84 4294.5000 14:44:15 LONX 141 4294.5000 14:44:19 LONX 199 4294.0000 14:44:19 LONX 132 4295.5000 14:45:24 LONX 278 4295.5000 14:45:24 LONX 250 4295.5000 14:45:25 LONX 15 4296.5000 14:45:28 LONX 223 4296.5000 14:45:28 LONX 96 4296.5000 14:45:28 LONX 15 4297.5000 14:45:50 LONX 250 4297.5000 14:45:50 LONX 128 4297.5000 14:45:50 LONX 135 4297.0000 14:45:53 LONX 110 4297.0000 14:45:53 LONX 216 4296.5000 14:46:10 LONX 42 4295.5000 14:46:19 LONX 173 4295.5000 14:46:19 LONX 250 4295.0000 14:46:54 LONX 55 4295.0000 14:46:54 LONX 100 4295.5000 14:47:04 LONX 123 4295.5000 14:47:04 LONX 197 4295.0000 14:47:16 LONX 200 4295.0000 14:47:48 LONX 69 4295.0000 14:47:49 LONX 66 4295.0000 14:47:50 LONX 42 4295.0000 14:47:51 LONX 98 4295.0000 14:47:52 LONX 305 4296.0000 14:48:41 LONX 187 4296.0000 14:48:44 LONX 78 4296.0000 14:48:44 LONX 220 4295.5000 14:48:45 LONX 56 4295.5000 14:49:03 LONX 254 4295.5000 14:49:21 LONX 230 4295.5000 14:49:21 LONX 230 4295.0000 14:49:22 LONX 63 4295.5000 14:49:48 LONX 147 4295.5000 14:49:49 LONX 155 4295.5000 14:50:00 LONX 58 4295.5000 14:50:00 LONX 200 4295.0000 14:50:30 LONX 213 4295.0000 14:50:30 LONX 44 4295.0000 14:50:44 LONX 249 4295.0000 14:50:45 LONX 17 4295.0000 14:50:58 LONX 315 4295.0000 14:50:58 LONX 92 4295.0000 14:51:31 LONX 128 4295.0000 14:51:36 LONX 360 4295.0000 14:51:36 LONX 240 4294.0000 14:51:50 LONX 213 4294.5000 14:52:16 LONX 200 4294.5000 14:52:24 LONX 2 4294.5000 14:52:24 LONX 110 4294.5000 14:52:55 LONX 150 4294.5000 14:52:55 LONX 200 4294.5000 14:53:08 LONX 50 4294.5000 14:53:11 LONX 255 4296.0000 14:53:41 LONX 241 4296.0000 14:53:41 LONX 100 4296.0000 14:53:58 LONX 277 4296.0000 14:54:13 LONX 53 4295.5000 14:54:13 LONX 119 4295.5000 14:54:13 LONX 53 4295.5000 14:54:13 LONX 100 4295.0000 14:54:39 LONX 176 4295.0000 14:54:39 LONX 268 4294.5000 14:54:49 LONX 100 4294.5000 14:55:09 LONX 109 4294.5000 14:55:09 LONX 161 4294.5000 14:55:24 LONX 57 4294.5000 14:55:24 LONX 205 4295.5000 14:56:16 LONX 420 4295.5000 14:56:16 LONX 78 4295.5000 14:56:16 LONX 213 4294.5000 14:56:36 LONX 159 4294.5000 14:56:50 LONX 54 4294.5000 14:56:50 LONX 205 4295.0000 14:57:14 LONX 200 4294.5000 14:57:26 LONX 220 4294.5000 14:58:17 LONX 255 4294.5000 14:58:17 LONX 195 4294.5000 14:58:33 LONX 68 4294.5000 14:58:33 LONX 100 4294.5000 14:58:37 LONX 120 4294.5000 14:58:37 LONX 205 4295.0000 14:58:57 LONX 8 4295.0000 14:58:57 LONX 200 4294.5000 14:59:05 LONX 220 4294.5000 14:59:38 LONX 139 4296.5000 15:00:01 LONX 