Unilever PLC

Transaction in Own Shares • Jul 26, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 9391V Unilever PLC 26 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: 26-Jul-18 Number of ordinary shares purchased: 326,000 Highest price paid per share: GBp 4,299.0000 Lowest price paid per share: GBp 4,263.5000 Volume weighted average price paid per share: GBp 4,284.0984 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 111,790,580 of its ordinary shares in treasury and has 1,198,365,781 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4284.0984 326,000 BATS 0.0000 0 Chi-X 0.0000 0 Turquoise 0.0000 0 Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below: Number of shares purchased Transaction price (GBp per share) Time of transaction Trading Venue 84 4282.5000 08:00:25 LONX 205 4281.0000 08:00:26 LONX 253 4277.5000 08:00:26 LONX 37 4277.5000 08:00:26 LONX 84 4277.5000 08:00:27 LONX 176 4273.5000 08:00:30 LONX 180 4283.5000 08:01:07 LONX 225 4283.5000 08:01:07 LONX 180 4283.0000 08:01:09 LONX 190 4282.5000 08:01:23 LONX 195 4282.5000 08:01:23 LONX 205 4280.5000 08:01:41 LONX 104 4280.5000 08:01:56 LONX 126 4280.5000 08:01:56 LONX 78 4277.5000 08:02:08 LONX 153 4277.5000 08:02:11 LONX 193 4277.0000 08:02:19 LONX 175 4277.5000 08:02:32 LONX 188 4274.5000 08:02:43 LONX 198 4275.0000 08:03:01 LONX 183 4268.5000 08:03:19 LONX 190 4267.0000 08:03:39 LONX 178 4263.5000 08:04:00 LONX 22 4263.5000 08:04:00 LONX 217 4265.5000 08:04:14 LONX 190 4269.0000 08:05:04 LONX 285 4272.0000 08:05:24 LONX 200 4272.0000 08:05:24 LONX 105 4272.0000 08:05:24 LONX 307 4273.0000 08:05:34 LONX 380 4282.0000 08:06:32 LONX 215 4282.0000 08:06:32 LONX 310 4281.5000 08:06:32 LONX 220 4289.0000 08:07:11 LONX 290 4289.0000 08:07:11 LONX 190 4288.5000 08:07:13 LONX 125 4288.0000 08:07:21 LONX 72 4288.0000 08:07:21 LONX 183 4287.5000 08:07:25 LONX 237 4286.0000 08:07:36 LONX 175 4283.0000 08:07:49 LONX 175 4284.0000 08:08:18 LONX 125 4283.5000 08:08:35 LONX 60 4283.5000 08:08:35 LONX 56 4283.5000 08:08:35 LONX 119 4283.5000 08:08:35 LONX 255 4283.0000 08:08:42 LONX 225 4282.0000 08:09:37 LONX 225 4282.0000 08:09:37 LONX 5 4282.0000 08:09:37 LONX 51 4282.0000 08:09:44 LONX 139 4282.0000 08:09:44 LONX 195 4282.5000 08:09:49 LONX 248 4287.0000 08:10:12 LONX 12 4287.0000 08:10:12 LONX 180 4286.5000 08:10:12 LONX 77 4286.0000 08:10:13 LONX 123 4286.0000 08:10:13 LONX 260 4288.0000 08:10:38 LONX 310 4290.0000 08:11:14 LONX 235 4289.5000 08:11:14 LONX 275 4291.0000 08:12:09 LONX 225 4291.0000 08:12:10 LONX 225 4291.0000 08:12:12 LONX 5 4291.0000 08:12:16 LONX 230 4290.5000 08:12:16 LONX 39 4290.5000 08:12:41 LONX 216 4290.5000 08:12:51 LONX 215 4290.0000 08:13:08 LONX 290 4290.0000 08:13:08 LONX 192 4285.5000 08:13:18 LONX 250 4281.5000 08:13:49 LONX 150 4282.5000 08:14:07 LONX 93 4282.5000 08:14:07 LONX 78 4282.0000 08:14:13 LONX 107 4282.0000 08:14:13 LONX 157 4281.5000 08:14:16 LONX 15 4281.5000 08:14:16 LONX 33 4276.0000 08:14:34 LONX 300 4279.0000 08:15:14 LONX 60 4279.0000 08:15:14 LONX 180 4279.0000 08:15:14 LONX 250 4283.5000 08:16:08 LONX 150 4283.5000 08:16:08 LONX 274 4283.5000 08:16:08 LONX 240 4282.5000 08:16:10 LONX 175 4281.5000 08:16:20 LONX 185 4279.5000 08:16:35 LONX 184 4280.5000 08:16:41 LONX 25 4279.5000 08:17:17 LONX 161 4279.5000 08:17:17 LONX 144 4279.0000 08:17:17 LONX 150 4279.0000 08:17:17 LONX 1 4279.0000 08:17:17 LONX 25 4279.5000 08:17:50 LONX 75 4279.5000 08:17:50 LONX 80 4279.5000 08:17:50 LONX 150 4279.0000 08:17:50 LONX 125 4277.5000 08:18:04 LONX 53 4277.5000 08:18:04 LONX 230 4278.5000 08:18:43 LONX 100 4278.5000 08:18:47 LONX 148 4278.5000 08:18:47 LONX 185 4279.0000 08:19:05 LONX 195 4278.5000 08:19:06 LONX 230 4280.0000 08:19:30 LONX 185 4282.0000 08:19:58 LONX 180 4282.0000 08:19:58 LONX 220 4282.5000 08:20:06 LONX 108 4283.0000 08:20:36 LONX 152 4283.0000 08:20:38 LONX 200 4284.0000 08:20:53 LONX 25 4284.0000 08:20:53 LONX 100 4283.5000 08:20:58 LONX 160 4283.5000 08:20:58 LONX 175 4283.0000 08:21:00 LONX 230 4285.0000 08:21:36 LONX 70 4286.0000 08:22:01 LONX 160 4286.0000 08:22:01 LONX 275 4288.0000 08:22:21 LONX 146 4288.0000 08:22:48 LONX 75 4288.0000 08:22:48 LONX 182 4289.5000 08:23:41 LONX 73 4289.5000 08:23:41 LONX 10 4289.5000 08:23:41 LONX 215 4289.0000 08:23:41 LONX 340 4289.0000 08:23:41 LONX 187 4288.0000 08:23:51 LONX 5 4287.5000 08:24:18 LONX 103 4287.5000 08:24:18 LONX 3 4287.5000 08:24:18 LONX 104 4287.5000 08:24:18 LONX 240 4290.0000 08:25:44 LONX 330 4290.0000 08:25:44 LONX 130 4290.0000 08:25:44 LONX 150 4290.0000 08:25:44 LONX 260 4289.5000 08:26:03 LONX 230 4289.0000 08:26:04 LONX 230 4292.0000 08:26:55 LONX 29 4291.5000 08:26:55 LONX 220 4292.0000 08:26:55 LONX 125 4291.5000 08:26:57 LONX 106 4291.5000 08:26:57 LONX 220 4295.0000 08:27:24 LONX 195 4294.5000 08:27:25 LONX 218 4295.5000 08:27:56 LONX 330 4296.5000 08:28:19 LONX 201 4296.0000 08:28:29 LONX 230 4294.0000 08:28:57 LONX 179 4293.0000 08:28:58 LONX 195 4294.0000 08:29:24 LONX 230 4295.5000 08:29:48 LONX 57 4295.0000 08:29:54 LONX 126 4295.0000 08:29:54 LONX 210 4295.5000 08:30:18 LONX 191 4295.5000 08:30:18 LONX 12 4297.0000 08:31:31 LONX 208 4297.0000 08:31:31 LONX 235 4297.0000 08:31:31 LONX 165 4297.0000 08:31:31 LONX 250 4297.0000 08:31:31 LONX 36 4297.5000 08:31:31 LONX 109 4298.5000 08:32:16 LONX 178 4298.5000 08:32:21 LONX 175 4299.0000 08:32:28 LONX 235 4298.0000 08:32:42 LONX 235 4295.5000 08:33:21 LONX 41 4295.0000 08:33:43 LONX 169 4295.0000 08:33:43 LONX 131 4294.5000 08:33:44 LONX 104 4294.5000 08:33:44 LONX 210 4298.5000 08:34:53 LONX 215 4298.5000 08:34:53 LONX 245 4298.0000 08:34:53 LONX 189 4296.5000 08:35:22 LONX 200 4296.0000 08:35:24 LONX 64 4293.5000 08:35:52 LONX 75 4293.5000 08:35:52 LONX 215 4296.0000 08:36:40 LONX 250 4296.0000 08:36:40 LONX 213 4296.0000 08:36:40 LONX 284 4296.0000 08:37:37 LONX 6 4296.0000 08:37:37 LONX 40 4296.0000 08:37:37 LONX 260 4296.0000 08:37:37 LONX 180 4294.5000 08:37:43 LONX 150 4294.5000 08:38:15 LONX 32 4294.5000 08:38:15 LONX 25 4295.0000 08:39:02 LONX 170 4295.0000 08:39:02 LONX 270 4295.0000 08:39:02 LONX 160 4295.0000 08:39:02 LONX 193 4295.0000 08:39:02 LONX 224 4296.5000 08:40:13 LONX 83 4296.0000 08:40:13 LONX 147 4296.0000 08:40:13 LONX 193 4296.5000 08:40:13 LONX 100 4295.5000 08:40:53 LONX 104 4295.5000 08:40:53 LONX 200 4296.0000 08:41:16 LONX 202 4295.0000 08:41:20 LONX 180 4295.5000 08:41:50 LONX 83 4295.5000 08:42:07 LONX 134 4295.5000 08:42:07 LONX 193 4297.0000 08:42:35 LONX 215 4295.5000 08:42:55 LONX 150 4296.5000 08:43:35 LONX 44 4296.5000 08:43:43 LONX 103 4296.0000 08:44:09 LONX 197 4296.0000 08:44:09 LONX 193 4296.0000 08:44:09 LONX 209 4294.0000 08:44:35 LONX 188 4293.5000 08:44:47 LONX 193 4293.0000 08:45:10 LONX 195 4292.5000 08:45:11 LONX 37 4295.0000 08:46:05 LONX 353 4294.5000 08:46:06 LONX 219 4293.5000 08:46:22 LONX 193 4291.5000 08:46:51 LONX 215 4292.0000 08:47:30 LONX 41 4294.5000 08:48:43 LONX 138 4294.5000 08:48:43 LONX 181 4294.5000 08:48:46 LONX 190 4294.5000 08:48:46 LONX 45 4294.5000 08:48:46 LONX 150 4294.5000 08:48:46 LONX 290 4294.0000 08:48:46 LONX 210 4294.5000 08:49:51 LONX 210 4294.5000 08:49:51 LONX 50 4294.5000 08:49:51 LONX 78 4294.5000 08:50:10 LONX 216 4293.5000 08:50:55 LONX 100 4293.0000 08:50:55 LONX 270 4293.5000 08:50:55 LONX 119 4293.5000 08:50:55 LONX 94 4294.0000 08:51:39 LONX 71 4294.0000 08:51:39 LONX 50 4294.0000 08:51:39 LONX 205 4293.5000 08:51:41 LONX 109 4293.5000 08:52:13 LONX 91 4293.5000 08:52:13 LONX 220 4294.0000 08:52:30 LONX 220 4293.5000 08:53:07 LONX 100 