Unilever PLC

Transaction in Own Shares • Sep 5, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 9152Z Unilever PLC 05 September 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: 05-Sep-18 Number of ordinary shares purchased: 329,000 Highest price paid per share: GBp 4,350.0000 Lowest price paid per share: GBp 4,262.0000 Volume weighted average price paid per share: GBp 4,291.0535 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 10,120,093 of its ordinary shares in treasury and has 1,189,542,645 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4291.0535 329,000 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 220 4345.5000 08:00:26 LONX 176 4350.0000 08:00:47 LONX 79 4350.0000 08:00:47 LONX 227 4349.5000 08:00:47 LONX 57 4343.5000 08:01:00 LONX 168 4343.5000 08:01:00 LONX 100 4346.5000 08:01:29 LONX 135 4346.5000 08:01:36 LONX 240 4346.5000 08:01:36 LONX 195 4346.0000 08:01:36 LONX 295 4344.0000 08:01:59 LONX 100 4343.0000 08:02:14 LONX 5 4349.0000 08:02:27 LONX 200 4349.0000 08:02:42 LONX 260 4349.0000 08:02:42 LONX 42 4348.5000 08:02:42 LONX 248 4348.5000 08:02:42 LONX 77 4350.0000 08:03:25 LONX 108 4350.0000 08:03:25 LONX 60 4349.5000 08:03:25 LONX 165 4349.5000 08:03:25 LONX 45 4347.0000 08:03:46 LONX 165 4347.0000 08:03:46 LONX 177 4345.0000 08:04:01 LONX 225 4339.0000 08:04:32 LONX 204 4338.5000 08:04:32 LONX 12 4338.0000 08:05:03 LONX 235 4339.0000 08:05:07 LONX 215 4338.5000 08:05:43 LONX 175 4340.0000 08:06:03 LONX 215 4340.5000 08:06:03 LONX 170 4340.0000 08:06:06 LONX 23 4340.0000 08:06:06 LONX 192 4340.0000 08:06:06 LONX 215 4339.5000 08:06:10 LONX 160 4342.0000 08:06:28 LONX 165 4341.5000 08:06:28 LONX 215 4340.0000 08:06:43 LONX 170 4339.5000 08:06:49 LONX 205 4342.5000 08:07:22 LONX 215 4342.0000 08:07:22 LONX 170 4342.0000 08:07:32 LONX 80 4341.5000 08:07:32 LONX 90 4341.5000 08:07:32 LONX 100 4342.0000 08:07:32 LONX 230 4342.0000 08:07:56 LONX 170 4341.5000 08:07:56 LONX 177 4340.5000 08:08:03 LONX 54 4340.5000 08:08:33 LONX 126 4340.5000 08:08:33 LONX 4 4340.5000 08:08:33 LONX 155 4341.0000 08:08:53 LONX 21 4340.5000 08:09:02 LONX 219 4340.5000 08:09:02 LONX 20 4340.0000 08:09:02 LONX 196 4340.0000 08:09:02 LONX 190 4337.0000 08:09:14 LONX 170 4334.0000 08:09:39 LONX 204 4333.5000 08:09:40 LONX 155 4332.0000 08:09:49 LONX 192 4330.5000 08:10:06 LONX 204 4330.0000 08:10:06 LONX 173 4329.5000 08:10:25 LONX 159 4329.0000 08:10:25 LONX 215 4330.0000 08:11:02 LONX 268 4329.5000 08:11:02 LONX 53 4327.5000 08:11:15 LONX 128 4327.5000 08:11:15 LONX 59 4329.0000 08:12:01 LONX 255 4329.0000 08:12:01 LONX 28 4328.5000 08:12:11 LONX 207 4328.5000 08:12:11 LONX 250 4328.0000 08:12:23 LONX 165 4327.5000 08:12:23 LONX 157 4327.5000 08:12:23 LONX 52 4328.0000 08:13:01 LONX 21 4328.0000 08:13:01 LONX 97 4328.0000 08:13:10 LONX 165 4327.5000 08:13:11 LONX 155 4327.0000 08:13:11 LONX 214 4327.5000 08:13:11 LONX 165 4328.0000 08:13:44 LONX 160 4327.5000 08:13:44 LONX 219 4328.5000 08:14:22 LONX 277 4329.0000 08:14:22 LONX 25 4328.5000 08:14:35 LONX 189 4328.0000 08:14:37 LONX 158 4327.0000 08:14:53 LONX 190 4326.5000 08:14:59 LONX 165 4325.0000 08:15:05 LONX 160 4326.0000 08:15:22 LONX 133 4326.5000 08:15:36 LONX 32 4326.5000 08:15:36 LONX 180 4327.5000 08:16:02 LONX 423 4327.5000 08:16:27 LONX 201 4327.0000 08:16:42 LONX 183 4326.5000 08:16:42 LONX 290 4328.0000 08:17:37 LONX 235 4328.0000 08:17:37 LONX 235 4327.5000 08:17:46 LONX 196 4327.0000 08:17:46 LONX 172 4327.0000 08:18:10 LONX 160 4326.5000 08:18:13 LONX 21 4326.0000 08:19:04 LONX 174 4326.0000 08:19:04 LONX 236 4326.0000 08:19:04 LONX 24 4326.0000 08:19:04 LONX 253 4327.5000 08:19:38 LONX 67 4327.5000 08:19:38 LONX 180 4327.5000 08:19:38 LONX 295 4328.5000 08:20:13 LONX 195 4328.5000 08:20:13 LONX 149 4328.0000 08:20:48 LONX 26 4328.0000 08:20:48 LONX 180 4327.5000 08:20:48 LONX 205 4327.5000 08:20:48 LONX 185 4327.0000 08:20:48 LONX 192 4326.5000 08:21:15 LONX 172 4326.5000 08:21:32 LONX 175 4326.0000 08:21:32 LONX 167 4325.5000 08:21:52 LONX 176 4325.0000 08:21:52 LONX 250 4323.5000 08:22:57 LONX 165 4323.0000 08:22:57 LONX 185 4322.5000 08:22:57 LONX 65 4322.5000 08:22:57 LONX 118 4323.0000 08:22:57 LONX 114 4321.0000 08:23:22 LONX 62 4321.0000 08:23:22 LONX 171 4319.0000 08:23:33 LONX 172 4316.5000 08:23:55 LONX 200 4317.0000 08:24:19 LONX 207 4316.5000 08:24:33 LONX 180 4317.0000 08:24:33 LONX 186 4317.5000 08:25:08 LONX 14 4317.5000 08:25:09 LONX 215 4317.0000 08:25:10 LONX 167 4314.0000 08:25:25 LONX 178 4309.5000 08:25:36 LONX 270 4311.5000 08:26:31 LONX 58 4311.0000 08:26:31 LONX 208 4311.0000 08:26:31 LONX 53 4311.0000 08:26:31 LONX 172 4309.5000 08:26:43 LONX 258 4308.0000 08:27:22 LONX 182 4308.0000 08:27:22 LONX 44 4307.5000 08:27:22 LONX 184 4307.5000 08:27:22 LONX 230 4309.0000 08:28:36 LONX 250 4309.0000 08:28:36 LONX 35 4309.0000 08:28:36 LONX 320 4311.5000 08:29:05 LONX 190 4310.5000 08:29:06 LONX 200 4313.5000 08:29:51 LONX 49 4313.5000 08:30:00 LONX 100 4313.5000 08:30:00 LONX 57 4313.5000 08:30:00 LONX 265 4312.5000 08:30:02 LONX 180 4312.0000 08:30:02 LONX 169 4311.5000 08:30:26 LONX 171 4311.0000 08:30:38 LONX 436 4313.5000 08:31:18 LONX 19 4313.5000 08:31:18 LONX 299 4314.5000 08:31:50 LONX 1 4314.5000 08:31:50 LONX 213 4314.0000 08:32:00 LONX 175 4313.0000 08:32:17 LONX 18 4313.5000 08:32:55 LONX 227 4313.5000 08:32:55 LONX 418 4314.0000 08:32:55 LONX 1 4314.0000 08:32:55 LONX 174 4312.0000 08:33:39 LONX 185 4312.0000 08:33:39 LONX 209 4315.5000 08:34:47 LONX 220 4316.0000 08:35:19 LONX 308 4316.0000 08:35:20 LONX 370 4315.5000 08:35:20 LONX 190 4310.0000 08:35:41 LONX 