56 4296.5000 15:00:01 LONX 7 4296.5000 15:00:03 LONX 59 4296.5000 15:00:10 LONX 244 4296.5000 15:00:10 LONX 250 4296.5000 15:00:10 LONX 270 4296.5000 15:00:26 LONX 280 4296.5000 15:00:26 LONX 100 4296.5000 15:00:27 LONX 115 4296.5000 15:00:27 LONX 8 4296.0000 15:00:34 LONX 105 4297.0000 15:01:12 LONX 49 4298.0000 15:01:20 LONX 214 4298.0000 15:01:20 LONX 200 4298.0000 15:01:20 LONX 200 4298.0000 15:01:20 LONX 262 4298.0000 15:01:20 LONX 79 4298.0000 15:01:23 LONX 68 4298.0000 15:01:47 LONX 212 4298.0000 15:01:47 LONX 290 4298.0000 15:01:47 LONX 310 4297.5000 15:01:50 LONX 132 4296.5000 15:02:17 LONX 76 4296.5000 15:02:17 LONX 86 4296.0000 15:02:47 LONX 129 4296.0000 15:02:47 LONX 305 4296.0000 15:02:47 LONX 29 4295.5000 15:02:50 LONX 245 4296.0000 15:03:57 LONX 230 4296.0000 15:03:57 LONX 169 4296.0000 15:03:59 LONX 211 4296.0000 15:03:59 LONX 240 4296.0000 15:03:59 LONX 245 4295.5000 15:04:04 LONX 259 4294.0000 15:04:27 LONX 243 4294.0000 15:05:13 LONX 200 4294.0000 15:05:16 LONX 200 4294.0000 15:05:16 LONX 80 4294.0000 15:05:16 LONX 59 4294.0000 15:05:16 LONX 66 4294.0000 15:05:16 LONX 258 4293.5000 15:05:21 LONX 205 4294.0000 15:06:03 LONX 240 4294.0000 15:06:07 LONX 100 4294.0000 15:06:22 LONX 114 4294.0000 15:06:22 LONX 93 4294.5000 15:06:25 LONX 121 4294.5000 15:06:25 LONX 239 4294.5000 15:06:50 LONX 229 4294.5000 15:06:50 LONX 41 4294.0000 15:06:54 LONX 174 4294.0000 15:06:54 LONX 214 4294.5000 15:07:21 LONX 220 4294.0000 15:07:21 LONX 240 4294.0000 15:07:54 LONX 223 4294.0000 15:08:10 LONX 65 4294.0000 15:08:10 LONX 89 4293.5000 15:08:18 LONX 116 4293.5000 15:08:18 LONX 197 4293.5000 15:08:51 LONX 17 4293.5000 15:08:51 LONX 64 4293.0000 15:08:51 LONX 150 4293.0000 15:08:51 LONX 41 4293.0000 15:08:51 LONX 97 4292.0000 15:09:25 LONX 108 4292.0000 15:09:25 LONX 256 4292.0000 15:09:40 LONX 17 4292.0000 15:09:55 LONX 250 4292.0000 15:10:03 LONX 132 4292.5000 15:10:40 LONX 102 4292.5000 15:10:40 LONX 39 4292.5000 15:10:40 LONX 260 4292.5000 15:10:50 LONX 100 4294.5000 15:11:10 LONX 250 4294.5000 15:11:10 LONX 250 4294.5000 15:11:13 LONX 118 4294.0000 15:11:20 LONX 520 4297.5000 15:12:58 LONX 420 4297.5000 15:13:04 LONX 315 4297.5000 15:13:04 LONX 55 4297.5000 15:13:04 LONX 291 4297.5000 15:13:04 LONX 250 4297.5000 15:13:04 LONX 47 4297.0000 15:13:20 LONX 177 4297.0000 15:13:20 LONX 303 4297.0000 15:14:01 LONX 184 4297.0000 15:14:01 LONX 85 4297.0000 15:14:01 LONX 430 4298.0000 15:15:00 LONX 220 4298.0000 15:15:06 