4293.0000 08:53:07 LONX 390 4293.5000 08:54:50 LONX 215 4293.5000 08:54:50 LONX 97 4293.5000 08:55:18 LONX 113 4293.5000 08:55:18 LONX 180 4293.5000 08:55:18 LONX 193 4293.5000 08:55:18 LONX 229 4293.0000 08:55:19 LONX 21 4293.0000 08:56:35 LONX 174 4293.0000 08:56:56 LONX 161 4293.0000 08:56:56 LONX 179 4293.0000 08:57:00 LONX 151 4292.5000 08:57:00 LONX 44 4292.5000 08:57:00 LONX 193 4293.0000 08:57:00 LONX 182 4292.0000 08:57:39 LONX 45 4290.5000 08:58:16 LONX 65 4290.5000 08:58:16 LONX 83 4290.5000 08:58:26 LONX 220 4290.0000 08:58:26 LONX 145 4290.0000 08:58:53 LONX 92 4290.0000 08:58:53 LONX 187 4289.5000 08:59:14 LONX 150 4290.5000 08:59:42 LONX 91 4290.5000 08:59:42 LONX 300 4291.5000 09:00:21 LONX 84 4292.5000 09:00:38 LONX 111 4292.5000 09:00:38 LONX 270 4292.0000 09:00:38 LONX 235 4291.5000 09:00:56 LONX 120 4291.5000 09:01:40 LONX 69 4291.5000 09:01:40 LONX 46 4291.5000 09:01:40 LONX 240 4291.5000 09:02:22 LONX 250 4291.5000 09:02:22 LONX 55 4291.5000 09:02:22 LONX 95 4291.5000 09:02:22 LONX 225 4291.0000 09:02:24 LONX 195 4291.0000 09:03:05 LONX 215 4290.5000 09:03:16 LONX 245 4291.0000 09:04:35 LONX 190 4291.0000 09:04:35 LONX 60 4291.0000 09:04:35 LONX 248 4291.0000 09:04:38 LONX 178 4291.0000 09:04:38 LONX 213 4290.5000 09:04:45 LONX 104 4289.5000 09:05:20 LONX 216 4289.5000 09:05:20 LONX 79 4289.0000 09:05:37 LONX 62 4289.0000 09:05:37 LONX 134 4289.0000 09:05:37 LONX 195 4287.0000 09:05:49 LONX 185 4286.5000 09:06:20 LONX 192 4286.0000 09:06:28 LONX 127 4286.0000 09:06:46 LONX 67 4286.0000 09:06:46 LONX 200 4287.0000 09:07:45 LONX 116 4287.0000 09:07:45 LONX 184 4287.0000 09:07:45 LONX 360 4286.5000 09:08:02 LONX 150 4286.0000 09:08:12 LONX 33 4286.0000 09:08:12 LONX 225 4286.0000 09:09:08 LONX 190 4286.0000 09:09:08 LONX 185 4285.5000 09:09:11 LONX 190 4286.5000 09:09:56 LONX 215 4286.0000 09:10:07 LONX 82 4287.0000 09:11:05 LONX 125 4287.0000 09:11:05 LONX 48 4287.0000 09:11:05 LONX 230 4287.0000 09:11:05 LONX 274 4286.5000 09:11:10 LONX 240 4287.5000 09:11:39 LONX 245 4287.0000 09:11:40 LONX 72 4286.0000 09:12:11 LONX 108 4286.0000 09:12:17 LONX 215 4287.0000 09:12:49 LONX 211 4287.0000 09:13:17 LONX 29 4287.0000 09:13:17 LONX 120 4287.0000 09:13:18 LONX 75 4287.0000 09:13:18 LONX 200 4286.5000 09:13:19 LONX 125 4286.0000 09:13:40 LONX 34 4286.0000 09:14:42 LONX 91 4286.0000 09:14:42 LONX 130 4286.0000 09:14:43 LONX 285 4287.0000 09:15:13 LONX 289 4287.0000 09:15:13 LONX 265 4286.5000 09:15:14 LONX 205 4286.0000 09:15:55 LONX 155 4286.0000 09:15:55 LONX 130 4284.5000 09:16:27 LONX 55 4284.5000 09:16:27 LONX 130 4285.0000 09:16:27 LONX 165 4284.0000 09:16:57 LONX 15 4284.0000 09:16:57 LONX 9 4283.5000 09:17:24 LONX 125 4283.5000 09:17:24 LONX 81 4283.5000 09:17:24 LONX 162 4283.0000 09:17:25 LONX 83 4283.0000 09:17:25 LONX 191 4281.5000 09:17:40 LONX 252 4280.0000 09:18:06 LONX 4 4280.5000 09:18:50 LONX 179 4280.5000 09:18:50 LONX 280 4284.5000 09:19:28 LONX 185 4284.0000 09:19:32 LONX 199 4283.5000 09:19:36 LONX 195 4284.0000 09:20:26 LONX 260 4285.0000 09:20:40 LONX 20 4286.5000 09:21:09 LONX 75 4286.5000 09:21:09 LONX 125 4286.5000 09:21:09 LONX 65 4286.5000 09:21:09 LONX 205 4286.0000 09:21:09 LONX 41 4288.5000 09:22:05 LONX 154 4288.5000 09:22:05 LONX 228 4288.5000 09:22:05 LONX 67 4288.5000 09:22:05 LONX 183 4288.5000 09:22:05 LONX 15 4288.5000 09:22:05 LONX 360 4292.5000 09:23:58 LONX 245 4292.5000 09:23:58 LONX 5 4292.5000 09:23:58 LONX 293 4293.0000 09:24:11 LONX 260 4293.0000 09:24:20 LONX 190 4292.5000 09:24:20 LONX 180 4291.5000 09:24:42 LONX 209 4290.5000 09:25:00 LONX 210 4292.5000 09:25:53 LONX 150 4292.0000 09:25:54 LONX 60 4292.0000 09:25:54 LONX 198 4292.0000 09:26:14 LONX 200 4290.5000 09:26:47 LONX 255 4290.0000 09:26:55 LONX 67 4292.5000 09:28:10 LONX 30 4292.5000 09:28:10 LONX 300 4292.5000 09:28:10 LONX 330 4293.0000 09:29:04 LONX 114 4292.5000 09:29:04 LONX 136 4292.5000 09:29:04 LONX 100 4292.5000 09:29:04 LONX 75 4291.0000 09:29:21 LONX 97 4291.0000 09:29:21 LONX 49 4291.0000 09:29:21 LONX 250 4290.5000 09:30:07 LONX 73 4290.0000 09:30:07 LONX 192 4290.0000 09:30:07 LONX 250 4291.0000 09:30:46 LONX 62 4291.0000 09:30:46 LONX 31 4292.0000 09:31:53 LONX 270 4292.0000 09:31:57 LONX 243 4292.0000 09:31:57 LONX 42 4292.0000 09:31:57 LONX 350 4293.0000 09:32:23 LONX 116 4292.5000 09:32:35 LONX 129 4292.5000 09:32:35 LONX 89 4291.0000 09:33:00 LONX 102 4291.0000 09:33:00 LONX 187 4291.0000 09:33:45 LONX 108 4291.0000 09:33:45 LONX 232 4291.0000 09:33:45 LONX 205 4290.5000 09:33:56 LONX 240 4290.5000 09:34:23 LONX 148 4290.0000 09:35:08 LONX 15 4290.0000 09:35:09 LONX 88 4291.0000 09:35:40 LONX 41 4291.0000 09:35:42 LONX 81 4291.0000 09:35:42 LONX 200 4291.0000 09:35:42 LONX 106 4291.5000 09:36:00 LONX 173 4291.5000 09:36:00 LONX 310 4292.0000 09:36:50 LONX 195 4292.0000 09:36:50 LONX 195 4292.0000 09:36:50 LONX 4 4292.0000 09:36:50 LONX 42 4292.0000 09:37:38 LONX 238 4292.0000 09:37:38 LONX 243 4291.5000 09:37:40 LONX 325 4292.0000 09:38:27 LONX 22 4291.0000 09:38:46 LONX 178 4291.0000 09:38:46 LONX 55 4292.0000 09:39:14 LONX 31 4292.0000 09:39:19 LONX 156 4292.0000 09:39:19 LONX 235 4291.0000 09:39:45 LONX 150 4290.5000 09:39:47 LONX 56 4290.5000 09:39:47 LONX 186 4289.5000 09:40:47 LONX 220 4289.5000 09:40:47 LONX 199 4289.5000 09:40:47 LONX 190 4289.0000 09:41:47 LONX 157 4288.5000 09:41:50 LONX 162 4288.5000 09:41:50 LONX 217 4288.0000 09:42:20 LONX 250 4288.0000 09:42:50 LONX 5 4288.0000 09:42:50 LONX 215 4286.5000 09:43:14 LONX 210 4285.0000 09:43:34 LONX 260 4288.5000 09:45:05 LONX 195 4288.5000 09:45:05 LONX 200 4288.5000 09:45:05 LONX 35 4288.5000 09:45:05 LONX 165 4288.5000 09:45:05 LONX 200 4289.0000 09:45:41 LONX 280 4288.5000 09:45:41 LONX 250 4289.0000 09:47:19 LONX 55 4289.0000 09:47:19 LONX 250 4289.0000 09:47:19 LONX 66 4288.5000 09:47:58 LONX 119 4288.5000 09:48:29 LONX 145 4288.5000 09:48:29 LONX 220 4288.5000 09:48:29 LONX 225 4290.0000 09:49:10 LONX 210 4290.0000 09:49:10 LONX 150 4290.0000 09:49:10 LONX 220 4289.5000 09:49:27 LONX 82 4288.0000 09:50:05 LONX 248 4288.0000 09:50:05 LONX 186 4287.5000 09:50:37 LONX 213 4288.0000 09:51:00 LONX 189 4287.0000 09:51:18 LONX 195 4288.0000 09:51:42 LONX 88 4287.0000 09:52:15 LONX 274 4287.5000 09:52:15 LONX 255 4287.5000 09:53:25 LONX 300 4287.5000 09:53:25 LONX 185 4288.0000 09:54:30 LONX 200 4287.5000 09:54:30 LONX 184 4287.0000 09:54:47 LONX 185 4287.0000 09:55:30 LONX 282 4286.5000 09:55:30 LONX 220 4286.5000 09:56:10 LONX 100 4285.0000 09:56:27 LONX 90 4285.0000 09:56:27 LONX 73 4284.0000 09:56:58 LONX 19 4284.0000 09:56:58 LONX 305 4286.0000 09:58:01 LONX 265 4285.5000 09:58:16 LONX 250 4285.5000 09:58:16 LONX 30 4285.5000 09:58:16 LONX 230 4286.5000 09:59:39 LONX 318 4286.5000 09:59:39 LONX 132 4286.5000 09:59:39 LONX 73 4286.5000 09:59:39 LONX 27 4285.5000 10:00:21 LONX 17 4285.5000 10:00:21 LONX 70 4285.5000 10:00:21 LONX 100 4285.5000 10:00:21 LONX 205 4285.5000 10:02:01 LONX 235 4285.5000 10:02:01 LONX 250 4285.5000 10:02:01 LONX 150 4285.5000 10:02:01 LONX 249 4286.0000 10:03:00 LONX 275 4286.5000 10:04:19 LONX 30 4286.5000 10:04:19 LONX 195 4286.5000 10:04:19 LONX 55 4286.5000 10:04:19 LONX 211 4287.0000 10:04:27 LONX 171 4287.0000 10:04:51 LONX 59 4287.0000 10:04:57 LONX 265 4287.0000 10:04:57 LONX 61 4287.0000 10:04:57 LONX 229 4287.0000 10:05:57 LONX 200 4286.5000 10:05:57 LONX 190 4287.0000 10:05:57 LONX 200 4285.5000 10:06:12 LONX 290 4285.5000 10:07:40 LONX 348 4285.0000 10:07:40 LONX 36 4285.0000 10:07:40 LONX 140 4284.5000 10:08:13 LONX 85 4284.0000 10:08:24 LONX 99 