237 4312.5000 08:36:14 LONX 215 4311.5000 08:36:20 LONX 179 4309.5000 08:36:41 LONX 185 4309.5000 08:36:59 LONX 205 4309.0000 08:37:19 LONX 169 4308.0000 08:37:25 LONX 13 4306.0000 08:37:39 LONX 160 4306.0000 08:37:39 LONX 170 4304.5000 08:37:58 LONX 15 4307.0000 08:38:28 LONX 200 4307.0000 08:38:28 LONX 204 4307.0000 08:39:04 LONX 225 4306.0000 08:39:08 LONX 170 4305.5000 08:39:08 LONX 220 4305.5000 08:40:10 LONX 139 4305.0000 08:40:10 LONX 13 4305.0000 08:40:10 LONX 51 4305.0000 08:40:10 LONX 104 4304.5000 08:40:19 LONX 118 4304.5000 08:40:19 LONX 114 4303.5000 08:40:48 LONX 57 4303.5000 08:40:54 LONX 74 4303.5000 08:40:54 LONX 106 4303.5000 08:40:54 LONX 127 4304.0000 08:41:29 LONX 87 4304.0000 08:41:29 LONX 97 4304.0000 08:41:29 LONX 160 4303.5000 08:41:42 LONX 10 4303.5000 08:41:42 LONX 170 4303.5000 08:42:05 LONX 183 4303.5000 08:42:05 LONX 177 4299.5000 08:42:31 LONX 170 4297.5000 08:43:07 LONX 201 4297.0000 08:43:07 LONX 230 4295.5000 08:43:31 LONX 183 4295.0000 08:44:00 LONX 42 4293.5000 08:44:15 LONX 125 4293.5000 08:44:15 LONX 174 4293.5000 08:44:15 LONX 230 4295.5000 08:45:16 LONX 205 4295.0000 08:45:45 LONX 180 4295.0000 08:45:45 LONX 150 4294.5000 08:46:04 LONX 35 4294.5000 08:46:04 LONX 180 4294.0000 08:46:07 LONX 166 4291.5000 08:46:12 LONX 166 4289.5000 08:46:33 LONX 191 4290.5000 08:47:04 LONX 133 4291.0000 08:47:34 LONX 110 4291.0000 08:47:34 LONX 14 4291.0000 08:47:34 LONX 190 4290.5000 08:47:56 LONX 21 4289.5000 08:48:08 LONX 149 4289.5000 08:48:08 LONX 190 4290.0000 08:48:40 LONX 215 4289.5000 08:48:40 LONX 170 4289.0000 08:49:13 LONX 170 4289.0000 08:49:13 LONX 198 4285.0000 08:49:36 LONX 184 4285.5000 08:50:04 LONX 175 4283.5000 08:50:24 LONX 175 4282.5000 08:50:30 LONX 160 4279.0000 08:50:43 LONX 237 4282.0000 08:51:24 LONX 250 4282.5000 08:51:24 LONX 57 4282.5000 08:51:24 LONX 195 4281.0000 08:52:10 LONX 27 4279.5000 08:52:18 LONX 163 4279.5000 08:52:18 LONX 230 4285.0000 08:53:27 LONX 70 4285.0000 08:53:27 LONX 310 4284.5000 08:53:27 LONX 166 4285.0000 08:54:36 LONX 82 4285.0000 08:54:36 LONX 195 4284.5000 08:54:36 LONX 135 4284.5000 08:54:36 LONX 25 4286.0000 08:54:48 LONX 153 4286.0000 08:54:48 LONX 221 4287.0000 08:55:26 LONX 205 4286.5000 08:55:26 LONX 205 4287.5000 08:56:13 LONX 168 4287.0000 08:56:17 LONX 62 4286.0000 08:56:50 LONX 143 4286.0000 08:56:50 LONX 19 4285.5000 08:56:50 LONX 151 4285.5000 08:56:50 LONX 247 4288.5000 08:58:26 LONX 400 4291.0000 08:59:51 LONX 250 4291.0000 08:59:51 LONX 255 4293.5000 09:00:35 LONX 250 4293.5000 09:00:35 LONX 90 4293.5000 09:00:35 LONX 200 4297.0000 09:00:55 LONX 78 4297.0000 09:01:17 LONX 125 4297.0000 09:01:17 LONX 37 4297.0000 09:01:17 LONX 305 4298.0000 09:01:24 LONX 25 4298.0000 09:01:24 LONX 16 4297.5000 09:01:26 LONX 284 4297.5000 09:01:26 LONX 215 4297.0000 09:01:39 LONX 190 4296.5000 09:01:39 LONX 51 4296.0000 09:01:59 LONX 144 4296.0000 09:01:59 LONX 151 4295.5000 09:02:00 LONX 24 4295.5000 09:02:00 LONX 20 4300.0000 09:03:06 LONX 195 4301.5000 09:03:38 LONX 86 4301.0000 09:03:38 LONX 234 4301.0000 09:03:41 LONX 195 4301.0000 09:03:41 LONX 185 4301.0000 09:04:00 LONX 209 4301.0000 09:04:16 LONX 203 4300.5000 09:04:21 LONX 35 4300.5000 09:04:21 LONX 93 4300.5000 09:04:47 LONX 97 4300.5000 09:04:47 LONX 194 4300.0000 09:04:56 LONX 175 4299.5000 09:04:57 LONX 16 4303.0000 09:05:29 LONX 109 4303.0000 09:05:29 LONX 100 4303.0000 09:05:29 LONX 245 4302.5000 09:05:33 LONX 217 4302.5000 09:05:56 LONX 210 4303.0000 09:06:19 LONX 117 4302.5000 09:06:28 LONX 93 4302.5000 09:06:28 LONX 62 4302.5000 09:07:04 LONX 128 4302.5000 09:07:04 LONX 194 4302.5000 09:07:04 LONX 169 4302.0000 09:07:10 LONX 250 4302.5000 09:07:51 LONX 115 4302.5000 09:07:51 LONX 99 4303.5000 09:09:39 LONX 196 4303.5000 09:09:43 LONX 180 4303.5000 09:09:43 LONX 285 4304.0000 09:10:14 LONX 263 4304.0000 09:10:16 LONX 32 4304.0000 09:10:16 LONX 320 4304.0000 09:10:16 LONX 195 4304.0000 09:10:16 LONX 193 4303.0000 09:10:43 LONX 250 4303.5000 09:10:43 LONX 41 4303.5000 09:10:43 LONX 203 4302.5000 09:11:50 LONX 170 4302.0000 09:11:51 LONX 165 4301.0000 09:12:07 LONX 196 4300.0000 09:12:09 LONX 250 4303.5000 09:13:29 LONX 200 4303.5000 09:13:29 LONX 175 4303.0000 09:13:57 LONX 280 4303.0000 09:13:57 LONX 168 4303.0000 09:13:57 LONX 250 4303.0000 09:14:52 LONX 250 4303.0000 09:15:01 LONX 179 4303.0000 09:15:06 LONX 34 4302.5000 09:15:23 LONX 176 4302.5000 09:15:23 LONX 31 4301.5000 09:15:24 LONX 148 4301.5000 09:15:24 LONX 210 4300.5000 09:16:30 LONX 199 4300.0000 09:16:40 LONX 180 4300.0000 09:16:40 LONX 175 4299.5000 09:16:45 LONX 87 4298.0000 09:16:57 LONX 93 4298.0000 09:16:57 LONX 177 4296.5000 09:17:15 LONX 175 4297.0000 09:17:46 LONX 245 4299.0000 09:18:07 LONX 165 4297.5000 09:18:32 LONX 194 4297.5000 09:18:41 LONX 166 4298.5000 09:19:41 LONX 14 4298.5000 09:19:41 LONX 190 4298.0000 09:19:45 LONX 230 4297.5000 09:19:46 LONX 180 4297.0000 09:20:04 LONX 180 4297.0000 09:20:22 LONX 180 4296.5000 09:20:38 LONX 215 4296.0000 09:21:24 LONX 180 4295.5000 09:21:24 LONX 195 4295.0000 09:21:24 LONX 300 4298.0000 09:23:05 LONX 217 4298.5000 09:23:05 LONX 100 4298.0000 09:23:10 LONX 205 4297.5000 09:23:33 LONX 200 4298.0000 09:23:33 LONX 204 4298.0000 09:23:33 LONX 111 4298.0000 09:23:33 LONX 165 4300.5000 09:24:05 LONX 214 4300.5000 09:24:23 LONX 36 4299.5000 09:24:25 LONX 154 4299.5000 09:24:25 LONX 199 4298.0000 09:24:44 LONX 170 4297.5000 09:25:43 LONX 200 4299.5000 09:26:01 LONX 239 4299.0000 09:26:48 LONX 207 4299.0000 09:26:48 LONX 211 4299.5000 09:27:13 LONX 201 4300.0000 09:27:44 LONX 21 4300.0000 09:27:44 LONX 205 4299.0000 09:27:56 