LONX 214 4298.0000 15:15:07 LONX 214 4298.0000 15:15:23 LONX 200 4298.0000 15:15:43 LONX 251 4298.5000 15:15:56 LONX 29 4298.5000 15:16:06 LONX 15 4298.5000 15:16:39 LONX 265 4298.5000 15:16:39 LONX 270 4298.5000 15:16:39 LONX 42 4298.5000 15:16:48 LONX 268 4298.5000 15:17:11 LONX 70 4298.0000 15:17:19 LONX 103 4298.0000 15:17:24 LONX 207 4298.0000 15:17:24 LONX 220 4299.5000 15:17:53 LONX 198 4299.5000 15:17:54 LONX 35 4299.5000 15:18:46 LONX 160 4299.5000 15:18:46 LONX 250 4299.5000 15:18:46 LONX 15 4299.5000 15:18:46 LONX 161 4299.5000 15:18:46 LONX 129 4299.5000 15:18:55 LONX 93 4299.5000 15:18:55 LONX 143 4300.0000 15:19:10 LONX 60 4300.0000 15:19:10 LONX 255 4300.0000 15:19:37 LONX 278 4300.0000 15:19:51 LONX 60 4300.0000 15:19:51 LONX 15 4299.5000 15:19:55 LONX 200 4299.5000 15:19:55 LONX 150 4300.5000 15:21:03 LONX 290 4300.0000 15:21:04 LONX 225 4300.0000 15:21:04 LONX 259 4300.0000 15:21:34 LONX 137 4300.0000 15:21:34 LONX 100 4300.5000 15:21:39 LONX 205 4300.5000 15:21:45 LONX 205 4300.0000 15:21:54 LONX 295 4300.0000 15:22:49 LONX 392 4300.0000 15:22:49 LONX 370 4300.0000 15:23:44 LONX 3 4300.0000 15:23:44 LONX 232 4300.0000 15:23:49 LONX 130 4300.0000 15:23:50 LONX 132 4300.0000 15:23:50 LONX 82 4300.0000 15:24:05 LONX 240 4299.5000 15:24:11 LONX 82 4299.0000 15:24:31 LONX 133 4299.0000 15:24:31 LONX 350 4299.0000 15:25:14 LONX 30 4299.0000 15:25:14 LONX 50 4299.0000 15:25:14 LONX 185 4299.0000 15:25:29 LONX 229 4299.0000 15:25:29 LONX 161 4298.5000 15:26:00 LONX 129 4298.5000 15:26:00 LONX 215 4298.0000 15:26:03 LONX 225 4297.5000 15:26:25 LONX 203 4297.0000 15:26:52 LONX 230 4296.5000 15:26:53 LONX 34 4297.0000 15:27:14 LONX 134 4297.0000 15:27:14 LONX 52 4297.0000 15:27:29 LONX 29 4297.0000 15:27:29 LONX 122 4297.0000 15:27:29 LONX 210 4296.5000 15:28:02 LONX 69 4297.0000 15:28:08 LONX 146 4297.0000 15:28:08 LONX 100 4297.5000 15:28:45 LONX 160 4297.5000 15:29:06 LONX 270 4297.5000 15:29:06 LONX 286 4297.5000 15:29:08 LONX 1 4297.5000 15:29:08 LONX 260 4297.5000 15:29:42 LONX 252 4297.5000 15:29:45 LONX 285 4297.0000 15:30:00 LONX 75 4296.5000 15:30:00 LONX 193 4296.5000 15:30:00 LONX 255 4294.5000 15:30:27 LONX 210 4294.0000 15:30:41 LONX 27 4293.5000 15:30:41 LONX 224 4293.5000 15:30:41 LONX 230 4293.0000 15:31:04 LONX 204 4292.5000 15:32:32 LONX 11 4292.5000 15:32:32 LONX 311 4292.5000 15:32:32 LONX 150 4292.5000 15:32:32 LONX 250 4292.5000 15:32:32 LONX 144 4292.5000 15:32:32 LONX 270 4293.0000 