4284.0000 10:08:24 LONX 240 4284.0000 10:08:53 LONX 202 4284.0000 10:08:53 LONX 73 4284.0000 10:09:53 LONX 202 4285.0000 10:09:55 LONX 299 4285.0000 10:11:29 LONX 159 4285.0000 10:11:38 LONX 55 4285.0000 10:11:51 LONX 169 4285.0000 10:12:42 LONX 264 4285.0000 10:12:42 LONX 20 4285.0000 10:12:50 LONX 196 4284.5000 10:12:55 LONX 40 4284.5000 10:12:56 LONX 260 4284.5000 10:14:02 LONX 150 4284.5000 10:14:02 LONX 125 4284.5000 10:14:02 LONX 9 4284.5000 10:14:37 LONX 125 4284.5000 10:14:37 LONX 96 4284.5000 10:14:37 LONX 265 4284.5000 10:15:18 LONX 77 4284.5000 10:15:45 LONX 75 4284.5000 10:15:45 LONX 78 4284.5000 10:15:58 LONX 46 4284.5000 10:15:58 LONX 78 4284.5000 10:15:59 LONX 151 4284.5000 10:15:59 LONX 202 4284.5000 10:15:59 LONX 196 4284.0000 10:16:16 LONX 200 4284.0000 10:17:08 LONX 200 4283.5000 10:17:30 LONX 235 4283.5000 10:17:30 LONX 220 4281.5000 10:18:06 LONX 185 4282.5000 10:18:28 LONX 217 4282.0000 10:18:35 LONX 150 4281.0000 10:18:57 LONX 30 4281.0000 10:18:57 LONX 46 4281.0000 10:18:57 LONX 122 4282.5000 10:20:19 LONX 116 4282.5000 10:20:19 LONX 100 4282.5000 10:20:19 LONX 10 4282.0000 10:20:29 LONX 295 4282.0000 10:20:29 LONX 150 4283.0000 10:21:30 LONX 330 4282.5000 10:21:34 LONX 150 4283.0000 10:22:03 LONX 60 4283.0000 10:22:03 LONX 197 4283.0000 10:22:04 LONX 197 4282.5000 10:22:20 LONX 250 4282.5000 10:23:14 LONX 166 4282.5000 10:23:14 LONX 19 4282.0000 10:23:49 LONX 190 4282.0000 10:25:10 LONX 307 4282.0000 10:25:10 LONX 54 4283.0000 10:25:15 LONX 25 4283.5000 10:25:40 LONX 75 4283.5000 10:25:42 LONX 25 4283.5000 10:25:42 LONX 100 4283.5000 10:25:42 LONX 280 4283.5000 10:25:42 LONX 250 4284.5000 10:27:10 LONX 150 4284.5000 10:27:10 LONX 250 4284.5000 10:27:13 LONX 350 4284.0000 10:27:13 LONX 185 4284.5000 10:28:30 LONX 230 4284.5000 10:28:30 LONX 21 4284.0000 10:28:37 LONX 179 4284.0000 10:28:37 LONX 260 4283.5000 10:29:34 LONX 250 4282.5000 10:29:46 LONX 232 4282.5000 10:30:18 LONX 53 4282.5000 10:30:18 LONX 76 4282.5000 10:30:44 LONX 127 4282.5000 10:30:44 LONX 221 4281.5000 10:30:58 LONX 43 4281.5000 10:31:34 LONX 205 4281.5000 10:31:34 LONX 58 4281.5000 10:31:34 LONX 102 4283.0000 10:31:57 LONX 210 4283.0000 10:33:29 LONX 250 4283.0000 10:33:50 LONX 130 4283.0000 10:33:50 LONX 301 4283.0000 10:33:50 LONX 225 4284.0000 10:34:46 LONX 150 4284.0000 10:34:51 LONX 50 4284.0000 10:34:51 LONX 40 4284.0000 10:34:51 LONX 63 4283.5000 10:35:07 LONX 129 4283.5000 10:35:07 LONX 300 4284.5000 10:37:02 LONX 211 4284.5000 10:37:29 LONX 125 4284.5000 10:37:29 LONX 70 4285.0000 10:38:59 LONX 230 4285.0000 10:38:59 LONX 270 4285.0000 10:38:59 LONX 50 4285.0000 10:38:59 LONX 200 4285.0000 10:38:59 LONX 60 4285.0000 10:38:59 LONX 207 4285.0000 10:39:06 LONX 100 4286.0000 10:39:21 LONX 245 4285.0000 10:40:15 LONX 215 4285.0000 10:40:15 LONX 30 4285.0000 10:40:15 LONX 216 4285.0000 10:40:34 LONX 26 4284.0000 10:41:32 LONX 224 4284.0000 10:41:32 LONX 41 4284.0000 10:41:57 LONX 189 4284.0000 10:41:57 LONX 210 4283.5000 10:42:01 LONX 225 4283.5000 10:42:56 LONX 25 4283.0000 10:43:06 LONX 170 4283.0000 10:43:06 LONX 18 4282.5000 10:43:40 LONX 187 4282.5000 10:43:41 LONX 70 4282.5000 10:44:17 LONX 400 4283.0000 10:45:16 LONX 45 4283.0000 10:45:16 LONX 200 4283.0000 10:45:24 LONX 22 4283.0000 10:45:24 LONX 210 4282.5000 10:45:35 LONX 200 4283.0000 10:46:30 LONX 45 4282.5000 10:46:33 LONX 185 4282.5000 10:46:33 LONX 35 4282.5000 10:46:33 LONX 169 4282.0000 10:47:04 LONX 78 4281.5000 10:47:19 LONX 127 4281.5000 10:47:19 LONX 235 4280.0000 10:48:10 LONX 75 4279.5000 10:49:02 LONX 120 4279.5000 10:49:02 LONX 198 4279.5000 10:49:02 LONX 12 4279.5000 10:49:02 LONX 310 4279.0000 10:49:11 LONX 150 4279.0000 10:49:49 LONX 111 4279.0000 10:49:49 LONX 310 4278.5000 10:50:46 LONX 240 4278.5000 10:50:46 LONX 200 4277.0000 10:51:04 LONX 150 4276.5000 10:51:50 LONX 145 4276.5000 10:51:50 LONX 190 4276.0000 10:51:59 LONX 11 4276.0000 10:52:37 LONX 239 4276.0000 10:52:37 LONX 125 4276.0000 10:53:34 LONX 100 4276.0000 10:53:34 LONX 150 4275.5000 10:53:34 LONX 199 4276.0000 10:53:34 LONX 126 4278.5000 10:54:48 LONX 94 4278.5000 10:54:48 LONX 230 4279.0000 10:55:33 LONX 250 4280.5000 10:56:40 LONX 5 4280.5000 10:56:40 LONX 205 4280.5000 10:56:40 LONX 150 4280.5000 10:56:41 LONX 159 4280.5000 10:56:41 LONX 210 4282.0000 10:57:50 LONX 250 4283.5000 10:58:14 LONX 280 4283.0000 10:58:16 LONX 190 4283.5000 10:59:35 LONX 197 4283.5000 10:59:35 LONX 83 4283.5000 10:59:35 LONX 250 4283.5000 10:59:50 LONX 215 4284.5000 11:00:22 LONX 210 4284.0000 11:00:37 LONX 191 4283.5000 11:01:31 LONX 84 4283.5000 11:01:31 LONX 200 4283.5000 11:01:31 LONX 139 4283.0000 11:01:35 LONX 249 4284.0000 11:02:37 LONX 92 4283.5000 11:02:37 LONX 118 4283.5000 11:02:37 LONX 275 4284.5000 11:03:27 LONX 100 4284.0000 11:03:27 LONX 123 4284.0000 11:03:27 LONX 41 4284.5000 11:04:41 LONX 240 4285.0000 11:05:02 LONX 130 4285.0000 11:05:02 LONX 102 4285.0000 11:05:02 LONX 204 4285.5000 11:05:15 LONX 215 4287.5000 11:05:40 LONX 29 4286.0000 11:06:15 LONX 170 4286.0000 11:06:15 LONX 151 4286.5000 11:06:15 LONX 19 4286.5000 11:06:15 LONX 250 4288.0000 11:07:38 LONX 239 4287.5000 11:07:46 LONX 257 4288.5000 11:08:37 LONX 203 4288.5000 11:08:37 LONX 220 4287.0000 11:09:26 LONX 78 4288.0000 11:10:14 LONX 242 4287.5000 11:10:35 LONX 49 4287.5000 11:10:35 LONX 49 4287.5000 11:10:35 LONX 231 4287.5000 11:10:35 LONX 240 4286.5000 11:11:24 LONX 150 4286.5000 11:11:24 LONX 53 4286.5000 11:11:24 LONX 57 4286.0000 11:12:07 LONX 104 4286.0000 11:12:07 LONX 210 4286.0000 11:12:42 LONX 199 4285.5000 11:12:51 LONX 198 4283.5000 11:13:41 LONX 78 4283.5000 11:14:21 LONX 125 4283.5000 11:14:21 LONX 108 4282.5000 11:14:25 LONX 25 4282.5000 11:14:25 LONX 59 4282.5000 11:14:25 LONX 72 4283.5000 11:14:58 LONX 126 4283.5000 11:14:58 LONX 114 4283.0000 11:15:37 LONX 105 4282.5000 11:15:59 LONX 78 4282.5000 11:15:59 LONX 27 4282.5000 11:15:59 LONX 45 4282.0000 11:16:00 LONX 71 4282.0000 11:16:08 LONX 99 4282.0000 11:16:08 LONX 117 4281.0000 11:17:34 LONX 150 4283.0000 11:17:56 LONX 160 4283.0000 11:17:56 LONX 75 4282.5000 11:18:07 LONX 150 4282.5000 11:18:07 LONX 255 4282.0000 11:18:12 LONX 203 4280.0000 11:19:12 LONX 200 4279.5000 11:19:12 LONX 51 4278.5000 11:19:41 LONX 137 4278.5000 11:19:41 LONX 179 4280.0000 11:20:26 LONX 116 4280.0000 11:20:26 LONX 250 4281.0000 11:21:16 LONX 15 4281.0000 11:21:16 LONX 43 4280.5000 11:21:31 LONX 75 4280.5000 11:21:33 LONX 3 4280.5000 11:21:38 LONX 75 4280.5000 11:21:43 LONX 24 4280.5000 11:21:43 LONX 270 4280.5000 11:22:29 LONX 250 4280.5000 11:23:03 LONX 150 4280.5000 11:23:03 LONX 203 4281.0000 11:23:41 LONX 191 4280.0000 11:23:55 LONX 250 4279.5000 11:24:52 LONX 240 4280.0000 11:25:23 LONX 191 4279.0000 11:25:57 LONX 58 4279.0000 11:25:57 LONX 204 4278.0000 11:26:34 LONX 204 4278.5000 11:27:15 LONX 247 4278.0000 11:27:39 LONX 238 4278.0000 11:28:10 LONX 13 4278.0000 11:28:43 LONX 150 4278.0000 11:28:43 LONX 233 4277.5000 11:29:02 LONX 200 4275.0000 11:29:46 LONX 110 4275.0000 11:30:25 LONX 94 4275.0000 11:30:25 LONX 210 4274.5000 11:30:50 LONX 125 4274.5000 11:31:13 LONX 65 4274.5000 11:31:13 LONX 82 4274.0000 11:31:13 LONX 199 4273.5000 11:31:47 LONX 3 4274.5000 11:32:07 LONX 174 4274.5000 11:32:07 LONX 27 4274.5000 11:32:07 LONX 270 4273.5000 11:32:40 LONX 98 4273.5000 11:33:02 LONX 106 4273.5000 11:33:02 LONX 59 4272.5000 11:33:36 LONX 156 4272.5000 11:33:36 LONX 215 4272.5000 11:33:54 LONX 205 4273.5000 11:34:32 LONX 31 4273.0000 11:34:38 LONX 155 4273.0000 11:34:38 LONX 150 4273.5000 11:35:33 LONX 159 4273.5000 11:35:33 LONX 330 