LONX 166 4298.5000 09:28:52 LONX 91 4298.5000 09:28:52 LONX 13 4298.5000 09:28:52 LONX 400 4299.0000 09:29:24 LONX 250 4299.0000 09:29:24 LONX 230 4298.5000 09:29:28 LONX 1 4298.0000 09:29:46 LONX 166 4298.0000 09:29:46 LONX 10 4298.0000 09:29:46 LONX 187 4298.0000 09:30:00 LONX 211 4295.5000 09:30:44 LONX 225 4296.0000 09:31:31 LONX 270 4296.0000 09:31:46 LONX 270 4296.0000 09:31:54 LONX 219 4296.0000 09:32:15 LONX 180 4296.5000 09:32:31 LONX 224 4296.0000 09:32:46 LONX 237 4296.5000 09:32:58 LONX 14 4296.5000 09:33:25 LONX 12 4296.5000 09:33:26 LONX 185 4296.5000 09:33:26 LONX 39 4296.5000 09:33:43 LONX 57 4296.5000 09:33:43 LONX 225 4296.0000 09:33:54 LONX 233 4295.0000 09:34:10 LONX 200 4297.0000 09:34:48 LONX 194 4297.0000 09:34:48 LONX 205 4296.5000 09:35:35 LONX 200 4296.0000 09:35:37 LONX 35 4295.5000 09:35:39 LONX 140 4295.5000 09:35:39 LONX 176 4293.5000 09:35:47 LONX 49 4293.5000 09:37:37 LONX 126 4293.5000 09:37:37 LONX 180 4293.0000 09:37:55 LONX 280 4292.5000 09:37:56 LONX 330 4292.5000 09:37:56 LONX 163 4292.5000 09:37:56 LONX 190 4292.0000 09:38:05 LONX 177 4290.5000 09:38:24 LONX 171 4289.5000 09:38:34 LONX 174 4291.0000 09:39:14 LONX 11 4291.0000 09:39:14 LONX 83 4290.5000 09:39:18 LONX 102 4290.5000 09:39:20 LONX 167 4289.5000 09:40:35 LONX 15 4289.5000 09:40:35 LONX 220 4289.0000 09:41:27 LONX 310 4289.0000 09:41:27 LONX 250 4289.0000 09:41:27 LONX 123 4289.0000 09:41:27 LONX 32 4288.5000 09:41:27 LONX 148 4288.5000 09:41:27 LONX 178 4287.5000 09:42:12 LONX 76 4287.5000 09:42:26 LONX 108 4287.5000 09:42:26 LONX 24 4287.0000 09:42:26 LONX 216 4287.0000 09:42:26 LONX 330 4286.5000 09:43:14 LONX 200 4287.0000 09:43:39 LONX 200 4287.0000 09:44:28 LONX 106 4287.5000 09:44:28 LONX 78 4287.5000 09:44:28 LONX 54 4288.0000 09:44:41 LONX 121 4288.0000 09:44:41 LONX 265 4288.0000 09:45:10 LONX 201 4289.0000 09:45:28 LONX 4 4289.0000 09:45:28 LONX 194 4290.0000 09:46:18 LONX 195 4289.0000 09:46:37 LONX 235 4288.5000 09:46:51 LONX 74 4288.0000 09:47:24 LONX 153 4288.0000 09:47:24 LONX 226 4287.5000 09:47:48 LONX 245 4287.5000 09:47:48 LONX 219 4288.5000 09:48:31 LONX 175 4289.5000 09:48:43 LONX 105 4289.5000 09:49:10 LONX 79 4289.5000 09:49:10 LONX 69 4288.5000 09:49:58 LONX 150 4288.5000 09:50:01 LONX 69 4288.0000 09:50:03 LONX 225 4288.0000 09:50:20 LONX 15 4288.0000 09:50:20 LONX 3 4288.0000 09:50:42 LONX 255 4289.5000 09:51:02 LONX 235 4289.5000 09:51:02 LONX 200 4289.5000 09:51:02 LONX 190 4291.0000 09:52:14 LONX 184 4291.0000 09:52:14 LONX 300 4290.5000 09:52:58 LONX 1 4291.0000 09:53:34 LONX 446 4291.0000 09:53:34 LONX 205 4290.5000 09:55:31 LONX 250 4291.0000 09:55:31 LONX 8 4291.0000 09:55:31 LONX 260 4290.0000 09:55:39 LONX 1 4290.0000 09:55:39 LONX 185 4290.0000 09:55:39 LONX 175 4289.5000 09:56:46 LONX 175 4289.5000 09:56:46 LONX 250 4290.0000 09:56:46 LONX 136 4290.0000 09:56:46 LONX 270 4290.0000 09:56:46 LONX 134 4290.0000 09:57:28 LONX 105 4290.0000 09:58:21 LONX 150 4290.0000 09:58:21 LONX 214 4289.5000 09:59:12 LONX 279 4290.0000 09:59:55 LONX 224 4290.0000 09:59:55 LONX 126 4290.0000 09:59:55 LONX 47 4291.0000 10:01:24 LONX 250 4291.0000 10:01:24 LONX 2 4291.0000 10:01:24 LONX 210 4289.5000 10:01:38 LONX 77 4289.0000 10:01:40 LONX 143 4289.0000 10:01:40 LONX 200 4291.5000 10:02:20 LONX 19 4291.5000 10:02:20 LONX 250 4291.5000 10:02:20 LONX 3 4291.5000 10:02:20 LONX 185 4290.5000 10:02:46 LONX 166 4290.0000 10:03:28 LONX 84 4290.0000 10:03:28 LONX 240 4289.5000 10:04:17 LONX 255 4289.0000 10:04:59 LONX 235 4288.5000 10:05:35 LONX 1 4289.0000 10:05:40 LONX 192 4289.0000 10:05:40 LONX 235 4290.5000 10:06:50 LONX 13 4290.5000 10:06:50 LONX 238 4290.5000 10:07:05 LONX 49 4290.5000 10:07:05 LONX 200 4290.0000 10:07:06 LONX 290 4290.0000 10:07:06 LONX 82 4289.5000 10:07:46 LONX 228 4289.5000 10:07:46 LONX 107 4289.5000 10:07:46 LONX 133 4289.5000 10:07:46 LONX 185 4290.5000 10:09:03 LONX 245 4290.5000 10:09:31 LONX 290 4290.0000 10:09:33 LONX 250 4290.0000 10:09:33 LONX 75 4290.5000 10:09:33 LONX 4 4290.5000 10:09:33 LONX 128 4288.5000 10:10:19 LONX 147 4288.5000 10:10:19 LONX 196 4288.0000 10:10:53 LONX 187 4288.5000 10:10:53 LONX 162 4290.0000 10:13:10 LONX 133 4290.0000 10:13:10 LONX 11 4290.0000 10:13:10 LONX 28 4290.0000 10:13:10 LONX 191 4290.0000 10:13:10 LONX 274 4292.5000 10:14:09 LONX 36 4292.5000 10:14:09 LONX 92 4293.5000 10:15:18 LONX 138 4293.5000 10:15:18 LONX 295 4293.5000 10:15:22 LONX 107 4293.0000 10:15:22 LONX 71 4295.0000 10:16:02 LONX 167 4295.0000 10:16:02 LONX 162 4295.0000 10:16:02 LONX 190 4294.5000 10:16:08 LONX 113 4294.0000 10:16:14 LONX 257 4294.0000 10:16:14 LONX 208 4294.5000 10:16:14 LONX 171 4292.5000 10:16:20 LONX 225 4292.5000 10:17:54 LONX 104 4292.5000 10:19:04 LONX 125 4292.5000 10:19:04 LONX 21 4292.5000 10:19:04 LONX 76 4292.5000 10:19:04 LONX 201 4292.0000 10:19:46 LONX 241 4291.5000 10:19:57 LONX 310 4293.0000 10:20:01 LONX 185 4292.5000 10:20:08 LONX 118 4292.5000 10:20:08 LONX 122 4292.5000 10:20:08 LONX 167 4292.0000 10:21:30 LONX 18 4292.0000 10:21:30 LONX 100 4292.0000 10:21:30 LONX 200 4292.0000 10:21:30 LONX 202 4292.0000 10:21:30 LONX 74 4291.5000 10:21:36 LONX 210 4290.5000 10:22:04 LONX 171 4290.5000 10:22:04 LONX 205 4290.5000 10:22:43 LONX 153 4290.5000 10:23:10 LONX 52 4290.5000 10:23:10 LONX 206 4290.0000 10:23:34 LONX 7 4292.0000 10:24:43 LONX 8 4292.0000 10:24:45 LONX 255 4292.0000 10:24:45 LONX 250 4291.5000 10:24:45 LONX 76 4292.0000 10:25:17 LONX 159 4292.0000 10:26:01 LONX 250 4292.5000 10:26:54 LONX 200 4292.5000 10:26:54 LONX 340 4293.0000 10:27:36 LONX 250 4292.5000 10:27:40 LONX 265 4292.0000 