15:32:32 LONX 72 4293.0000 15:32:32 LONX 225 4292.0000 15:33:03 LONX 225 4292.0000 15:33:22 LONX 196 4292.0000 15:33:25 LONX 178 4290.5000 15:33:46 LONX 34 4290.5000 15:33:49 LONX 127 4290.5000 15:34:10 LONX 191 4290.5000 15:34:10 LONX 237 4290.0000 15:34:12 LONX 207 4292.5000 15:35:01 LONX 78 4292.5000 15:35:06 LONX 100 4292.5000 15:35:10 LONX 216 4292.5000 15:35:10 LONX 3 4292.0000 15:35:16 LONX 312 4292.0000 15:35:16 LONX 255 4292.5000 15:35:56 LONX 21 4293.0000 15:36:01 LONX 27 4293.0000 15:36:06 LONX 200 4293.0000 15:36:12 LONX 25 4293.0000 15:36:18 LONX 129 4293.5000 15:36:18 LONX 180 4293.5000 15:36:18 LONX 21 4292.5000 15:36:26 LONX 34 4292.5000 15:36:26 LONX 215 4292.0000 15:36:29 LONX 100 4292.5000 15:37:05 LONX 201 4292.5000 15:37:10 LONX 103 4292.5000 15:37:10 LONX 272 4292.0000 15:37:17 LONX 36 4292.5000 15:37:40 LONX 215 4292.0000 15:37:48 LONX 100 4292.0000 15:37:48 LONX 18 4292.5000 15:38:01 LONX 12 4292.5000 15:38:05 LONX 64 4292.5000 15:38:07 LONX 156 4292.5000 15:38:07 LONX 215 4292.5000 15:38:19 LONX 171 4292.0000 15:38:19 LONX 96 4292.5000 15:39:08 LONX 134 4292.5000 15:39:08 LONX 272 4292.5000 15:39:08 LONX 68 4292.5000 15:39:08 LONX 21 4292.5000 15:39:36 LONX 213 4292.5000 15:39:36 LONX 305 4292.5000 15:39:46 LONX 81 4292.0000 15:39:50 LONX 139 4292.0000 15:39:50 LONX 250 4293.5000 15:40:17 LONX 49 4293.5000 15:40:17 LONX 250 4293.5000 15:42:33 LONX 249 4293.5000 15:42:33 LONX 21 4293.5000 15:42:33 LONX 13 4293.5000 15:42:33 LONX 427 4293.5000 15:42:33 LONX 100 4293.0000 15:42:33 LONX 100 4293.0000 15:42:33 LONX 100 4293.0000 15:42:33 LONX 70 4293.0000 15:42:33 LONX 250 4293.5000 15:42:33 LONX 87 4293.5000 15:42:33 LONX 3 4293.5000 15:42:33 LONX 330 4293.0000 15:42:33 LONX 205 4292.0000 15:42:36 LONX 260 4292.0000 15:43:10 LONX 95 4292.0000 15:43:21 LONX 128 4292.0000 15:43:21 LONX 161 4292.5000 15:43:35 LONX 47 4292.5000 15:43:35 LONX 210 4291.5000 15:43:44 LONX 280 4292.5000 15:44:11 LONX 21 4292.0000 15:44:23 LONX 184 4292.0000 15:44:26 LONX 334 4292.0000 15:45:03 LONX 245 4292.0000 15:45:03 LONX 215 4292.0000 15:45:03 LONX 215 4292.5000 15:45:30 LONX 257 4292.5000 15:45:55 LONX 320 4295.0000 15:46:25 LONX 230 4295.0000 15:46:25 LONX 199 4294.5000 15:46:26 LONX 1 4294.5000 15:46:26 LONX 86 4293.5000 15:47:13 LONX 130 4293.5000 15:47:14 LONX 34 4293.5000 15:47:25 LONX 300 4293.5000 15:47:25 LONX 130 4293.5000 15:47:25 LONX 144 4293.5000 15:47:25 LONX 100 4293.5000 15:47:45 LONX 165 4293.5000 15:47:46 