4273.5000 11:38:28 LONX 390 4273.5000 11:38:28 LONX 50 4273.5000 11:38:28 LONX 305 4273.5000 11:38:51 LONX 328 4273.0000 11:39:10 LONX 52 4273.0000 11:39:28 LONX 27 4272.5000 11:39:28 LONX 218 4272.5000 11:39:28 LONX 220 4271.5000 11:39:46 LONX 72 4271.5000 11:40:36 LONX 133 4271.5000 11:40:36 LONX 117 4271.5000 11:40:51 LONX 123 4271.5000 11:40:51 LONX 53 4271.5000 11:41:23 LONX 100 4271.5000 11:41:23 LONX 48 4271.5000 11:41:23 LONX 23 4270.0000 11:41:47 LONX 177 4270.0000 11:41:55 LONX 144 4272.5000 11:42:39 LONX 205 4272.5000 11:43:10 LONX 94 4272.0000 11:43:52 LONX 111 4272.0000 11:43:52 LONX 205 4272.0000 11:43:52 LONX 310 4272.0000 11:46:07 LONX 305 4272.0000 11:46:07 LONX 200 4272.0000 11:46:15 LONX 116 4271.5000 11:46:44 LONX 174 4271.5000 11:46:44 LONX 208 4272.0000 11:47:18 LONX 125 4273.0000 11:48:09 LONX 55 4273.0000 11:48:09 LONX 250 4273.0000 11:48:31 LONX 50 4273.0000 11:48:31 LONX 210 4272.5000 11:49:16 LONX 57 4272.0000 11:49:42 LONX 149 4272.0000 11:49:42 LONX 200 4274.5000 11:51:29 LONX 163 4274.5000 11:51:29 LONX 52 4274.5000 11:51:29 LONX 330 4274.0000 11:51:39 LONX 222 4273.5000 11:52:11 LONX 125 4273.0000 11:52:23 LONX 38 4272.5000 11:53:05 LONX 12 4272.5000 11:53:05 LONX 350 4274.0000 11:53:38 LONX 29 4274.5000 11:53:50 LONX 163 4274.5000 11:53:50 LONX 20 4276.5000 11:55:33 LONX 37 4276.5000 11:55:39 LONX 18 4276.5000 11:55:39 LONX 225 4276.5000 11:55:39 LONX 51 4276.5000 11:55:50 LONX 330 4276.0000 11:55:52 LONX 200 4275.5000 11:55:52 LONX 16 4277.5000 11:56:27 LONX 178 4277.5000 11:56:27 LONX 61 4277.0000 11:57:00 LONX 70 4276.5000 11:57:05 LONX 125 4276.5000 11:57:08 LONX 2 4276.5000 11:57:08 LONX 34 4275.5000 11:57:40 LONX 13 4275.5000 11:57:40 LONX 158 4275.5000 11:57:40 LONX 85 4275.0000 11:58:27 LONX 73 4275.0000 11:58:27 LONX 22 4275.0000 11:58:27 LONX 25 4275.0000 11:58:53 LONX 29 4275.5000 11:59:18 LONX 85 4275.5000 11:59:28 LONX 181 4275.5000 11:59:28 LONX 52 4275.5000 11:59:34 LONX 41 4276.0000 11:59:40 LONX 6 4276.0000 11:59:51 LONX 37 4276.0000 11:59:51 LONX 200 4277.0000 12:02:15 LONX 310 4277.5000 12:02:15 LONX 238 4277.5000 12:02:15 LONX 122 4277.5000 12:02:15 LONX 25 4277.0000 12:02:16 LONX 75 4277.0000 12:02:16 LONX 50 4277.0000 12:02:16 LONX 65 4277.0000 12:02:16 LONX 12 4276.5000 12:02:16 LONX 272 4276.5000 12:02:16 LONX 226 4276.5000 12:02:42 LONX 203 4276.5000 12:03:20 LONX 107 4276.5000 12:03:20 LONX 43 4277.0000 12:03:35 LONX 161 4277.0000 12:03:35 LONX 247 4276.5000 12:03:44 LONX 53 4273.5000 12:04:19 LONX 65 4274.5000 12:05:37 LONX 5 4274.5000 12:05:37 LONX 63 4274.5000 12:05:50 LONX 280 4275.0000 12:06:13 LONX 78 4275.0000 12:06:17 LONX 57 4275.0000 12:06:24 LONX 185 4275.0000 12:06:25 LONX 31 4274.5000 12:06:45 LONX 72 4274.5000 12:07:15 LONX 235 4275.0000 12:08:15 LONX 102 4276.0000 12:08:40 LONX 248 4276.0000 12:08:41 LONX 200 4275.5000 12:08:45 LONX 52 4275.5000 12:08:45 LONX 199 4276.0000 12:08:51 LONX 250 4276.0000 12:08:51 LONX 92 4275.5000 12:08:56 LONX 151 4275.5000 12:08:56 LONX 210 4275.0000 12:09:45 LONX 223 4275.5000 12:10:27 LONX 12 4275.5000 12:10:27 LONX 210 4275.0000 12:10:27 LONX 196 4274.0000 12:10:47 LONX 235 4273.5000 12:13:05 LONX 380 4273.5000 12:13:05 LONX 205 4273.5000 12:13:05 LONX 250 4273.0000 12:13:06 LONX 100 4271.5000 12:13:52 LONX 104 4271.5000 12:13:52 LONX 107 4271.5000 12:16:04 LONX 25 4271.5000 12:16:04 LONX 50 4271.5000 12:16:04 LONX 108 4271.5000 12:16:04 LONX 78 4271.5000 12:16:13 LONX 350 4272.5000 12:16:58 LONX 320 4272.5000 12:17:01 LONX 340 4272.0000 12:17:01 LONX 73 4272.0000 12:17:20 LONX 131 4272.0000 12:17:20 LONX 41 4272.0000 12:17:47 LONX 180 4272.0000 12:18:39 LONX 150 4272.0000 12:18:39 LONX 10 4272.0000 12:18:39 LONX 29 4272.0000 12:19:23 LONX 25 4272.0000 12:19:28 LONX 72 4272.0000 12:19:28 LONX 75 4272.0000 12:19:36 LONX 59 4272.0000 12:19:36 LONX 250 4272.5000 12:21:12 LONX 25 4272.5000 12:21:12 LONX 250 4272.5000 12:21:12 LONX 25 4272.5000 12:21:12 LONX 100 4273.0000 12:21:37 LONX 215 4273.5000 12:22:17 LONX 195 4273.5000 12:22:17 LONX 39 4273.0000 12:22:23 LONX 196 4273.0000 12:22:23 LONX 125 4272.0000 12:23:11 LONX 85 4272.0000 12:23:11 LONX 87 4272.0000 12:24:17 LONX 245 4273.0000 12:26:43 LONX 60 4273.0000 12:26:44 LONX 110 4273.0000 12:26:44 LONX 195 4273.0000 12:26:44 LONX 55 4273.0000 12:26:44 LONX 150 4273.0000 12:26:44 LONX 65 4273.0000 12:26:44 LONX 76 4273.0000 12:26:47 LONX 100 4273.0000 12:26:47 LONX 200 4273.0000 12:26:49 LONX 140 4273.0000 12:26:49 LONX 72 4273.0000 12:27:03 LONX 129 4273.0000 12:27:03 LONX 172 4272.0000 12:28:12 LONX 98 4272.0000 12:28:16 LONX 230 4272.5000 12:28:40 LONX 200 4272.0000 12:28:41 LONX 4 4272.0000 12:29:49 LONX 174 4272.0000 12:29:49 LONX 194 4272.0000 12:30:15 LONX 76 4272.0000 12:30:32 LONX 360 4272.0000 12:30:55 LONX 204 4272.5000 12:31:37 LONX 75 4273.5000 12:32:45 LONX 250 4273.5000 12:32:45 LONX 143 4273.5000 12:32:45 LONX 190 4273.0000 12:33:49 LONX 129 4273.5000 12:35:09 LONX 101 4273.5000 12:35:09 LONX 150 4273.0000 12:35:29 LONX 145 4273.0000 12:35:29 LONX 224 4273.0000 12:35:29 LONX 14 4273.0000 12:35:29 LONX 123 4272.5000 12:36:05 LONX 195 4273.5000 12:36:22 LONX 73 4273.5000 12:36:56 LONX 191 4273.5000 12:36:56 LONX 22 4274.5000 12:37:31 LONX 209 4274.5000 12:37:31 LONX 220 4273.5000 12:38:17 LONX 265 4273.0000 12:40:13 LONX 50 4273.0000 12:40:13 LONX 30 4273.0000 12:40:13 LONX 45 4273.0000 12:40:13 LONX 80 4273.5000 12:40:47 LONX 57 4273.5000 12:41:00 LONX 305 4273.0000 12:41:22 LONX 46 4273.0000 12:42:05 LONX 194 4273.0000 12:42:05 LONX 204 4273.0000 12:42:14 LONX 250 4273.0000 12:42:43 LONX 7 4273.0000 12:42:43 LONX 191 4273.0000 12:43:16 LONX 188 4272.0000 12:43:34 LONX 85 4273.0000 12:44:42 LONX 23 4273.0000 12:44:43 LONX 31 4273.0000 12:44:54 LONX 56 4273.0000 12:44:54 LONX 240 4272.5000 12:44:56 LONX 265 4269.5000 12:45:52 LONX 285 4270.0000 12:46:21 LONX 190 4272.0000 12:47:27 LONX 33 4272.5000 12:47:28 LONX 150 4272.5000 12:47:28 LONX 116 4273.0000 12:48:04 LONX 148 4273.0000 12:48:04 LONX 94 4273.0000 12:48:04 LONX 215 4273.5000 12:48:32 LONX 73 4273.0000 12:49:12 LONX 100 4273.0000 12:49:12 LONX 46 4273.0000 12:49:12 LONX 200 4271.0000 12:49:51 LONX 360 4272.0000 12:50:51 LONX 55 4271.5000 12:50:51 LONX 150 4271.5000 12:50:51 LONX 220 4269.5000 12:51:14 LONX 41 4269.0000 12:52:32 LONX 150 4269.0000 12:52:32 LONX 105 4269.0000 12:52:32 LONX 212 4269.0000 12:52:32 LONX 409 4269.5000 12:53:50 LONX 125 4269.0000 12:53:52 LONX 76 4269.0000 12:53:52 LONX 235 4270.0000 12:55:16 LONX 321 4271.0000 12:56:25 LONX 42 4271.0000 12:56:43 LONX 150 4271.0000 12:56:43 LONX 320 4270.5000 12:56:57 LONX 75 4270.0000 12:56:59 LONX 118 4270.0000 12:56:59 LONX 220 4270.5000 12:58:12 LONX 205 4270.0000 12:58:26 LONX 67 4270.0000 12:59:11 LONX 178 4270.0000 12:59:11 LONX 42 4270.0000 12:59:33 LONX 189 4270.0000 12:59:33 LONX 205 4270.0000 13:00:10 LONX 270 4270.5000 13:01:26 LONX 235 4270.5000 13:01:26 LONX 220 4270.0000 13:02:07 LONX 250 4270.5000 13:03:05 LONX 78 4270.5000 13:03:05 LONX 100 4270.0000 13:03:06 LONX 180 4270.0000 13:03:06 LONX 240 4270.0000 13:04:17 LONX 217 4269.5000 13:04:37 LONX 19 4270.0000 13:05:31 LONX 181 4270.0000 13:05:32 LONX 200 4270.0000 13:05:32 LONX 250 4269.5000 13:06:41 LONX 5 4269.5000 13:06:41 LONX 255 4269.5000 13:07:34 LONX 8 4269.5000 13:07:34 LONX 302 4269.5000 13:07:34 LONX 220 4269.0000 13:07:39 LONX 72 4270.0000 13:08:25 LONX 150 4271.0000 13:09:40 LONX 95 4271.0000 13:09:40 LONX 250 4271.0000 13:09:40 LONX 25 4271.0000 13:09:40 LONX 150 4271.0000 13:09:48 LONX 47 4271.0000 13:09:48 LONX 233 