10:27:46 LONX 26 4291.5000 10:27:49 LONX 164 4291.5000 10:27:49 LONX 187 4290.5000 10:28:12 LONX 193 4288.0000 10:28:43 LONX 171 4287.5000 10:28:55 LONX 26 4289.5000 10:29:31 LONX 382 4289.0000 10:29:32 LONX 175 4288.5000 10:30:13 LONX 190 4288.0000 10:30:13 LONX 180 4286.5000 10:30:59 LONX 48 4286.5000 10:30:59 LONX 148 4286.5000 10:30:59 LONX 240 4286.5000 10:31:39 LONX 216 4285.5000 10:31:56 LONX 183 4284.0000 10:32:18 LONX 195 4282.0000 10:32:26 LONX 153 4281.5000 10:33:56 LONX 52 4281.5000 10:33:56 LONX 250 4281.5000 10:33:56 LONX 29 4282.0000 10:33:56 LONX 144 4282.0000 10:33:56 LONX 190 4281.5000 10:34:40 LONX 167 4281.0000 10:34:44 LONX 38 4281.0000 10:34:44 LONX 140 4282.0000 10:36:22 LONX 97 4282.0000 10:36:22 LONX 200 4281.5000 10:36:24 LONX 130 4281.5000 10:36:24 LONX 195 4280.5000 10:36:32 LONX 141 4281.0000 10:36:32 LONX 66 4281.0000 10:36:32 LONX 183 4284.5000 10:37:17 LONX 254 4285.5000 10:38:21 LONX 65 4286.5000 10:38:51 LONX 140 4286.5000 10:38:51 LONX 167 4286.0000 10:40:27 LONX 94 4286.0000 10:40:27 LONX 220 4285.5000 10:40:27 LONX 250 4286.0000 10:40:27 LONX 200 4286.0000 10:40:27 LONX 66 4289.0000 10:41:50 LONX 75 4289.0000 10:41:50 LONX 144 4289.0000 10:41:50 LONX 181 4290.5000 10:43:05 LONX 200 4290.5000 10:43:05 LONX 250 4290.5000 10:43:05 LONX 64 4290.5000 10:43:05 LONX 111 4290.5000 10:44:47 LONX 79 4290.5000 10:44:47 LONX 315 4291.5000 10:46:19 LONX 300 4291.0000 10:46:26 LONX 42 4292.5000 10:46:50 LONX 226 4292.5000 10:47:46 LONX 54 4292.5000 10:47:46 LONX 176 4292.5000 10:47:46 LONX 204 4292.5000 10:47:46 LONX 44 4293.0000 10:47:53 LONX 325 4293.0000 10:47:53 LONX 200 4293.5000 10:48:07 LONX 250 4293.5000 10:48:07 LONX 119 4292.0000 10:48:12 LONX 321 4292.0000 10:48:17 LONX 188 4292.5000 10:48:17 LONX 131 4291.5000 10:49:08 LONX 42 4291.5000 10:49:08 LONX 25 4291.5000 10:49:51 LONX 166 4291.5000 10:49:51 LONX 39 4291.5000 10:49:51 LONX 107 4291.5000 10:51:04 LONX 23 4292.5000 10:51:22 LONX 530 4297.0000 10:53:12 LONX 320 4297.0000 10:53:12 LONX 250 4297.0000 10:53:12 LONX 77 4297.5000 10:53:12 LONX 13 4297.5000 10:53:12 LONX 138 4297.5000 10:53:12 LONX 92 4298.0000 10:53:24 LONX 167 4298.0000 10:53:24 LONX 31 4298.0000 10:53:24 LONX 245 4298.0000 10:53:57 LONX 177 4298.0000 10:54:08 LONX 188 4298.5000 10:54:18 LONX 6 4297.0000 10:54:55 LONX 179 4297.0000 10:54:55 LONX 291 4297.0000 10:54:55 LONX 312 4300.0000 10:56:51 LONX 185 4300.5000 10:57:27 LONX 16 4300.5000 10:57:27 LONX 290 4300.5000 10:57:27 LONX 285 4300.5000 10:57:27 LONX 145 4300.5000 10:57:27 LONX 250 4300.0000 10:57:27 LONX 211 4299.5000 10:58:59 LONX 172 4300.0000 10:59:10 LONX 188 4299.0000 10:59:51 LONX 13 4298.5000 10:59:52 LONX 76 4299.0000 11:00:27 LONX 250 4299.0000 11:00:27 LONX 167 4298.5000 11:00:30 LONX 183 4297.0000 11:01:10 LONX 252 4298.0000 11:02:28 LONX 23 4298.0000 11:02:28 LONX 270 4298.0000 11:02:28 LONX 89 4296.5000 11:02:44 LONX 111 4296.5000 11:02:44 LONX 85 4295.5000 11:03:26 LONX 130 4295.5000 11:03:40 LONX 250 4295.5000 11:03:40 LONX 100 4295.0000 11:03:40 LONX 189 4294.5000 11:04:06 LONX 12 4293.5000 11:04:18 LONX 189 4294.0000 11:04:36 LONX 160 4293.5000 11:04:40 LONX 172 4292.5000 11:04:54 LONX 210 4290.0000 11:05:39 LONX 175 4290.0000 11:06:18 LONX 49 4290.0000 11:06:18 LONX 185 4289.5000 11:06:24 LONX 173 4288.5000 11:06:46 LONX 32 4287.0000 11:06:57 LONX 185 4288.5000 11:07:12 LONX 102 4287.5000 11:07:59 LONX 108 4287.5000 11:07:59 LONX 275 4287.5000 11:07:59 LONX 23 4287.5000 11:07:59 LONX 174 4287.0000 11:08:45 LONX 173 4286.0000 11:09:07 LONX 190 4287.0000 11:09:36 LONX 194 4285.5000 11:10:24 LONX 175 4287.5000 11:10:56 LONX 210 4288.5000 11:11:18 LONX 230 4288.0000 11:11:22 LONX 189 4288.0000 11:12:22 LONX 184 4287.5000 11:12:34 LONX 121 4287.0000 11:12:35 LONX 190 4286.5000 11:13:24 LONX 190 4287.5000 11:14:03 LONX 275 4287.0000 11:14:10 LONX 204 4286.5000 11:14:47 LONX 222 4287.0000 11:15:28 LONX 215 4289.0000 11:16:24 LONX 78 4291.5000 11:16:45 LONX 270 4292.0000 11:16:47 LONX 175 4291.0000 11:17:02 LONX 175 4291.0000 11:17:52 LONX 36 4290.5000 11:18:00 LONX 139 4290.5000 11:18:00 LONX 122 4291.0000 11:18:38 LONX 93 4291.0000 11:18:38 LONX 240 4292.5000 11:19:55 LONX 215 4292.5000 11:19:55 LONX 195 4291.5000 11:20:00 LONX 216 4292.5000 11:20:31 LONX 195 4292.0000 11:20:33 LONX 189 4291.5000 11:21:03 LONX 279 4292.5000 11:21:41 LONX 183 4291.0000 11:21:56 LONX 240 4290.5000 11:23:07 LONX 192 4290.5000 11:23:07 LONX 250 4290.0000 11:23:47 LONX 216 4288.0000 11:24:23 LONX 186 4287.5000 11:24:58 LONX 183 4287.5000 11:25:09 LONX 174 4288.0000 11:25:39 LONX 144 4289.5000 11:26:23 LONX 46 4289.5000 11:26:23 LONX 179 4288.0000 11:26:48 LONX 203 4287.0000 11:27:58 LONX 152 4286.5000 11:28:09 LONX 150 4286.0000 11:28:28 LONX 85 4286.0000 11:28:28 LONX 75 4285.5000 11:28:28 LONX 200 4286.5000 11:28:58 LONX 40 4287.0000 11:30:09 LONX 175 4287.0000 11:30:09 LONX 215 4288.5000 11:30:24 LONX 225 4288.5000 11:30:24 LONX 320 4290.5000 11:31:36 LONX 220 4290.5000 11:31:36 LONX 30 4290.5000 11:31:36 LONX 200 4290.5000 11:31:36 LONX 176 4291.0000 11:32:06 LONX 240 4290.5000 11:32:50 LONX 175 4289.0000 11:33:02 LONX 205 4289.5000 11:34:12 LONX 21 4291.0000 11:34:35 LONX 147 4290.5000 11:34:35 LONX 48 4290.5000 11:34:35 LONX 300 4290.0000 11:34:35 LONX 190 4289.5000 11:35:28 LONX 185 4289.0000 11:35:50 LONX 5 4289.5000 11:35:50 LONX 230 4288.5000 11:36:06 LONX 183 4287.0000 11:36:30 LONX 55 4287.0000 11:36:30 LONX 81 4288.5000 11:37:50 LONX 10 4288.5000 11:37:50 LONX 117 4288.5000 11:37:50 LONX 320 4292.5000 11:39:56 LONX 50 4293.5000 11:40:31 LONX 255 4293.5000 11:40:31 