LONX 260 4293.0000 15:47:52 LONX 215 4293.0000 15:48:28 LONX 30 4292.5000 15:48:44 LONX 109 4292.5000 15:48:44 LONX 96 4292.5000 15:48:44 LONX 121 4292.5000 15:48:44 LONX 104 4292.5000 15:48:45 LONX 118 4292.0000 15:49:11 LONX 271 4292.0000 15:49:11 LONX 76 4291.5000 15:49:12 LONX 124 4291.5000 15:49:29 LONX 127 4291.5000 15:49:40 LONX 140 4291.5000 15:49:40 LONX 60 4291.0000 15:49:44 LONX 25 4291.0000 15:49:45 LONX 130 4290.5000 15:49:45 LONX 196 4290.5000 15:50:03 LONX 130 4290.0000 15:50:03 LONX 23 4291.5000 15:50:29 LONX 153 4291.5000 15:50:29 LONX 39 4291.5000 15:50:29 LONX 245 4291.5000 15:50:57 LONX 250 4291.5000 15:50:57 LONX 74 4291.0000 15:50:57 LONX 152 4292.0000 15:51:15 LONX 68 4292.0000 15:51:15 LONX 215 4292.5000 15:51:35 LONX 130 4292.0000 15:51:35 LONX 150 4292.0000 15:51:37 LONX 240 4291.5000 15:52:22 LONX 26 4291.5000 15:52:22 LONX 26 4291.5000 15:52:22 LONX 148 4291.5000 15:52:22 LONX 162 4291.0000 15:52:22 LONX 103 4291.0000 15:52:28 LONX 172 4290.5000 15:53:11 LONX 38 4290.5000 15:53:12 LONX 99 4290.5000 15:53:12 LONX 181 4290.5000 15:53:21 LONX 39 4291.5000 15:53:34 LONX 249 4291.5000 15:53:41 LONX 27 4291.5000 15:53:45 LONX 245 4291.0000 15:53:47 LONX 35 4291.0000 15:53:47 LONX 122 4291.5000 15:54:00 LONX 233 4291.5000 15:54:09 LONX 238 4291.0000 15:54:11 LONX 104 4291.0000 15:54:43 LONX 111 4291.0000 15:54:43 LONX 215 4291.0000 15:54:48 LONX 250 4290.5000 15:55:01 LONX 8 4290.5000 15:55:01 LONX 227 4290.0000 15:55:02 LONX 215 4290.0000 15:55:31 LONX 31 4291.0000 15:56:30 LONX 258 4291.0000 15:56:30 LONX 70 4291.0000 15:56:33 LONX 250 4291.0000 15:56:33 LONX 280 4291.5000 15:56:45 LONX 260 4291.5000 15:56:45 LONX 270 4291.0000 15:57:10 LONX 215 4291.0000 15:57:10 LONX 256 4290.5000 15:57:16 LONX 126 4290.0000 15:57:38 LONX 89 4290.0000 15:57:38 LONX 100 4290.0000 15:57:51 LONX 250 4290.0000 15:57:51 LONX 66 4289.5000 15:57:54 LONX 184 4289.5000 15:57:54 LONX 199 4289.5000 15:58:04 LONX 36 4287.5000 15:58:41 LONX 160 4287.5000 15:58:42 LONX 54 4287.5000 15:58:42 LONX 60 4287.5000 15:58:43 LONX 60 4287.5000 15:58:43 LONX 84 4287.5000 15:58:43 LONX 182 4288.0000 15:58:58 LONX 62 4288.0000 15:58:58 LONX 250 4288.0000 15:59:09 LONX 4 4288.0000 15:59:13 LONX 164 4288.0000 15:59:23 LONX 18 4288.0000 15:59:33 LONX 150 4288.0000 15:59:33 LONX 100 4288.5000 16:00:01 LONX 295 4289.0000 16:00:22 LONX 210 4289.0000 16:00:22 LONX 100 4289.0000 16:00:22 LONX 180 4289.0000 16:00:33 LONX 220 4289.0000 16:00:39 