4271.5000 13:10:24 LONX 37 4271.5000 13:10:24 LONX 122 4271.5000 13:10:49 LONX 250 4271.5000 13:11:15 LONX 100 4271.5000 13:11:15 LONX 51 4270.5000 13:11:47 LONX 36 4271.5000 13:12:13 LONX 25 4271.0000 13:12:18 LONX 196 4270.5000 13:12:48 LONX 69 4270.5000 13:12:48 LONX 171 4270.5000 13:12:48 LONX 157 4272.0000 13:13:38 LONX 112 4272.0000 13:13:38 LONX 150 4272.0000 13:13:38 LONX 159 4272.5000 13:14:57 LONX 150 4272.5000 13:15:17 LONX 100 4272.5000 13:15:17 LONX 44 4272.5000 13:15:20 LONX 150 4272.5000 13:15:20 LONX 110 4273.5000 13:15:49 LONX 125 4274.0000 13:17:00 LONX 160 4274.0000 13:17:00 LONX 254 4274.0000 13:17:00 LONX 76 4274.0000 13:17:00 LONX 125 4274.0000 13:17:59 LONX 17 4274.0000 13:17:59 LONX 69 4275.0000 13:19:25 LONX 291 4275.0000 13:19:25 LONX 315 4274.5000 13:19:25 LONX 300 4275.0000 13:19:25 LONX 136 4274.5000 13:20:07 LONX 100 4274.5000 13:20:07 LONX 230 4275.5000 13:21:06 LONX 47 4275.0000 13:21:06 LONX 252 4275.0000 13:21:06 LONX 252 4276.0000 13:23:42 LONX 350 4276.0000 13:23:42 LONX 260 4275.5000 13:23:53 LONX 100 4275.5000 13:23:59 LONX 172 4277.0000 13:25:25 LONX 133 4277.0000 13:25:25 LONX 200 4277.0000 13:25:29 LONX 30 4277.0000 13:25:34 LONX 134 4276.5000 13:25:34 LONX 91 4276.5000 13:25:34 LONX 40 4275.5000 13:26:05 LONX 146 4275.5000 13:26:06 LONX 285 4276.0000 13:26:44 LONX 235 4275.5000 13:27:04 LONX 239 4275.5000 13:27:20 LONX 200 4276.5000 13:29:56 LONX 250 4276.5000 13:29:56 LONX 110 4276.5000 13:29:56 LONX 50 4276.5000 13:29:56 LONX 300 4276.5000 13:30:28 LONX 250 4276.5000 13:30:28 LONX 90 4276.5000 13:30:28 LONX 230 4276.5000 13:30:28 LONX 90 4276.5000 13:30:29 LONX 200 4276.0000 13:30:37 LONX 10 4276.0000 13:30:37 LONX 205 4275.5000 13:30:49 LONX 248 4275.0000 13:30:59 LONX 15 4275.0000 13:30:59 LONX 49 4274.0000 13:31:28 LONX 153 4274.0000 13:31:28 LONX 150 4274.0000 13:31:49 LONX 54 4274.0000 13:31:49 LONX 260 4273.0000 13:31:51 LONX 250 4274.0000 13:32:58 LONX 35 4274.0000 13:32:58 LONX 310 4275.0000 13:33:59 LONX 285 4275.0000 13:34:11 LONX 25 4274.5000 13:34:28 LONX 250 4274.5000 13:34:28 LONX 45 4274.5000 13:34:28 LONX 137 4274.0000 13:34:45 LONX 110 4274.0000 13:34:45 LONX 42 4274.0000 13:35:08 LONX 45 4274.0000 13:35:08 LONX 220 4274.5000 13:35:44 LONX 230 4274.5000 13:35:44 LONX 247 4275.0000 13:36:28 LONX 295 4274.5000 13:36:37 LONX 195 4274.0000 13:37:05 LONX 189 4272.5000 13:37:15 LONX 19 4273.0000 13:38:07 LONX 276 4273.0000 13:38:07 LONX 200 4274.0000 13:38:47 LONX 150 4274.0000 13:38:48 LONX 265 4277.0000 13:40:14 LONX 230 4277.5000 13:40:20 LONX 72 4278.0000 13:40:27 LONX 150 4278.0000 13:40:27 LONX 160 4278.0000 13:41:02 LONX 100 4278.0000 13:41:02 LONX 256 4278.0000 13:41:02 LONX 73 4278.0000 13:41:02 LONX 298 4278.5000 13:42:13 LONX 252 4278.0000 13:42:13 LONX 71 4278.0000 13:43:41 LONX 214 4278.0000 13:43:41 LONX 225 4278.0000 13:43:41 LONX 235 4278.0000 13:44:06 LONX 28 4278.0000 13:45:02 LONX 231 4278.0000 13:45:02 LONX 255 4277.5000 13:45:02 LONX 310 4277.0000 13:45:07 LONX 100 4276.5000 13:45:45 LONX 40 4276.5000 13:45:45 LONX 64 4276.5000 13:45:45 LONX 226 4275.5000 13:46:27 LONX 250 4275.5000 13:46:46 LONX 39 4275.5000 13:46:46 LONX 3 4275.5000 13:47:21 LONX 72 4275.5000 13:47:21 LONX 150 4275.5000 13:47:21 LONX 24 4276.0000 13:49:25 LONX 256 4276.0000 13:49:25 LONX 210 4276.0000 13:50:00 LONX 150 4276.0000 13:50:00 LONX 30 4276.0000 13:50:00 LONX 150 4276.0000 13:50:00 LONX 229 4276.0000 13:50:00 LONX 84 4276.5000 13:50:13 LONX 236 4276.5000 13:50:13 LONX 38 4276.0000 13:51:05 LONX 182 4276.0000 13:51:05 LONX 75 4275.5000 13:51:05 LONX 145 4275.5000 13:51:05 LONX 150 4275.5000 13:51:43 LONX 55 4275.5000 13:51:52 LONX 48 4276.5000 13:52:31 LONX 232 4276.5000 13:52:31 LONX 204 4276.5000 13:52:31 LONX 250 4276.0000 13:52:34 LONX 31 4276.0000 13:52:34 LONX 159 4276.0000 13:53:24 LONX 204 4276.0000 13:53:54 LONX 290 4275.5000 13:53:54 LONX 121 4278.0000 13:55:08 LONX 50 4278.5000 13:55:54 LONX 240 4278.5000 13:55:54 LONX 190 4278.5000 13:55:54 LONX 75 4278.5000 13:55:55 LONX 75 4278.5000 13:55:55 LONX 257 4278.0000 13:56:00 LONX 215 4278.0000 13:56:56 LONX 243 4278.0000 13:57:17 LONX 214 4277.5000 13:57:51 LONX 84 4277.0000 13:58:07 LONX 116 4277.0000 13:58:07 LONX 290 4277.0000 13:58:40 LONX 172 4276.0000 13:59:20 LONX 88 4276.0000 13:59:20 LONX 232 4276.0000 14:00:15 LONX 272 4276.0000 14:00:15 LONX 3 4276.0000 14:00:18 LONX 61 4275.5000 14:00:20 LONX 164 4275.5000 14:00:20 LONX 123 4276.5000 14:01:03 LONX 79 4276.5000 14:01:03 LONX 72 4276.5000 14:01:03 LONX 110 4276.5000 14:01:09 LONX 26 4277.0000 14:01:45 LONX 215 4277.0000 14:01:45 LONX 8 4277.0000 14:01:45 LONX 7 4277.0000 14:01:45 LONX 75 4276.5000 14:02:08 LONX 175 4276.5000 14:02:08 LONX 205 4279.5000 14:03:54 LONX 78 4279.5000 14:03:54 LONX 302 4279.5000 14:03:54 LONX 9 4280.0000 14:04:07 LONX 255 4281.0000 14:04:20 LONX 173 4280.5000 14:04:21 LONX 82 4280.5000 14:04:26 LONX 120 4280.5000 14:04:26 LONX 124 4280.5000 14:04:26 LONX 150 4279.0000 14:04:56 LONX 48 4279.0000 14:04:56 LONX 340 4279.0000 14:06:26 LONX 112 4279.5000 14:06:27 LONX 170 4279.5000 14:06:27 LONX 225 4279.5000 14:06:27 LONX 170 4281.0000 14:06:48 LONX 28 4281.0000 14:06:48 LONX 230 4283.5000 14:07:23 LONX 70 4284.0000 14:07:42 LONX 134 4284.0000 14:07:42 LONX 210 4282.0000 14:07:53 LONX 210 4282.5000 14:08:52 LONX 227 4282.0000 14:09:04 LONX 216 4281.5000 14:09:09 LONX 94 4280.5000 14:10:02 LONX 254 4280.5000 14:10:02 LONX 21 4280.5000 14:10:02 LONX 220 4281.0000 14:10:28 LONX 177 4281.5000 14:11:02 LONX 34 4281.5000 14:11:12 LONX 204 4281.5000 14:11:20 LONX 98 4281.0000 14:12:31 LONX 222 4281.0000 14:12:31 LONX 26 4281.5000 14:12:53 LONX 110 4282.5000 14:13:12 LONX 110 4283.5000 14:13:51 LONX 52 4283.5000 14:13:51 LONX 188 4283.5000 14:13:51 LONX 359 4283.5000 14:13:51 LONX 31 4283.5000 14:14:02 LONX 222 4283.5000 14:14:02 LONX 235 4283.5000 14:14:55 LONX 98 4283.0000 14:15:00 LONX 152 4283.0000 14:15:00 LONX 54 4282.5000 14:15:01 LONX 133 4282.5000 14:15:01 LONX 74 4282.5000 14:15:37 LONX 6 4282.5000 14:15:37 LONX 218 4282.0000 14:15:52 LONX 191 4282.5000 14:16:15 LONX 195 4281.5000 14:16:27 LONX 51 4282.5000 14:17:00 LONX 154 4282.5000 14:17:00 LONX 95 4283.0000 14:17:17 LONX 125 4283.0000 14:17:17 LONX 180 4283.5000 14:17:44 LONX 51 4283.5000 14:17:44 LONX 145 4284.0000 14:18:35 LONX 143 4284.0000 14:18:35 LONX 205 4284.0000 14:18:41 LONX 228 4282.5000 14:19:04 LONX 217 4281.5000 14:19:28 LONX 219 4282.0000 14:19:55 LONX 240 4282.5000 14:20:28 LONX 205 4283.0000 14:20:45 LONX 50 4283.0000 14:21:26 LONX 250 4283.0000 14:21:26 LONX 20 4283.0000 14:21:26 LONX 190 4282.5000 14:21:27 LONX 188 4282.5000 14:22:03 LONX 36 4282.5000 14:22:03 LONX 279 4283.0000 14:22:36 LONX 41 4283.0000 14:23:09 LONX 129 4283.0000 14:23:15 LONX 159 4283.0000 14:23:19 LONX 46 4283.0000 14:23:19 LONX 216 4283.0000 14:23:35 LONX 1 4283.0000 14:23:35 LONX 50 4283.0000 14:24:15 LONX 191 4283.0000 14:24:15 LONX 295 4282.5000 14:24:20 LONX 25 4280.0000 14:24:45 LONX 171 4280.0000 14:24:45 LONX 86 4280.5000 14:25:37 LONX 119 4280.5000 14:25:37 LONX 41 4281.5000 14:26:14 LONX 144 4281.5000 14:26:14 LONX 40 4281.5000 14:26:14 LONX 100 4281.5000 14:26:17 LONX 105 4281.5000 14:26:17 LONX 65 4281.5000 14:26:33 LONX 140 4281.5000 14:26:33 LONX 68 4281.5000 14:26:43 LONX 137 4281.5000 14:26:43 LONX 150 4281.0000 14:26:47 LONX 135 4281.0000 14:26:47 LONX 150 4282.0000 14:27:54 LONX 236 4281.5000 14:27:56 LONX 178 4281.0000 14:28:13 LONX 72 4281.0000 14:28:13 LONX 230 4280.5000 14:28:33 LONX 250 4280.5000 14:28:51 LONX 21 4280.5000 14:28:51 