LONX 250 4293.0000 11:40:31 LONX 250 4293.5000 11:40:31 LONX 60 4293.5000 11:40:31 LONX 250 4293.0000 11:40:31 LONX 140 4293.5000 11:40:31 LONX 62 4294.0000 11:40:31 LONX 185 4294.0000 11:40:31 LONX 250 4291.5000 11:43:06 LONX 100 4291.5000 11:43:06 LONX 100 4291.5000 11:43:06 LONX 15 4294.5000 11:45:32 LONX 345 4294.5000 11:45:32 LONX 295 4296.5000 11:45:55 LONX 420 4296.0000 11:45:55 LONX 387 4295.5000 11:45:57 LONX 290 4295.5000 11:47:08 LONX 214 4296.0000 11:47:28 LONX 190 4295.5000 11:48:10 LONX 262 4296.0000 11:48:50 LONX 191 4296.5000 11:48:50 LONX 205 4295.0000 11:49:39 LONX 240 4297.0000 11:51:25 LONX 50 4297.0000 11:51:25 LONX 158 4297.0000 11:51:25 LONX 215 4296.5000 11:51:32 LONX 225 4296.0000 11:51:36 LONX 220 4296.5000 11:52:26 LONX 175 4295.5000 11:53:18 LONX 94 4295.0000 11:53:50 LONX 125 4295.0000 11:53:50 LONX 90 4294.5000 11:54:02 LONX 85 4294.5000 11:54:02 LONX 51 4295.5000 11:54:23 LONX 214 4295.5000 11:54:23 LONX 223 4298.0000 11:54:59 LONX 175 4298.5000 11:55:46 LONX 235 4298.5000 11:56:29 LONX 220 4299.0000 11:57:15 LONX 158 4299.0000 11:57:17 LONX 34 4299.0000 11:57:17 LONX 236 4298.0000 11:57:24 LONX 101 4297.5000 11:58:14 LONX 114 4297.5000 11:58:14 LONX 180 4296.5000 11:58:17 LONX 275 4297.0000 11:59:50 LONX 210 4296.5000 11:59:54 LONX 224 4297.0000 11:59:54 LONX 58 4296.5000 12:02:09 LONX 130 4296.5000 12:02:09 LONX 112 4296.5000 12:02:09 LONX 320 4297.5000 12:02:11 LONX 183 4297.0000 12:02:11 LONX 32 4295.0000 12:02:31 LONX 158 4295.0000 12:02:31 LONX 179 4294.5000 12:02:44 LONX 300 4295.0000 12:03:58 LONX 201 4295.5000 12:04:40 LONX 73 4295.5000 12:04:40 LONX 16 4298.5000 12:05:25 LONX 225 4299.5000 12:05:45 LONX 21 4299.0000 12:05:47 LONX 58 4299.0000 12:05:51 LONX 271 4299.0000 12:06:02 LONX 83 4298.5000 12:06:03 LONX 167 4298.5000 12:06:03 LONX 270 4299.0000 12:06:29 LONX 88 4299.0000 12:06:29 LONX 152 4299.0000 12:06:29 LONX 220 4302.0000 12:07:27 LONX 215 4302.0000 12:07:27 LONX 184 4302.0000 12:07:27 LONX 201 4299.5000 12:08:26 LONX 142 4299.5000 12:08:26 LONX 165 4299.5000 12:08:46 LONX 250 4299.0000 12:09:20 LONX 28 4299.0000 12:09:20 LONX 76 4300.0000 12:09:59 LONX 55 4300.0000 12:10:00 LONX 144 4300.0000 12:10:00 LONX 179 4299.5000 12:10:00 LONX 114 4300.0000 12:10:57 LONX 80 4300.0000 12:10:57 LONX 76 4299.5000 12:11:50 LONX 134 4299.5000 12:11:50 LONX 94 4298.5000 12:11:53 LONX 146 4298.5000 12:11:53 LONX 25 4298.0000 12:12:01 LONX 210 4298.5000 12:12:32 LONX 24 4298.5000 12:12:42 LONX 190 4299.0000 12:13:25 LONX 235 4298.5000 12:13:30 LONX 230 4299.5000 12:13:44 LONX 194 4300.5000 12:14:21 LONX 179 4298.5000 12:14:50 LONX 191 4298.0000 12:15:19 LONX 215 4297.0000 12:15:36 LONX 190 4296.5000 12:15:42 LONX 18 4296.5000 12:15:42 LONX 195 4294.0000 12:16:28 LONX 184 4292.0000 12:17:20 LONX 330 4293.0000 12:17:39 LONX 180 4292.5000 12:18:09 LONX 212 4292.0000 12:19:21 LONX 47 4292.0000 12:19:21 LONX 280 4293.0000 12:20:20 LONX 242 4293.0000 12:20:20 LONX 100 4293.5000 12:20:53 LONX 125 4293.5000 12:20:53 LONX 220 4292.5000 12:21:10 LONX 76 4292.5000 12:21:10 LONX 119 4292.5000 12:21:10 LONX 270 4294.5000 12:23:22 LONX 235 4294.0000 12:23:40 LONX 280 4295.5000 12:25:19 LONX 220 4295.0000 12:25:19 LONX 106 4294.5000 12:25:28 LONX 254 4294.5000 12:25:28 LONX 91 4296.5000 12:28:10 LONX 94 4296.5000 12:28:10 LONX 76 4296.5000 12:29:04 LONX 106 4296.5000 12:29:04 LONX 330 4296.5000 12:29:24 LONX 310 4297.5000 12:30:10 LONX 280 4298.5000 12:31:18 LONX 295 4298.5000 12:31:18 LONX 148 4299.0000 12:32:39 LONX 192 4299.0000 12:32:39 LONX 148 4298.5000 12:32:39 LONX 137 4299.5000 12:32:39 LONX 163 4299.5000 12:32:39 LONX 117 4298.5000 12:32:39 LONX 121 4298.0000 12:32:54 LONX 289 4298.0000 12:32:54 LONX 217 4298.5000 12:32:54 LONX 269 4299.0000 12:34:03 LONX 295 4299.0000 12:36:34 LONX 125 4299.0000 12:36:34 LONX 474 4299.0000 12:36:53 LONX 235 4298.5000 12:37:12 LONX 175 4298.5000 12:37:12 LONX 182 4296.0000 12:37:43 LONX 156 4297.0000 12:38:25 LONX 40 4297.0000 12:38:25 LONX 196 4297.0000 12:39:38 LONX 196 4297.0000 12:39:47 LONX 237 4296.0000 12:39:51 LONX 184 4295.0000 12:41:12 LONX 14 4294.0000 12:41:32 LONX 216 4294.0000 12:41:43 LONX 198 4293.5000 12:42:04 LONX 195 4292.5000 12:42:39 LONX 201 4293.0000 12:43:11 LONX 30 4293.0000 12:43:11 LONX 191 4294.0000 12:43:42 LONX 205 4293.0000 12:44:30 LONX 5 4292.5000 12:44:30 LONX 180 4292.5000 12:45:02 LONX 220 4293.5000 12:46:04 LONX 231 4292.5000 12:46:21 LONX 198 4294.0000 12:46:45 LONX 13 4293.5000 12:48:02 LONX 212 4293.5000 12:48:02 LONX 500 4296.0000 12:50:23 LONX 30 4296.0000 12:50:23 LONX 164 4295.5000 12:50:28 LONX 101 4296.0000 12:51:20 LONX 400 4296.0000 12:51:20 LONX 255 4296.0000 12:51:20 LONX 119 4297.5000 12:51:54 LONX 257 4297.5000 12:52:28 LONX 220 4297.0000 12:52:50 LONX 330 4297.0000 12:52:50 LONX 45 4297.0000 12:53:14 LONX 198 4297.5000 12:53:35 LONX 225 4298.0000 12:53:43 LONX 183 4297.0000 12:54:28 LONX 185 4299.0000 12:55:41 LONX 215 4299.0000 12:55:41 LONX 265 4298.0000 12:55:53 LONX 220 4298.5000 12:57:42 LONX 173 4298.5000 12:57:42 LONX 67 4298.5000 12:57:42 LONX 271 4298.0000 12:57:46 LONX 207 4297.5000 12:57:48 LONX 185 4296.5000 12:59:24 LONX 255 4296.0000 12:59:27 LONX 210 4295.5000 12:59:39 LONX 201 4295.0000 13:00:35 LONX 201 4295.0000 13:00:35 LONX 245 4295.5000 13:01:20 LONX 1105 4298.5000 13:04:21 LONX 346 4298.0000 13:04:25 LONX 74 4298.0000 13:04:25 LONX 12 4298.0000 13:05:29 LONX 34 4298.0000 13:05:29 LONX 152 4298.0000 13:05:29 LONX 205 4297.0000 13:06:50 LONX 275 4297.0000 13:06:50 LONX 109 4297.0000 13:07:00 LONX 89 4297.0000 13:07:00 LONX 198 4297.0000 