LONX 200 4289.0000 16:00:47 LONX 40 4289.0000 16:00:47 LONX 295 4288.5000 16:00:47 LONX 210 4288.5000 16:00:48 LONX 196 4288.0000 16:01:01 LONX 240 4288.5000 16:01:30 LONX 100 4288.5000 16:01:31 LONX 100 4288.5000 16:01:31 LONX 35 4288.5000 16:01:31 LONX 275 4288.0000 16:01:37 LONX 25 4287.0000 16:01:41 LONX 114 4287.0000 16:01:51 LONX 71 4287.0000 16:01:51 LONX 250 4289.0000 16:02:18 LONX 100 4289.0000 16:02:18 LONX 210 4288.5000 16:02:20 LONX 200 4289.5000 16:02:39 LONX 210 4289.0000 16:03:06 LONX 330 4289.0000 16:03:06 LONX 56 4289.0000 16:03:06 LONX 310 4290.5000 16:03:29 LONX 30 4290.5000 16:03:29 LONX 275 4290.0000 16:03:30 LONX 230 4289.5000 16:03:37 LONX 300 4289.5000 16:03:56 LONX 215 4289.0000 16:03:56 LONX 134 4288.0000 16:04:30 LONX 92 4288.0000 16:04:30 LONX 270 4288.0000 16:04:41 LONX 210 4288.0000 16:04:48 LONX 11 4288.0000 16:04:48 LONX 24 4288.0000 16:04:48 LONX 47 4288.0000 16:05:16 LONX 253 4288.0000 16:05:35 LONX 250 4288.0000 16:05:35 LONX 290 4287.5000 16:05:38 LONX 295 4287.5000 16:05:43 LONX 143 4288.0000 16:06:02 LONX 87 4288.0000 16:06:17 LONX 250 4288.0000 16:06:17 LONX 100 4288.0000 16:06:17 LONX 42 4288.0000 16:06:18 LONX 218 4288.0000 16:06:20 LONX 90 4288.0000 16:06:21 LONX 215 4288.0000 16:06:22 LONX 105 4288.0000 16:06:45 LONX 82 4288.0000 16:06:45 LONX 143 4288.0000 16:06:56 LONX 360 4288.0000 16:06:57 LONX 225 4287.5000 16:06:59 LONX 111 4286.5000 16:07:05 LONX 124 4286.5000 16:07:05 LONX 330 4288.0000 16:07:56 LONX 330 4288.0000 16:07:56 LONX 240 4288.0000 16:08:11 LONX 100 4288.0000 16:08:15 LONX 154 4288.0000 16:08:15 LONX 239 4288.0000 16:08:33 LONX 285 4289.0000 16:09:08 LONX 305 4289.0000 16:09:08 LONX 9 4289.0000 16:09:16 LONX 250 4289.0000 16:09:16 LONX 255 4289.0000 16:09:27 LONX 274 4289.0000 16:09:33 LONX 13 4289.0000 16:09:45 LONX 197 4289.0000 16:09:45 LONX 140 4288.5000 16:10:19 LONX 110 4288.5000 16:10:19 LONX 275 4288.5000 16:10:23 LONX 250 4288.5000 16:10:23 LONX 150 4288.5000 16:10:23 LONX 186 4288.5000 16:10:23 LONX 7 4289.0000 16:10:38 LONX 201 4289.0000 16:10:38 LONX 209 4289.0000 16:10:42 LONX 196 4289.0000 16:10:53 LONX 44 4289.0000 16:10:53 LONX 208 4289.0000 16:11:05 LONX 92 4289.0000 16:11:14 LONX 116 4289.0000 16:11:14 LONX 208 4289.0000 16:11:24 LONX 208 4288.5000 16:11:35 LONX 38 4288.5000 16:11:43 LONX 170 4288.5000 16:11:43 LONX 53 4288.5000 16:11:53 LONX 125 4288.5000 16:11:53 LONX 30 4288.5000 16:11:53 LONX 208 4288.5000 16:12:03 LONX 12 4288.5000 