LONX 200 4280.0000 14:28:51 LONX 198 4279.0000 14:29:19 LONX 76 4278.5000 14:29:48 LONX 198 4278.5000 14:29:48 LONX 245 4279.5000 14:30:02 LONX 60 4279.0000 14:30:05 LONX 47 4279.0000 14:30:05 LONX 380 4283.5000 14:30:12 LONX 205 4283.0000 14:30:18 LONX 235 4284.0000 14:30:26 LONX 372 4286.5000 14:30:33 LONX 25 4286.0000 14:30:36 LONX 235 4286.0000 14:30:36 LONX 295 4288.0000 14:30:51 LONX 83 4288.5000 14:30:58 LONX 197 4288.5000 14:30:58 LONX 225 4290.5000 14:31:24 LONX 310 4290.5000 14:31:26 LONX 340 4290.5000 14:31:30 LONX 50 4290.0000 14:31:30 LONX 200 4290.0000 14:31:30 LONX 55 4290.0000 14:31:30 LONX 255 4290.5000 14:31:30 LONX 100 4290.0000 14:31:41 LONX 253 4290.5000 14:31:52 LONX 12 4290.5000 14:31:52 LONX 100 4290.0000 14:31:54 LONX 30 4290.0000 14:31:54 LONX 82 4290.0000 14:31:54 LONX 178 4290.0000 14:31:56 LONX 33 4291.0000 14:32:12 LONX 250 4290.5000 14:32:20 LONX 182 4290.0000 14:32:20 LONX 98 4290.0000 14:32:20 LONX 139 4290.0000 14:32:30 LONX 126 4290.0000 14:32:30 LONX 280 4289.5000 14:32:30 LONX 250 4291.5000 14:33:12 LONX 29 4291.0000 14:33:15 LONX 75 4291.0000 14:33:15 LONX 100 4291.0000 14:33:15 LONX 186 4291.0000 14:33:15 LONX 135 4291.0000 14:33:21 LONX 156 4290.5000 14:33:44 LONX 99 4290.5000 14:33:44 LONX 210 4290.5000 14:33:44 LONX 20 4290.0000 14:33:56 LONX 310 4290.0000 14:33:57 LONX 210 4289.5000 14:34:16 LONX 195 4289.5000 14:34:18 LONX 330 4289.0000 14:34:25 LONX 270 4289.0000 14:34:48 LONX 78 4290.0000 14:35:11 LONX 169 4290.5000 14:35:17 LONX 254 4290.5000 14:35:17 LONX 295 4290.0000 14:35:21 LONX 75 4290.5000 14:35:43 LONX 115 4290.5000 14:35:43 LONX 215 4290.5000 14:35:43 LONX 190 4290.5000 14:35:59 LONX 200 4290.5000 14:36:01 LONX 5 4290.5000 14:36:01 LONX 237 4290.0000 14:36:04 LONX 239 4288.5000 14:36:15 LONX 98 4287.5000 14:36:26 LONX 118 4287.5000 14:36:26 LONX 201 4287.5000 14:36:40 LONX 125 4286.5000 14:36:52 LONX 64 4286.5000 14:36:52 LONX 100 4286.0000 14:37:00 LONX 90 4286.0000 14:37:00 LONX 234 4286.5000 14:37:24 LONX 150 4286.0000 14:37:29 LONX 43 4286.0000 14:37:29 LONX 235 4286.0000 14:38:00 LONX 3 4285.5000 14:38:00 LONX 233 4286.5000 14:38:11 LONX 206 4287.5000 14:38:26 LONX 172 4287.5000 14:38:35 LONX 32 4287.5000 14:38:35 LONX 101 4290.5000 14:39:26 LONX 250 4290.5000 14:39:26 LONX 320 4290.5000 14:39:26 LONX 16 4291.5000 14:39:57 LONX 149 4291.5000 14:39:57 LONX 230 4291.5000 14:39:57 LONX 150 4291.5000 14:40:16 LONX 150 4291.5000 14:40:17 LONX 258 4291.5000 14:40:27 LONX 285 4291.0000 14:40:27 LONX 188 4290.0000 14:40:41 LONX 195 4290.0000 14:40:59 LONX 225 4289.5000 14:41:05 LONX 206 4290.0000 14:41:20 LONX 124 4290.0000 14:41:35 LONX 194 4290.0000 14:41:39 LONX 41 4290.0000 14:41:59 LONX 230 4290.0000 14:42:09 LONX 41 4290.0000 14:42:31 LONX 250 4290.0000 14:42:31 LONX 150 4290.0000 14:42:31 LONX 250 4289.5000 14:42:33 LONX 20 4289.5000 14:42:33 LONX 76 4288.5000 14:43:04 LONX 190 4288.5000 14:43:04 LONX 139 4290.0000 14:43:33 LONX 125 4290.0000 14:43:33 LONX 205 4290.0000 14:43:39 LONX 16 4289.5000 14:43:39 LONX 219 4289.5000 14:43:44 LONX 130 4286.5000 14:44:13 LONX 100 4287.5000 14:44:26 LONX 140 4287.5000 14:44:26 LONX 59 4287.0000 14:44:31 LONX 141 4287.0000 14:44:31 LONX 280 4288.0000 14:44:46 LONX 89 4288.5000 14:45:06 LONX 208 4288.5000 14:45:13 LONX 52 4288.5000 14:45:13 LONX 84 4289.0000 14:45:46 LONX 100 4289.0000 14:45:46 LONX 126 4289.0000 14:45:46 LONX 225 4289.5000 14:45:54 LONX 225 4289.0000 14:45:56 LONX 61 4289.0000 14:45:56 LONX 217 4288.0000 14:46:21 LONX 265 4288.5000 14:46:57 LONX 235 4288.5000 14:47:02 LONX 271 4288.0000 14:47:10 LONX 29 4288.0000 14:47:10 LONX 228 4290.0000 14:47:31 LONX 21 4290.0000 14:47:50 LONX 100 4290.0000 14:47:50 LONX 151 4290.0000 14:47:50 LONX 17 4289.5000 14:48:11 LONX 400 4290.0000 14:48:37 LONX 269 4290.0000 14:48:37 LONX 213 4289.5000 14:48:40 LONX 100 4289.0000 14:49:14 LONX 106 4289.0000 14:49:14 LONX 50 4290.0000 14:49:45 LONX 250 4290.0000 14:49:45 LONX 80 4290.0000 14:49:45 LONX 152 4291.0000 14:50:08 LONX 54 4291.0000 14:50:08 LONX 240 4291.0000 14:50:10 LONX 9 4291.0000 14:50:10 LONX 194 4290.5000 14:50:16 LONX 265 4291.0000 14:50:47 LONX 150 4291.0000 14:50:49 LONX 210 4291.0000 14:50:59 LONX 71 4290.5000 14:51:10 LONX 135 4290.0000 14:51:19 LONX 237 4289.5000 14:51:23 LONX 17 4289.5000 14:51:53 LONX 93 4289.5000 14:52:00 LONX 139 4289.5000 14:52:00 LONX 52 4290.0000 14:52:18 LONX 168 4290.0000 14:52:18 LONX 230 4289.5000 14:52:22 LONX 41 4290.5000 14:53:24 LONX 242 4291.0000 14:53:27 LONX 140 4291.0000 14:53:30 LONX 75 4291.0000 14:53:32 LONX 92 4291.5000 14:53:39 LONX 150 4291.5000 14:53:39 LONX 57 4291.5000 14:53:39 LONX 10 4291.5000 14:53:44 LONX 150 4291.5000 14:53:44 LONX 50 4291.5000 14:53:44 LONX 120 4291.0000 14:53:47 LONX 430 4291.5000 14:54:49 LONX 250 4291.5000 14:54:49 LONX 410 4291.0000 14:54:57 LONX 137 4291.0000 14:55:51 LONX 41 4291.0000 14:55:51 LONX 23 4291.0000 14:55:52 LONX 4 4291.0000 14:55:52 LONX 188 4291.0000 14:55:54 LONX 337 4290.5000 14:56:07 LONX 7 4290.5000 14:56:36 LONX 227 4290.5000 14:56:43 LONX 230 4290.0000 14:56:44 LONX 150 4291.5000 14:57:27 LONX 56 4291.5000 14:57:27 LONX 340 4292.0000 14:57:41 LONX 136 4291.5000 14:57:50 LONX 109 4291.5000 14:57:50 LONX 240 4290.5000 14:58:18 LONX 232 4290.5000 14:58:18 LONX 61 4290.5000 14:58:18 LONX 250 4289.5000 14:59:02 LONX 150 4290.5000 14:59:43 LONX 170 4290.5000 14:59:43 LONX 245 4290.5000 14:59:43 LONX 15 4290.5000 14:59:43 LONX 250 4290.5000 14:59:43 LONX 150 4290.5000 14:59:43 LONX 64 4289.5000 15:00:00 LONX 141 4289.5000 15:00:00 LONX 199 4289.0000 15:00:02 LONX 11 4290.0000 15:01:20 LONX 263 4291.0000 15:01:23 LONX 38 4291.0000 15:01:23 LONX 201 4291.0000 15:01:23 LONX 150 4291.0000 15:01:23 LONX 146 4291.0000 15:01:23 LONX 79 4291.5000 15:01:30 LONX 92 4291.5000 15:01:30 LONX 215 4291.5000 15:01:30 LONX 104 4291.5000 15:01:30 LONX 150 4291.5000 15:01:30 LONX 206 4291.5000 15:01:34 LONX 255 4291.0000 15:02:53 LONX 205 4291.0000 15:02:53 LONX 40 4291.0000 15:02:53 LONX 225 4291.0000 15:02:53 LONX 250 4291.0000 15:02:53 LONX 230 4290.5000 15:02:53 LONX 203 4291.0000 15:03:32 LONX 25 4291.0000 15:03:32 LONX 280 4290.5000 15:03:43 LONX 35 4290.5000 15:03:43 LONX 177 4290.5000 15:03:43 LONX 37 4290.5000 15:03:43 LONX 125 4290.5000 15:03:58 LONX 98 4290.5000 15:03:58 LONX 75 4290.0000 15:04:01 LONX 65 4290.0000 15:04:48 LONX 27 4290.0000 15:04:48 LONX 149 4290.0000 15:04:48 LONX 159 4290.0000 15:04:50 LONX 28 4290.0000 15:04:50 LONX 150 4290.0000 15:04:50 LONX 35 4290.5000 15:05:04 LONX 32 4290.5000 15:05:11 LONX 250 4290.5000 15:05:11 LONX 150 4290.5000 15:05:11 LONX 59 4291.0000 15:05:40 LONX 131 4291.0000 15:05:40 LONX 150 4291.0000 15:05:47 LONX 135 4291.0000 15:05:47 LONX 250 4291.0000 15:05:57 LONX 164 4292.0000 15:06:27 LONX 2 4293.0000 15:06:31 LONX 191 4293.0000 15:06:31 LONX 13 4293.0000 15:06:31 LONX 100 4292.5000 15:06:36 LONX 145 4292.5000 15:06:36 LONX 32 4292.0000 15:06:38 LONX 213 4292.0000 15:06:39 LONX 150 4293.0000 15:07:29 LONX 75 4293.0000 15:07:29 LONX 1 4293.0000 15:07:37 LONX 24 4293.0000 15:07:38 LONX 40 4293.0000 15:08:10 LONX 235 4293.0000 15:08:10 LONX 293 4293.0000 15:08:10 LONX 57 4293.0000 15:08:13 LONX 93 4293.0000 15:08:16 LONX 164 4293.0000 15:08:16 LONX 100 4292.5000 15:08:17 LONX 205 4292.5000 15:08:18 LONX 250 4292.5000 15:08:58 LONX 87 4292.5000 15:08:58 LONX 3 4292.5000 15:09:13 LONX 150 4292.5000 15:09:13 LONX 113 4292.5000 15:09:21 LONX 206 4292.5000 15:09:29 LONX 225 4292.5000 15:09:51 LONX 175 4292.5000 15:10:11 LONX 130 4292.5000 15:10:18 LONX 23 