13:07:54 LONX 70 4296.5000 13:08:33 LONX 125 4296.5000 13:08:33 LONX 212 4296.0000 13:09:07 LONX 76 4296.0000 13:09:07 LONX 199 4296.0000 13:09:07 LONX 162 4295.5000 13:09:08 LONX 33 4295.5000 13:09:08 LONX 285 4295.5000 13:10:46 LONX 245 4295.5000 13:10:46 LONX 225 4295.5000 13:12:55 LONX 250 4295.5000 13:12:55 LONX 85 4295.5000 13:12:55 LONX 220 4295.5000 13:14:51 LONX 88 4296.5000 13:16:11 LONX 372 4296.5000 13:16:11 LONX 175 4296.0000 13:17:01 LONX 165 4296.0000 13:17:01 LONX 250 4296.0000 13:17:01 LONX 59 4296.5000 13:18:28 LONX 370 4296.5000 13:18:28 LONX 112 4296.5000 13:18:28 LONX 457 4296.5000 13:18:28 LONX 250 4296.5000 13:18:28 LONX 320 4296.0000 13:18:43 LONX 89 4295.5000 13:19:44 LONX 96 4295.5000 13:19:44 LONX 250 4295.5000 13:19:44 LONX 23 4295.5000 13:19:44 LONX 187 4293.0000 13:20:24 LONX 188 4293.5000 13:20:24 LONX 180 4293.5000 13:21:04 LONX 205 4292.5000 13:21:56 LONX 161 4293.5000 13:21:59 LONX 42 4293.5000 13:21:59 LONX 180 4292.5000 13:23:00 LONX 370 4295.5000 13:26:48 LONX 200 4296.0000 13:27:00 LONX 265 4296.0000 13:27:25 LONX 92 4296.0000 13:27:25 LONX 340 4296.0000 13:27:25 LONX 291 4296.0000 13:27:25 LONX 173 4296.0000 13:27:25 LONX 168 4296.0000 13:27:28 LONX 48 4296.0000 13:27:28 LONX 52 4296.0000 13:27:39 LONX 71 4296.0000 13:27:39 LONX 75 4296.0000 13:27:39 LONX 410 4295.5000 13:28:07 LONX 240 4295.5000 13:29:32 LONX 195 4294.5000 13:29:45 LONX 200 4294.0000 13:29:50 LONX 180 4293.5000 13:29:51 LONX 35 4293.5000 13:29:51 LONX 194 4293.0000 13:29:51 LONX 315 4292.0000 13:31:23 LONX 182 4291.5000 13:31:33 LONX 180 4291.0000 13:31:33 LONX 250 4291.5000 13:31:33 LONX 10 4291.5000 13:31:33 LONX 75 4291.5000 13:31:33 LONX 204 4291.5000 13:31:33 LONX 190 4290.0000 13:31:52 LONX 296 4290.5000 13:32:33 LONX 24 4290.5000 13:32:33 LONX 185 4290.5000 13:33:18 LONX 180 4290.5000 13:33:18 LONX 238 4290.0000 13:34:31 LONX 220 4290.5000 13:34:31 LONX 265 4289.5000 13:34:38 LONX 265 4289.0000 13:35:00 LONX 247 4288.5000 13:35:39 LONX 115 4289.0000 13:36:31 LONX 125 4289.0000 13:36:31 LONX 152 4289.0000 13:37:00 LONX 243 4289.0000 13:37:00 LONX 236 4290.5000 13:37:39 LONX 265 4289.5000 13:37:46 LONX 198 4290.0000 13:37:48 LONX 240 4291.0000 13:39:00 LONX 49 4290.5000 13:39:04 LONX 100 4290.5000 13:39:04 LONX 63 4290.5000 13:39:04 LONX 225 4289.5000 13:39:17 LONX 220 4289.0000 13:40:20 LONX 140 4289.0000 13:40:20 LONX 215 4289.0000 13:40:20 LONX 55 4290.0000 13:41:23 LONX 186 4290.0000 13:41:23 LONX 250 4290.0000 13:41:40 LONX 249 4290.0000 13:41:40 LONX 6 4290.0000 13:41:46 LONX 119 4289.5000 13:43:09 LONX 76 4289.5000 13:43:09 LONX 56 4289.5000 13:43:15 LONX 124 4289.5000 13:43:15 LONX 340 4289.0000 13:43:24 LONX 198 4289.5000 13:43:24 LONX 315 4289.0000 13:44:58 LONX 207 4290.5000 13:46:25 LONX 175 4290.5000 13:46:25 LONX 235 4290.0000 13:46:31 LONX 360 4290.5000 13:48:31 LONX 179 4290.5000 13:48:31 LONX 74 4291.5000 13:48:48 LONX 250 4291.5000 13:48:48 LONX 49 4291.5000 13:48:48 LONX 44 4291.5000 13:48:50 LONX 201 4291.5000 13:48:50 LONX 28 4291.5000 13:48:50 LONX 440 4290.5000 13:49:09 LONX 198 4291.5000 13:49:18 LONX 199 4291.0000 13:49:34 LONX 237 4291.0000 13:50:39 LONX 302 4290.5000 13:50:55 LONX 199 4291.0000 13:51:01 LONX 270 4293.0000 13:52:31 LONX 220 4293.5000 13:52:31 LONX 201 4293.5000 13:53:02 LONX 240 4293.5000 13:53:02 LONX 260 4294.0000 13:53:18 LONX 22 4297.5000 13:55:58 LONX 398 4297.5000 13:55:58 LONX 8 4297.0000 13:56:16 LONX 352 4297.0000 13:56:16 LONX 292 4297.0000 13:56:16 LONX 200 4297.0000 13:56:16 LONX 250 4297.0000 13:56:16 LONX 158 4296.5000 13:56:20 LONX 122 4296.5000 13:56:20 LONX 236 4297.5000 13:57:57 LONX 225 4297.5000 13:57:57 LONX 199 4297.5000 13:57:57 LONX 12 4297.0000 13:59:23 LONX 243 4297.0000 13:59:23 LONX 210 4296.5000 13:59:36 LONX 210 4296.0000 13:59:40 LONX 250 4295.5000 13:59:41 LONX 185 4293.5000 14:00:06 LONX 92 4293.0000 14:00:33 LONX 39 4293.0000 14:00:33 LONX 3 4293.0000 14:00:33 LONX 42 4293.0000 14:00:33 LONX 42 4293.0000 14:00:33 LONX 5 4293.0000 14:00:33 LONX 125 4292.5000 14:01:56 LONX 95 4292.5000 14:01:56 LONX 218 4292.0000 14:01:56 LONX 32 4292.0000 14:01:56 LONX 95 4292.5000 14:01:56 LONX 94 4292.5000 14:01:56 LONX 31 4292.5000 14:01:56 LONX 219 4292.5000 14:01:56 LONX 200 4292.5000 14:01:56 LONX 62 4292.5000 14:01:56 LONX 185 4290.0000 14:02:43 LONX 230 4291.5000 14:04:00 LONX 310 4291.5000 14:04:04 LONX 164 4291.5000 14:04:08 LONX 240 4292.0000 14:04:41 LONX 127 4291.5000 14:05:27 LONX 83 4291.5000 14:05:27 LONX 76 4291.5000 14:05:27 LONX 126 4292.0000 14:05:27 LONX 181 4288.0000 14:05:29 LONX 182 4277.5000 14:05:49 LONX 177 4283.0000 14:06:09 LONX 28 4276.0000 14:06:27 LONX 155 4276.0000 14:06:27 LONX 191 4271.5000 14:06:46 LONX 201 4276.0000 14:07:37 LONX 125 4276.0000 14:07:37 LONX 193 4274.5000 14:07:54 LONX 202 4273.5000 14:08:23 LONX 181 4273.5000 14:08:35 LONX 230 4274.0000 14:09:03 LONX 199 4271.0000 14:09:34 LONX 235 4272.0000 14:10:02 LONX 250 4274.0000 14:10:48 LONX 210 4273.5000 14:10:49 LONX 100 4273.0000 14:11:03 LONX 85 4273.0000 14:11:03 LONX 195 4272.5000 14:11:54 LONX 233 4272.0000 14:12:04 LONX 190 4269.0000 14:12:40 LONX 195 4268.0000 14:12:57 LONX 230 4267.5000 14:13:40 LONX 220 4266.5000 14:14:02 LONX 139 4266.5000 14:14:03 LONX 44 4266.5000 14:14:03 LONX 131 4266.0000 14:14:21 LONX 52 4266.0000 14:14:21 LONX 88 4266.5000 14:15:02 LONX 241 4267.0000 14:15:02 LONX 9 4267.0000 14:15:02 LONX 82 4267.0000 14:15:02 LONX 107 4267.5000 14:15:02 LONX 213 4263.5000 14:15:51 LONX 250 4264.0000 14:15:51 LONX 39 4264.0000 14:15:51 LONX 180 4262.0000 14:16:35 LONX 195 4263.0000 14:17:21 LONX 