16:12:13 LONX 197 4288.5000 16:12:13 LONX 26 4288.5000 16:12:24 LONX 104 4288.5000 16:12:24 LONX 78 4288.5000 16:12:24 LONX 208 4288.0000 16:12:33 LONX 209 4288.0000 16:12:45 LONX 208 4288.0000 16:12:54 LONX 208 4288.5000 16:13:06 LONX 129 4289.0000 16:13:14 LONX 78 4289.0000 16:13:14 LONX 127 4289.0000 16:13:23 LONX 70 4289.0000 16:13:23 LONX 80 4289.0000 16:13:23 LONX 117 4289.0000 16:13:23 LONX 230 4289.5000 16:13:50 LONX 212 4289.5000 16:13:57 LONX 203 4289.0000 16:14:03 LONX 203 4289.0000 16:14:03 LONX 100 4289.0000 16:14:24 LONX 128 4289.0000 16:14:24 LONX 7 4289.0000 16:14:24 LONX 205 4289.0000 16:14:37 LONX 212 4289.0000 16:15:22 LONX 290 4289.0000 16:15:22 LONX 228 4289.0000 16:15:22 LONX 100 4289.0000 16:15:22 LONX 25 4289.0000 16:15:23 LONX 395 4289.0000 16:15:24 LONX 196 4288.0000 16:15:29 LONX 50 4288.0000 16:15:29 LONX 50 4288.0000 16:15:29 LONX 126 4288.5000 16:15:39 LONX 253 4288.5000 16:15:47 LONX 259 4288.5000 16:15:54 LONX 253 4288.5000 16:16:04 LONX 232 4288.0000 16:16:30 LONX 264 4288.0000 16:16:30 LONX 172 4288.0000 16:16:30 LONX 78 4288.0000 16:16:30 LONX 100 4288.0000 16:16:44 LONX 164 4288.0000 16:16:44 LONX 238 4287.5000 16:16:55 LONX 100 4287.5000 16:17:04 LONX 204 4288.0000 16:17:23 LONX 375 4288.0000 16:17:23 LONX 257 4287.5000 16:17:34 LONX 234 4287.5000 16:17:44 LONX 72 4287.5000 16:17:54 LONX 36 4287.5000 16:17:54 LONX 492 4288.0000 16:18:09 LONX 124 4288.0000 16:18:19 LONX 419 4288.5000 16:19:01 LONX 129 4288.5000 16:19:02 LONX 97 4288.5000 16:19:40 LONX 250 4288.5000 16:19:40 LONX 149 4288.5000 16:19:40 LONX 199 4288.0000 16:19:40 LONX 269 4288.5000 16:19:40 LONX 331 4288.5000 16:19:40 LONX 250 4288.5000 16:19:40 LONX 295 4288.5000 16:19:40 LONX 461 4288.5000 16:19:40 LONX 179 4289.0000 16:20:29 LONX 172 4289.0000 16:20:29 LONX 243 4288.5000 16:20:38 LONX 104 4288.5000 16:20:38 LONX 139 4288.5000 16:20:38 LONX 233 4288.5000 16:20:59 LONX 173 4288.5000 16:20:59 LONX 60 4288.5000 16:20:59 LONX 412 4289.0000 16:21:29 LONX 127 4289.0000 16:21:37 LONX 121 4289.0000 16:21:37 LONX 102 4289.0000 16:21:37 LONX 146 4289.0000 16:21:37 LONX 100 4289.0000 16:21:59 LONX 1 4289.0000 16:22:04 LONX 196 4289.0000 16:22:04 LONX 54 4289.0000 16:22:04 LONX 184 4289.0000 16:22:04 LONX 217 4289.0000 16:22:20 LONX 214 4289.0000 16:22:20 LONX 3 4289.0000 16:22:20 LONX 22 4289.0000 16:22:39 LONX 225 4289.0000 16:22:42 LONX 216 4289.0000 16:22:49 LONX 58 4289.0000 16:23:01 LONX 154 4289.0000 16:23:01 LONX 127 