4293.0000 15:10:31 LONX 262 4293.0000 15:10:31 LONX 232 4292.5000 15:10:34 LONX 104 4293.0000 15:10:53 LONX 57 4293.0000 15:11:01 LONX 190 4293.5000 15:11:05 LONX 16 4293.5000 15:11:05 LONX 61 4293.0000 15:11:15 LONX 77 4293.0000 15:11:22 LONX 130 4293.0000 15:11:22 LONX 74 4293.0000 15:11:40 LONX 133 4293.0000 15:11:40 LONX 239 4293.0000 15:11:56 LONX 79 4293.5000 15:12:23 LONX 197 4293.5000 15:12:23 LONX 310 4294.0000 15:13:28 LONX 235 4294.0000 15:13:28 LONX 250 4294.0000 15:13:28 LONX 23 4294.0000 15:14:05 LONX 40 4294.0000 15:14:29 LONX 167 4294.0000 15:14:30 LONX 38 4294.0000 15:14:31 LONX 100 4294.0000 15:14:35 LONX 222 4294.0000 15:14:35 LONX 170 4293.5000 15:14:37 LONX 235 4294.0000 15:15:20 LONX 200 4294.0000 15:15:20 LONX 25 4294.0000 15:15:21 LONX 119 4294.5000 15:15:33 LONX 250 4294.5000 15:15:33 LONX 150 4294.5000 15:15:33 LONX 38 4294.0000 15:15:44 LONX 37 4294.0000 15:15:45 LONX 159 4294.0000 15:15:49 LONX 34 4294.0000 15:15:49 LONX 141 4293.5000 15:16:10 LONX 9 4293.5000 15:16:36 LONX 270 4293.5000 15:16:36 LONX 22 4293.5000 15:16:51 LONX 44 4293.5000 15:16:51 LONX 26 4293.5000 15:16:55 LONX 54 4293.5000 15:17:00 LONX 60 4293.5000 15:17:00 LONX 10 4293.5000 15:17:04 LONX 26 4293.5000 15:17:09 LONX 78 4294.5000 15:17:50 LONX 162 4294.5000 15:17:50 LONX 433 4294.5000 15:17:59 LONX 239 4294.5000 15:17:59 LONX 230 4294.0000 15:18:09 LONX 350 4295.0000 15:18:51 LONX 97 4294.5000 15:18:53 LONX 153 4294.5000 15:18:53 LONX 255 4294.0000 15:19:42 LONX 225 4293.5000 15:19:42 LONX 66 4294.5000 15:19:54 LONX 132 4294.5000 15:19:54 LONX 18 4294.5000 15:19:54 LONX 191 4295.0000 15:20:33 LONX 49 4295.0000 15:20:33 LONX 265 4295.0000 15:20:33 LONX 155 4295.0000 15:20:33 LONX 173 4295.0000 15:20:33 LONX 26 4292.5000 15:21:18 LONX 100 4292.5000 15:21:18 LONX 94 4292.5000 15:21:18 LONX 110 4292.5000 15:21:26 LONX 99 4292.5000 15:21:26 LONX 285 4293.0000 15:22:12 LONX 205 4293.0000 15:22:12 LONX 95 4293.0000 15:22:12 LONX 212 4293.0000 15:22:12 LONX 46 4292.0000 15:22:56 LONX 169 4292.0000 15:22:56 LONX 144 4291.5000 15:22:57 LONX 28 4291.5000 15:22:57 LONX 65 4291.0000 15:23:33 LONX 50 4291.0000 15:23:37 LONX 195 4291.0000 15:23:37 LONX 253 4290.5000 15:23:37 LONX 18 4291.5000 15:24:12 LONX 80 4291.5000 15:24:12 LONX 117 4291.5000 15:24:13 LONX 200 4291.0000 15:24:13 LONX 232 4290.5000 15:24:38 LONX 155 4291.0000 15:25:00 LONX 78 4291.0000 15:25:06 LONX 124 4291.0000 15:25:07 LONX 72 4291.0000 15:25:07 LONX 260 4290.5000 15:25:39 LONX 124 4290.5000 15:25:51 LONX 80 4290.5000 15:25:57 LONX 194 4290.5000 15:25:57 LONX 311 4290.5000 15:26:30 LONX 8 4290.5000 15:26:30 LONX 114 4290.5000 15:27:08 LONX 164 4290.5000 15:27:08 LONX 151 4290.5000 15:27:22 LONX 89 4290.5000 15:27:22 LONX 190 4290.0000 15:27:50 LONX 16 4290.0000 15:27:52 LONX 7 4290.0000 15:27:52 LONX 243 4290.0000 15:27:54 LONX 60 4289.5000 15:28:01 LONX 160 4289.5000 15:28:01 LONX 89 4288.5000 15:28:25 LONX 101 4288.5000 15:28:28 LONX 265 4288.0000 15:28:52 LONX 100 4287.5000 15:28:52 LONX 110 4287.5000 15:28:52 LONX 190 4289.5000 15:29:29 LONX 195 4289.5000 15:29:57 LONX 127 4289.5000 15:29:57 LONX 68 4289.5000 15:29:57 LONX 350 4289.0000 15:30:14 LONX 20 4289.0000 15:30:36 LONX 150 4289.5000 15:30:47 LONX 160 4289.5000 15:30:47 LONX 220 4289.5000 15:31:04 LONX 205 4289.0000 15:31:04 LONX 117 4289.5000 15:31:11 LONX 124 4289.5000 15:31:11 LONX 1 4289.5000 15:31:11 LONX 131 4289.5000 15:31:29 LONX 76 4289.5000 15:31:29 LONX 14 4289.5000 15:31:38 LONX 179 4289.5000 15:31:38 LONX 125 4289.5000 15:32:33 LONX 75 4289.5000 15:32:33 LONX 20 4289.5000 15:32:33 LONX 250 4289.5000 15:32:33 LONX 20 4289.5000 15:32:33 LONX 75 4289.5000 15:32:33 LONX 163 4289.5000 15:32:33 LONX 306 4289.0000 15:32:46 LONX 38 4289.5000 15:33:11 LONX 116 4289.5000 15:33:11 LONX 260 4289.0000 15:33:30 LONX 90 4289.0000 15:34:24 LONX 233 4289.0000 15:34:24 LONX 200 4289.0000 15:34:24 LONX 140 4289.0000 15:34:24 LONX 29 4289.0000 15:34:24 LONX 86 4288.5000 15:34:41 LONX 179 4288.5000 15:34:41 LONX 274 4289.0000 15:35:53 LONX 326 4289.0000 15:35:53 LONX 270 4289.0000 15:36:01 LONX 237 4289.0000 15:36:01 LONX 23 4289.0000 15:36:01 LONX 241 4288.5000 15:36:05 LONX 23 4288.0000 15:36:42 LONX 265 4288.0000 15:36:42 LONX 238 4288.0000 15:36:57 LONX 43 4288.0000 15:36:57 LONX 200 4287.5000 15:37:13 LONX 32 4287.0000 15:37:17 LONX 203 4287.0000 15:37:31 LONX 41 4287.0000 15:37:31 LONX 270 4287.5000 15:38:48 LONX 41 4287.5000 15:38:59 LONX 299 4287.5000 15:38:59 LONX 75 4287.5000 15:39:11 LONX 115 4287.5000 15:39:12 LONX 214 4287.5000 15:39:14 LONX 250 4287.5000 15:39:14 LONX 129 4287.5000 15:39:14 LONX 231 4287.5000 15:39:56 LONX 59 4287.5000 15:39:56 LONX 275 4287.5000 15:40:13 LONX 250 4287.5000 15:40:25 LONX 25 4287.5000 15:40:58 LONX 75 4287.5000 15:40:58 LONX 110 4287.5000 15:40:58 LONX 207 4287.5000 15:40:58 LONX 260 4287.0000 15:41:05 LONX 250 4287.0000 15:41:40 LONX 100 4287.0000 15:41:40 LONX 4 4286.5000 15:41:45 LONX 125 4286.5000 15:41:46 LONX 23 4286.5000 15:41:46 LONX 78 4286.0000 15:41:46 LONX 232 4286.0000 15:41:46 LONX 190 4285.5000 15:42:41 LONX 130 4285.0000 15:42:47 LONX 220 4285.0000 15:42:47 LONX 330 4285.5000 15:43:16 LONX 130 4286.5000 15:43:35 LONX 245 4286.5000 15:43:46 LONX 124 4288.0000 15:44:16 LONX 188 4288.5000 15:44:33 LONX 27 4288.5000 15:44:33 LONX 168 4288.5000 15:44:33 LONX 150 4288.5000 15:44:33 LONX 148 4288.5000 15:44:33 LONX 151 4289.0000 15:45:09 LONX 49 4289.0000 15:45:09 LONX 190 4289.0000 15:45:25 LONX 285 4289.0000 15:45:25 LONX 225 4288.5000 15:45:25 LONX 215 4289.0000 15:45:59 LONX 205 4289.0000 15:46:13 LONX 85 4289.0000 15:46:26 LONX 214 4289.0000 15:46:26 LONX 215 4288.5000 15:46:45 LONX 144 4288.0000 15:46:47 LONX 53 4287.5000 15:47:20 LONX 263 4288.5000 15:47:58 LONX 124 4288.5000 15:48:05 LONX 320 4288.5000 15:48:13 LONX 88 4289.0000 15:48:19 LONX 250 4289.0000 15:48:33 LONX 188 4289.0000 15:48:33 LONX 122 4289.0000 15:48:33 LONX 245 4289.0000 15:49:07 LONX 208 4289.0000 15:49:07 LONX 17 4289.0000 15:49:07 LONX 150 4289.0000 15:49:20 LONX 209 4289.0000 15:49:28 LONX 288 4289.5000 15:50:12 LONX 16 4289.5000 15:50:12 LONX 186 4289.5000 15:50:13 LONX 90 4289.5000 15:50:13 LONX 14 4289.5000 15:50:44 LONX 176 4289.5000 15:50:44 LONX 360 4289.5000 15:50:53 LONX 198 4290.0000 15:51:05 LONX 11 4290.0000 15:51:05 LONX 330 4291.0000 15:51:35 LONX 245 4290.5000 15:51:40 LONX 275 4290.0000 15:51:50 LONX 252 4289.5000 15:52:20 LONX 209 4289.5000 15:52:33 LONX 106 4289.0000 15:52:33 LONX 100 4289.0000 15:52:33 LONX 147 4289.0000 15:52:51 LONX 56 4289.0000 15:52:51 LONX 215 4288.5000 15:53:11 LONX 225 4289.5000 15:53:31 LONX 230 4289.5000 15:53:59 LONX 260 4289.5000 15:53:59 LONX 215 4289.5000 15:54:23 LONX 210 4289.0000 15:54:23 LONX 200 4289.0000 15:54:52 LONX 76 4289.0000 15:54:58 LONX 76 4289.0000 15:55:44 LONX 147 4289.0000 15:55:48 LONX 80 4289.0000 15:55:54 LONX 368 4289.0000 15:56:16 LONX 150 4289.0000 15:56:16 LONX 4 4289.0000 15:56:18 LONX 250 4289.0000 15:56:18 LONX 324 4289.0000 15:56:22 LONX 205 4288.5000 15:56:22 LONX 119 4288.0000 15:57:00 LONX 117 4288.0000 15:57:00 LONX 44 4288.0000 15:57:02 LONX 207 4288.0000 15:57:06 LONX 56 4287.5000 15:57:07 LONX 20 4287.5000 15:57:07 LONX 154 4287.5000 15:57:08 LONX 3 4286.0000 15:57:27 LONX 207 4286.0000 15:57:28 LONX 78 4285.5000 15:57:42 LONX 117 4285.5000 15:57:59 LONX 10 4285.5000 15:57:59 LONX 205 4285.5000 15:57:59 LONX 30 4285.5000 15:58:01 LONX 136 4285.5000 15:58:17 LONX 74 4285.5000 15:58:17 LONX 239 4285.0000 15:58:17 LONX 200 4283.5000 15:58:40 LONX 228 4283.5000 