182 4262.5000 14:17:21 LONX 252 4263.0000 14:17:21 LONX 260 4266.5000 14:18:06 LONX 100 4268.5000 14:18:41 LONX 110 4268.5000 14:18:42 LONX 250 4269.5000 14:19:35 LONX 8 4270.0000 14:19:46 LONX 211 4270.0000 14:19:46 LONX 6 4270.0000 14:19:46 LONX 185 4268.5000 14:19:59 LONX 206 4267.5000 14:20:19 LONX 190 4267.0000 14:20:21 LONX 144 4267.5000 14:20:58 LONX 96 4267.5000 14:20:58 LONX 195 4267.5000 14:21:24 LONX 186 4266.5000 14:21:35 LONX 1 4266.5000 14:21:35 LONX 200 4267.0000 14:22:02 LONX 187 4266.5000 14:22:05 LONX 245 4265.0000 14:22:52 LONX 195 4264.0000 14:22:55 LONX 71 4267.0000 14:23:34 LONX 240 4266.5000 14:24:06 LONX 270 4266.0000 14:24:06 LONX 219 4266.0000 14:24:34 LONX 171 4267.0000 14:25:03 LONX 82 4267.0000 14:25:25 LONX 168 4267.0000 14:25:25 LONX 76 4267.0000 14:25:42 LONX 55 4267.0000 14:25:42 LONX 225 4267.0000 14:26:02 LONX 206 4268.0000 14:26:25 LONX 250 4268.5000 14:26:25 LONX 180 4267.5000 14:26:57 LONX 21 4269.0000 14:27:54 LONX 67 4269.0000 14:27:54 LONX 350 4269.5000 14:28:00 LONX 218 4269.5000 14:28:01 LONX 179 4269.5000 14:28:57 LONX 250 4270.0000 14:28:57 LONX 71 4269.5000 14:28:57 LONX 80 4271.0000 14:29:30 LONX 52 4270.5000 14:29:50 LONX 218 4270.5000 14:29:50 LONX 208 4270.5000 14:29:50 LONX 290 4270.0000 14:29:51 LONX 290 4269.5000 14:29:51 LONX 233 4269.5000 14:30:06 LONX 226 4269.5000 14:30:08 LONX 205 4269.0000 14:30:10 LONX 330 4270.0000 14:30:38 LONX 360 4270.0000 14:30:54 LONX 330 4270.0000 14:31:02 LONX 100 4271.5000 14:31:23 LONX 260 4271.5000 14:31:23 LONX 400 4271.5000 14:31:24 LONX 250 4271.5000 14:31:33 LONX 200 4271.0000 14:31:40 LONX 168 4271.5000 14:31:40 LONX 250 4271.5000 14:31:40 LONX 257 4271.5000 14:31:40 LONX 152 4272.0000 14:32:01 LONX 83 4272.0000 14:32:01 LONX 110 4272.0000 14:32:01 LONX 76 4272.0000 14:32:01 LONX 340 4277.0000 14:32:49 LONX 70 4277.0000 14:32:49 LONX 280 4277.0000 14:32:49 LONX 255 4277.0000 14:32:55 LONX 231 4277.5000 14:32:59 LONX 115 4277.5000 14:32:59 LONX 280 4276.5000 14:33:09 LONX 200 4276.5000 14:33:24 LONX 240 4277.5000 14:33:32 LONX 310 4277.5000 14:33:32 LONX 76 4277.0000 14:33:48 LONX 86 4277.0000 14:33:48 LONX 70 4277.0000 14:33:48 LONX 198 4277.0000 14:33:48 LONX 240 4277.0000 14:34:00 LONX 4 4277.0000 14:34:01 LONX 4 4277.0000 14:34:01 LONX 251 4276.5000 14:34:20 LONX 420 4276.0000 14:34:26 LONX 225 4275.5000 14:34:26 LONX 91 4276.0000 14:34:53 LONX 235 4276.5000 14:35:07 LONX 250 4276.5000 14:35:32 LONX 235 4276.5000 14:35:33 LONX 7 4276.5000 14:35:33 LONX 303 4276.5000 14:35:33 LONX 206 4275.5000 14:35:48 LONX 31 4275.0000 14:35:52 LONX 181 4275.0000 14:35:56 LONX 201 4275.0000 14:36:05 LONX 18 4275.0000 14:36:05 LONX 232 4274.5000 14:36:05 LONX 215 4274.0000 14:36:31 LONX 116 4274.0000 14:36:31 LONX 195 4273.5000 14:36:32 LONX 89 4274.5000 14:37:15 LONX 124 4274.5000 14:37:15 LONX 280 4274.5000 14:37:19 LONX 250 4276.0000 14:37:54 LONX 195 4275.5000 14:37:55 LONX 260 4277.5000 14:38:26 LONX 270 4277.5000 14:38:26 LONX 73 4279.0000 14:38:53 LONX 200 4279.0000 14:38:58 LONX 245 4279.0000 14:38:58 LONX 53 4280.5000 14:39:14 LONX 281 4280.5000 14:39:39 LONX 250 4280.5000 14:39:39 LONX 103 4280.5000 14:39:39 LONX 230 4280.0000 14:39:39 LONX 183 4279.0000 14:39:45 LONX 189 4279.0000 14:40:02 LONX 200 4279.5000 14:40:40 LONX 260 4279.5000 14:40:40 LONX 315 4279.5000 14:40:55 LONX 40 4279.5000 14:41:24 LONX 358 4279.5000 14:41:24 LONX 190 4278.5000 14:41:28 LONX 185 4279.5000 14:41:43 LONX 9 4280.0000 14:42:02 LONX 111 4280.0000 14:42:02 LONX 78 4280.0000 14:42:02 LONX 360 4282.0000 14:43:07 LONX 310 4283.0000 14:43:39 LONX 286 4283.5000 14:43:39 LONX 370 4282.5000 14:44:00 LONX 440 4284.0000 14:44:47 LONX 245 4284.5000 14:45:13 LONX 255 4284.5000 14:45:13 LONX 255 4284.0000 14:45:27 LONX 350 4283.5000 14:45:29 LONX 20 4283.5000 14:45:29 LONX 190 4283.0000 14:45:29 LONX 225 4282.5000 14:45:34 LONX 230 4282.0000 14:45:34 LONX 184 4281.5000 14:45:58 LONX 190 4281.5000 14:46:17 LONX 216 4281.0000 14:46:20 LONX 200 4283.5000 14:47:01 LONX 283 4282.5000 14:47:01 LONX 205 4283.5000 14:47:01 LONX 190 4282.0000 14:47:39 LONX 185 4281.5000 14:47:44 LONX 230 4281.0000 14:47:53 LONX 210 4280.5000 14:47:53 LONX 164 4280.5000 14:48:36 LONX 105 4280.5000 14:49:08 LONX 76 4280.5000 14:49:08 LONX 412 4280.5000 14:49:08 LONX 219 4280.0000 14:49:10 LONX 194 4278.0000 14:49:14 LONX 205 4277.0000 14:49:31 LONX 9 4275.0000 14:49:40 LONX 172 4275.0000 14:49:40 LONX 222 4275.5000 14:50:38 LONX 185 4275.5000 14:50:38 LONX 84 4275.5000 14:50:38 LONX 99 4275.5000 14:50:38 LONX 32 4275.5000 14:50:38 LONX 43 4275.5000 14:50:38 LONX 156 4275.5000 14:50:38 LONX 225 4276.5000 14:51:11 LONX 159 4276.0000 14:51:12 LONX 200 4275.0000 14:51:31 LONX 200 4274.0000 14:51:35 LONX 190 4272.5000 14:52:03 LONX 31 4272.0000 14:52:19 LONX 198 4272.0000 14:52:24 LONX 82 4272.0000 14:52:40 LONX 113 4272.0000 14:52:40 LONX 4 4272.0000 14:52:40 LONX 148 4271.5000 14:52:44 LONX 77 4271.5000 14:52:44 LONX 4 4275.5000 14:53:48 LONX 270 4279.0000 14:54:46 LONX 320 4279.0000 14:54:46 LONX 109 4279.5000 14:54:50 LONX 201 4279.5000 14:54:50 LONX 61 4279.5000 14:54:50 LONX 258 4279.5000 14:54:50 LONX 44 4279.5000 14:55:09 LONX 58 4279.5000 14:55:09 LONX 250 4279.5000 14:55:09 LONX 78 4279.5000 14:55:09 LONX 370 4278.5000 14:55:18 LONX 291 4279.5000 14:56:26 LONX 255 4280.5000 14:57:05 LONX 145 4280.5000 14:57:05 LONX 250 4280.5000 14:57:05 LONX 19 4280.5000 14:57:05 LONX 213 4280.5000 14:57:05 LONX 200 4279.5000 14:57:10 LONX 205 4278.0000 14:57:20 LONX 245 4277.5000 14:57:59 LONX 250 4278.5000 14:58:10 LONX 72 4278.5000 14:58:10 LONX 245 4279.0000 