4288.5000 16:23:20 LONX 250 4288.5000 16:23:20 LONX 57 4288.5000 16:23:24 LONX 17 4288.5000 16:23:24 LONX 245 4288.5000 16:23:30 LONX 150 4288.5000 16:23:38 LONX 209 4288.5000 16:23:44 LONX 41 4288.5000 16:23:44 LONX 225 4288.5000 16:23:44 LONX 19 4288.5000 16:23:44 LONX 276 4289.0000 16:24:02 LONX 201 4289.0000 16:24:17 LONX 130 4289.0000 16:24:17 LONX 126 4289.5000 16:24:29 LONX 116 4289.5000 16:24:29 LONX 164 4289.5000 16:24:29 LONX 219 4289.0000 16:24:37 LONX 212 4289.0000 16:24:37 LONX 248 4289.0000 16:24:54 LONX 130 4289.0000 16:25:05 LONX 136 4289.0000 16:25:05 LONX 2 4289.0000 16:25:14 LONX 139 4289.0000 16:25:14 LONX 249 4289.0000 16:25:14 LONX 160 4289.0000 16:25:23 LONX 65 4289.0000 16:25:23 LONX 296 4289.0000 16:25:34 LONX 130 4289.0000 16:25:43 LONX 67 4289.0000 16:25:43 LONX 130 4289.0000 16:25:49 LONX 233 4289.0000 16:25:49 LONX 120 4290.0000 16:26:02 LONX 108 4290.0000 16:26:02 LONX 200 4290.0000 16:26:14 LONX 14 4290.0000 16:26:14 LONX 3 4290.0000 16:26:14 LONX 203 4290.0000 16:26:19 LONX 203 4290.0000 16:26:19 LONX 129 4290.0000 16:26:39 LONX 316 4290.0000 16:26:39 LONX 127 4290.0000 16:26:52 LONX 59 4290.0000 16:26:52 LONX 234 4290.0000 16:26:52 LONX 42 4290.0000 16:27:07 LONX 126 4290.0000 16:27:07 LONX 75 4290.0000 16:27:07 LONX 243 4290.0000 16:27:07 LONX 216 4289.0000 16:27:24 LONX 131 4289.0000 16:27:34 LONX 76 4289.0000 16:27:34 LONX 78 4289.0000 16:27:34 LONX 100 4289.0000 16:27:34 LONX 104 4289.0000 16:27:34 LONX 224 4289.0000 16:27:49 LONX 9 4289.0000 16:27:49 LONX 215 4289.0000 16:27:49 LONX 35 4289.0000 16:28:04 LONX 137 4289.0000 16:28:04 LONX 70 4289.0000 16:28:04 LONX 235 4288.5000 16:28:11 LONX 235 4288.5000 16:28:11 LONX 131 4288.0000 16:28:27 LONX 140 4288.0000 16:28:27 LONX 32 4288.0000 16:28:27 LONX 21 4288.0000 16:28:27 LONX 73 4288.0000 16:28:27 LONX 145 4288.0000 16:28:27 LONX 231 4287.5000 16:28:44 LONX 243 4287.5000 16:28:55 LONX 351 4287.5000 16:28:59 LONX 205 4287.5000 16:29:07 LONX 204 4287.5000 16:29:09 LONX 34 4287.5000 16:29:09 LONX 1 4287.5000 16:29:09 LONX 100 4287.5000 16:29:09 LONX 23 4287.5000 16:29:09 LONX 42 4285.5000 16:29:19 LONX 209 4285.5000 16:29:19 LONX 131 4285.0000 16:29:25 LONX 98 4285.0000 16:29:29 LONX 29 4285.0000 16:29:30 LONX 165 4285.0000 16:29:33 LONX 17 4287.0000 16:29:44 LONX 219 4287.0000 16:29:48 LONX 157 4287.0000 16:29:48 LONX 161 4287.0000 16:29:48 LONX 80 4288.5000 16:29:55 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 POSKMGZNVKZGRZM