15:58:53 LONX 80 4283.0000 15:58:56 LONX 75 4283.0000 15:58:56 LONX 65 4283.0000 15:58:56 LONX 211 4283.0000 15:59:03 LONX 233 4283.0000 15:59:36 LONX 107 4283.0000 15:59:36 LONX 73 4283.0000 15:59:54 LONX 69 4283.0000 15:59:54 LONX 108 4283.0000 15:59:59 LONX 210 4283.0000 16:00:07 LONX 191 4282.5000 16:00:08 LONX 268 4282.0000 16:00:19 LONX 30 4281.5000 16:00:19 LONX 22 4281.5000 16:00:42 LONX 188 4281.5000 16:00:42 LONX 42 4280.5000 16:00:50 LONX 178 4280.5000 16:01:09 LONX 85 4282.0000 16:01:10 LONX 223 4282.0000 16:01:10 LONX 133 4282.0000 16:01:10 LONX 15 4283.0000 16:01:44 LONX 245 4283.0000 16:01:44 LONX 340 4283.0000 16:01:49 LONX 80 4283.0000 16:01:49 LONX 164 4283.0000 16:01:49 LONX 73 4283.0000 16:01:59 LONX 120 4283.0000 16:01:59 LONX 225 4282.5000 16:02:08 LONX 210 4283.0000 16:02:35 LONX 241 4283.0000 16:02:39 LONX 81 4283.0000 16:02:39 LONX 179 4283.5000 16:02:50 LONX 22 4283.5000 16:02:50 LONX 179 4283.0000 16:03:11 LONX 86 4283.0000 16:03:16 LONX 116 4283.0000 16:03:16 LONX 115 4283.0000 16:03:16 LONX 122 4283.0000 16:04:10 LONX 113 4283.0000 16:04:10 LONX 44 4283.0000 16:04:14 LONX 186 4283.0000 16:04:14 LONX 41 4283.0000 16:04:22 LONX 267 4283.0000 16:04:28 LONX 32 4283.0000 16:04:36 LONX 250 4283.5000 16:05:08 LONX 80 4283.5000 16:05:08 LONX 320 4283.5000 16:05:08 LONX 149 4283.5000 16:05:08 LONX 146 4283.5000 16:05:08 LONX 219 4283.5000 16:05:14 LONX 221 4283.5000 16:05:14 LONX 300 4283.0000 16:05:16 LONX 245 4283.5000 16:05:41 LONX 180 4284.0000 16:05:53 LONX 360 4284.5000 16:06:37 LONX 270 4284.0000 16:07:01 LONX 21 4284.5000 16:07:01 LONX 320 4284.5000 16:07:01 LONX 235 4284.0000 16:07:06 LONX 48 4284.0000 16:07:06 LONX 157 4284.0000 16:07:10 LONX 195 4284.0000 16:07:10 LONX 320 4283.5000 16:07:14 LONX 17 4283.0000 16:07:39 LONX 262 4283.0000 16:07:39 LONX 153 4282.5000 16:08:42 LONX 47 4282.5000 16:08:44 LONX 295 4282.5000 16:08:47 LONX 65 4282.5000 16:08:47 LONX 340 4282.5000 16:08:54 LONX 132 4282.5000 16:08:56 LONX 66 4282.5000 16:09:01 LONX 52 4282.5000 16:09:03 LONX 150 4282.5000 16:09:05 LONX 60 4282.5000 16:09:13 LONX 330 4282.0000 16:09:13 LONX 240 4281.5000 16:09:26 LONX 71 4281.0000 16:09:28 LONX 125 4281.0000 16:09:28 LONX 22 4281.0000 16:09:28 LONX 125 4281.0000 16:10:09 LONX 28 4281.0000 16:10:09 LONX 112 4281.0000 16:10:09 LONX 122 4281.0000 16:10:09 LONX 250 4281.0000 16:10:09 LONX 150 4281.0000 16:10:09 LONX 198 4281.0000 16:10:10 LONX 200 4281.0000 16:10:20 LONX 126 4281.5000 16:10:38 LONX 74 4281.5000 16:10:38 LONX 164 4282.0000 16:10:39 LONX 30 4282.0000 16:10:39 LONX 96 4282.0000 16:10:39 LONX 98 4282.0000 16:10:39 LONX 150 4282.0000 16:11:00 LONX 22 4282.0000 16:11:00 LONX 222 4282.0000 16:11:10 LONX 250 4282.5000 16:11:57 LONX 160 4282.5000 16:12:07 LONX 59 4283.0000 16:12:09 LONX 95 4283.0000 16:12:09 LONX 104 4283.0000 16:12:09 LONX 149 4283.0000 16:12:09 LONX 73 4283.0000 16:12:09 LONX 159 4283.0000 16:12:09 LONX 104 4283.0000 16:12:09 LONX 46 4283.0000 16:12:20 LONX 149 4283.0000 16:12:20 LONX 125 4282.5000 16:12:31 LONX 72 4282.5000 16:12:31 LONX 193 4282.0000 16:12:49 LONX 193 4282.0000 16:13:24 LONX 122 4282.5000 16:13:24 LONX 100 4282.5000 16:13:24 LONX 250 4282.5000 16:13:24 LONX 150 4282.5000 16:13:24 LONX 32 4282.5000 16:13:24 LONX 214 4282.0000 16:13:44 LONX 193 4282.0000 16:13:54 LONX 53 4282.0000 16:14:01 LONX 78 4282.0000 16:14:05 LONX 67 4282.0000 16:14:16 LONX 100 4282.0000 16:14:16 LONX 22 4282.0000 16:14:16 LONX 283 4282.0000 16:14:16 LONX 211 4281.5000 16:14:30 LONX 6 4281.5000 16:14:30 LONX 5 4282.0000 16:14:54 LONX 268 4281.5000 16:15:10 LONX 753 4282.0000 16:15:10 LONX 11 4282.0000 16:15:20 LONX 253 4282.0000 16:15:20 LONX 133 4281.5000 16:15:20 LONX 75 4281.5000 16:15:35 LONX 198 4281.5000 16:15:36 LONX 232 4281.5000 16:15:44 LONX 79 4281.5000 16:15:54 LONX 169 4281.5000 16:15:54 LONX 67 4281.5000 16:16:05 LONX 300 4281.5000 16:16:20 LONX 223 4281.5000 16:16:20 LONX 200 4281.5000 16:16:30 LONX 279 4281.5000 16:16:40 LONX 224 4281.5000 16:16:50 LONX 216 4281.5000 16:17:00 LONX 16 4281.5000 16:17:10 LONX 201 4281.5000 16:17:10 LONX 120 4280.5000 16:17:20 LONX 131 4280.5000 16:17:25 LONX 123 4280.5000 16:17:35 LONX 167 4280.5000 16:17:35 LONX 217 4280.0000 16:17:48 LONX 222 4280.0000 16:17:55 LONX 223 4279.5000 16:18:14 LONX 49 4279.5000 16:18:14 LONX 138 4279.5000 16:18:17 LONX 86 4279.5000 16:18:17 LONX 636 4280.5000 16:19:22 LONX 36 4281.0000 16:19:22 LONX 46 4281.0000 16:19:22 LONX 373 4281.0000 16:19:22 LONX 145 4281.0000 16:19:22 LONX 120 4281.0000 16:19:22 LONX 251 4284.0000 16:19:35 LONX 125 4284.0000 16:19:45 LONX 142 4284.0000 16:19:45 LONX 78 4283.5000 16:20:00 LONX 75 4283.5000 16:20:13 LONX 41 4283.5000 16:20:13 LONX 223 4283.5000 16:20:13 LONX 7 4283.5000 16:20:14 LONX 56 4283.5000 16:20:16 LONX 172 4283.5000 16:20:17 LONX 132 4283.5000 16:20:44 LONX 250 4283.5000 16:20:44 LONX 80 4283.5000 16:20:44 LONX 22 4283.5000 16:20:44 LONX 252 4283.0000 16:20:44 LONX 209 4284.0000 16:20:58 LONX 196 4284.0000 16:21:04 LONX 111 4284.0000 16:21:28 LONX 54 4284.0000 16:21:31 LONX 29 4284.0000 16:21:33 LONX 16 4284.0000 16:21:37 LONX 142 4284.5000 16:21:38 LONX 259 4284.5000 16:21:38 LONX 101 4284.5000 16:21:38 LONX 596 4285.5000 16:22:05 LONX 46 4286.0000 16:22:41 LONX 124 4286.0000 16:22:41 LONX 135 4286.0000 16:22:41 LONX 200 4286.0000 16:22:41 LONX 271 4286.0000 16:22:41 LONX 242 4285.0000 16:22:51 LONX 143 4284.0000 16:23:00 LONX 53 4284.0000 16:23:00 LONX 209 4283.0000 16:23:11 LONX 41 4283.0000 16:23:21 LONX 150 4283.0000 16:23:21 LONX 8 4283.0000 16:23:21 LONX 243 4282.5000 16:23:21 LONX 134 4282.5000 16:23:40 LONX 101 4282.5000 16:23:40 LONX 82 4282.5000 16:23:50 LONX 263 4282.5000 16:23:54 LONX 120 4282.0000 16:23:54 LONX 143 4282.0000 16:23:54 LONX 258 4282.5000 16:24:17 LONX 101 4282.0000 16:24:30 LONX 98 4282.0000 16:24:32 LONX 244 4281.5000 16:24:34 LONX 129 4281.5000 16:24:40 LONX 66 4281.5000 16:24:40 LONX 69 4282.0000 16:24:56 LONX 124 4282.0000 16:24:56 LONX 73 4282.0000 16:24:56 LONX 131 4282.0000 16:24:58 LONX 79 4282.0000 16:24:58 LONX 150 4281.5000 16:25:08 LONX 45 4281.5000 16:25:08 LONX 230 4281.0000 16:25:21 LONX 196 4281.0000 16:25:21 LONX 194 4279.5000 16:25:30 LONX 415 4281.0000 16:25:50 LONX 240 4281.5000 16:26:00 LONX 125 4281.5000 16:26:00 LONX 150 4282.0000 16:26:10 LONX 6 4282.0000 16:26:10 LONX 287 4282.0000 16:26:10 LONX 125 4282.0000 16:26:25 LONX 41 4282.0000 16:26:25 LONX 118 4282.5000 16:26:35 LONX 123 4282.5000 16:26:35 LONX 253 4282.5000 16:26:45 LONX 280 4283.0000 16:27:08 LONX 355 4283.0000 16:27:08 LONX 141 4283.0000 16:27:20 LONX 3 4283.0000 16:27:20 LONX 17 4283.0000 16:27:20 LONX 17 4283.0000 16:27:20 LONX 44 4283.0000 16:27:20 LONX 60 4283.0000 16:27:25 LONX 5 4283.0000 16:27:25 LONX 145 4283.0000 16:27:25 LONX 105 4283.0000 16:27:25 LONX 257 4283.0000 16:28:00 LONX 585 4283.0000 16:28:00 LONX 194 4282.5000 16:28:07 LONX 5 4282.0000 16:28:15 LONX 102 4282.0000 16:28:15 LONX 104 4282.0000 16:28:15 LONX 34 4282.0000 16:28:15 LONX 46 4282.0000 16:28:15 LONX 199 4282.0000 16:28:15 LONX 91 4282.0000 16:28:31 LONX 125 4282.5000 16:28:50 LONX 300 4282.5000 16:28:50 LONX 100 4282.5000 16:28:50 LONX 473 4283.5000 16:29:02 LONX 8 4283.5000 16:29:02 LONX 90 4284.5000 16:29:13 LONX 108 4284.5000 16:29:13 LONX 78 4284.5000 16:29:17 LONX 300 4284.5000 16:29:17 LONX 67 4284.5000 16:29:19 LONX 55 4284.5000 16:29:19 LONX 96 4284.5000 16:29:19 LONX 486 4286.0000 16:29:58 LONX 254 4286.0000 16:29:58 LONX 235 4286.0000 16:29:58 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 POSDMGZNVVLGRZM