14:59:12 LONX 55 4279.0000 14:59:13 LONX 17 4279.0000 14:59:13 LONX 218 4279.0000 14:59:21 LONX 317 4278.5000 14:59:21 LONX 195 4278.0000 14:59:28 LONX 122 4277.5000 14:59:44 LONX 77 4277.5000 14:59:44 LONX 36 4277.0000 14:59:45 LONX 154 4277.0000 14:59:45 LONX 190 4276.5000 14:59:45 LONX 190 4277.0000 14:59:54 LONX 191 4278.5000 15:00:36 LONX 200 4278.5000 15:00:36 LONX 9 4278.5000 15:00:36 LONX 195 4278.5000 15:00:36 LONX 199 4279.0000 15:00:39 LONX 250 4278.5000 15:00:58 LONX 253 4278.0000 15:01:08 LONX 250 4277.5000 15:01:14 LONX 92 4279.5000 15:01:28 LONX 116 4279.5000 15:01:28 LONX 86 4278.5000 15:01:32 LONX 109 4278.5000 15:01:32 LONX 122 4281.5000 15:02:07 LONX 77 4281.5000 15:02:07 LONX 225 4281.5000 15:02:17 LONX 279 4284.5000 15:03:05 LONX 315 4284.5000 15:03:38 LONX 250 4286.0000 15:04:05 LONX 14 4285.5000 15:04:08 LONX 396 4285.5000 15:04:08 LONX 106 4286.0000 15:04:14 LONX 102 4286.0000 15:04:14 LONX 240 4285.5000 15:04:26 LONX 223 4285.0000 15:04:29 LONX 87 4285.0000 15:04:29 LONX 197 4285.5000 15:04:35 LONX 275 4284.5000 15:05:24 LONX 176 4285.0000 15:05:34 LONX 65 4284.0000 15:05:44 LONX 220 4284.0000 15:05:44 LONX 250 4283.5000 15:05:44 LONX 360 4283.0000 15:05:49 LONX 172 4281.5000 15:06:13 LONX 81 4281.5000 15:06:13 LONX 199 4281.5000 15:06:35 LONX 3 4281.5000 15:06:42 LONX 250 4281.0000 15:06:47 LONX 220 4280.5000 15:07:03 LONX 36 4280.0000 15:07:15 LONX 185 4279.5000 15:07:16 LONX 250 4280.0000 15:07:31 LONX 201 4281.5000 15:08:06 LONX 124 4281.5000 15:08:06 LONX 118 4281.5000 15:08:06 LONX 210 4281.5000 15:08:31 LONX 230 4281.5000 15:08:49 LONX 300 4281.5000 15:08:50 LONX 239 4282.0000 15:09:39 LONX 330 4282.0000 15:09:44 LONX 30 4282.0000 15:09:45 LONX 233 4282.5000 15:10:17 LONX 68 4283.0000 15:10:21 LONX 250 4283.0000 15:10:21 LONX 70 4283.0000 15:10:21 LONX 340 4282.0000 15:11:20 LONX 106 4283.0000 15:11:35 LONX 218 4283.0000 15:11:35 LONX 232 4283.5000 15:11:44 LONX 45 4284.0000 15:11:50 LONX 166 4284.0000 15:11:50 LONX 83 4284.0000 15:12:01 LONX 50 4284.0000 15:12:01 LONX 67 4284.0000 15:12:01 LONX 219 4284.0000 15:12:01 LONX 28 4284.5000 15:12:18 LONX 236 4286.0000 15:12:52 LONX 211 4287.0000 15:13:00 LONX 260 4286.5000 15:13:40 LONX 55 4287.0000 15:13:42 LONX 90 4287.0000 15:13:42 LONX 320 4286.5000 15:13:45 LONX 130 4287.5000 15:14:08 LONX 82 4287.5000 15:14:08 LONX 36 4287.0000 15:14:18 LONX 195 4287.0000 15:14:22 LONX 16 4287.0000 15:14:22 LONX 255 4286.0000 15:14:45 LONX 230 4285.5000 15:14:45 LONX 230 4285.0000 15:15:01 LONX 305 4286.0000 15:15:33 LONX 245 4286.0000 15:15:52 LONX 224 4285.0000 15:16:06 LONX 220 4284.5000 15:16:06 LONX 74 4283.0000 15:16:31 LONX 160 4283.0000 15:16:31 LONX 198 4282.5000 15:17:19 LONX 94 4282.5000 15:17:19 LONX 236 4282.5000 15:17:19 LONX 226 4282.0000 15:17:19 LONX 195 4280.0000 15:17:37 LONX 21 4281.0000 15:18:01 LONX 173 4281.0000 15:18:01 LONX 185 4279.5000 15:18:14 LONX 185 4280.5000 15:18:28 LONX 69 4279.5000 15:19:04 LONX 157 4279.5000 15:19:05 LONX 225 4279.0000 15:19:05 LONX 201 4279.5000 15:19:36 LONX 128 4279.5000 15:19:36 LONX 216 4279.5000 15:19:47 LONX 200 4281.0000 15:20:12 LONX 200 4281.0000 15:20:19 LONX 260 4280.5000 15:20:28 LONX 192 4280.0000 15:20:42 LONX 126 4280.5000 15:21:05 LONX 74 4280.5000 15:21:05 LONX 200 4280.5000 15:21:27 LONX 81 4280.5000 15:21:33 LONX 107 4280.5000 15:21:33 LONX 142 4281.5000 15:22:13 LONX 143 4281.5000 15:22:13 LONX 227 4281.5000 15:22:15 LONX 257 4281.5000 15:22:40 LONX 230 4281.0000 15:22:55 LONX 183 4280.5000 15:23:27 LONX 26 4280.5000 15:23:27 LONX 21 4280.5000 15:23:27 LONX 176 4281.0000 15:23:27 LONX 24 4281.0000 15:23:27 LONX 3 4280.0000 15:23:41 LONX 73 4280.0000 15:23:43 LONX 146 4280.0000 15:23:43 LONX 185 4279.5000 15:24:34 LONX 238 4279.0000 15:24:34 LONX 265 4278.5000 15:24:44 LONX 283 4278.5000 15:25:03 LONX 1 4278.0000 15:25:19 LONX 47 4278.0000 15:25:19 LONX 258 4277.5000 15:25:25 LONX 62 4278.5000 15:25:35 LONX 91 4278.5000 15:25:35 LONX 200 4278.5000 15:25:48 LONX 100 4277.0000 15:25:49 LONX 135 4277.0000 15:25:49 LONX 40 4278.0000 15:26:27 LONX 160 4278.0000 15:26:27 LONX 23 4278.5000 15:26:38 LONX 73 4278.5000 15:26:38 LONX 4 4278.0000 15:27:03 LONX 118 4279.5000 15:27:21 LONX 250 4279.5000 15:27:21 LONX 4 4279.0000 15:27:32 LONX 196 4279.0000 15:27:32 LONX 200 4278.5000 15:28:02 LONX 200 4278.5000 15:28:02 LONX 185 4277.5000 15:28:03 LONX 193 4276.5000 15:28:23 LONX 128 4277.0000 15:28:44 LONX 62 4277.0000 15:28:44 LONX 127 4278.5000 15:29:00 LONX 67 4278.5000 15:29:00 LONX 6 4278.5000 15:29:00 LONX 217 4278.0000 15:29:22 LONX 226 4278.0000 15:29:40 LONX 82 4278.5000 15:29:56 LONX 215 4278.0000 15:30:01 LONX 133 4279.0000 15:30:11 LONX 67 4279.0000 15:30:11 LONX 240 4278.0000 15:30:19 LONX 200 4278.5000 15:30:34 LONX 60 4278.5000 15:30:59 LONX 112 4278.5000 15:30:59 LONX 275 4278.5000 15:30:59 LONX 195 4278.5000 15:31:24 LONX 190 4278.5000 15:31:25 LONX 199 4278.0000 15:31:30 LONX 126 4278.5000 15:31:49 LONX 62 4278.5000 15:31:49 LONX 30 4278.5000 15:31:49 LONX 193 4277.0000 15:31:53 LONX 168 4276.5000 15:32:03 LONX 15 4276.5000 15:32:03 LONX 210 4276.0000 15:32:37 LONX 200 4275.0000 15:32:50 LONX 78 4275.5000 15:33:02 LONX 120 4275.5000 15:33:02 LONX 195 4275.0000 15:33:24 LONX 193 4274.0000 15:33:30 LONX 184 4272.0000 15:33:41 LONX 189 4271.0000 15:33:54 LONX 183 4271.5000 15:34:12 LONX 280 4273.5000 15:34:46 LONX 185 4273.0000 15:34:48 LONX 190 4273.0000 15:35:18 LONX 116 4272.5000 15:35:40 LONX 106 4272.5000 15:35:40 LONX 150 4272.5000 15:35:40 LONX 187 4272.0000 15:35:40 LONX 202 4272.5000 15:36:25 LONX 271 4275.5000 15:36:52 LONX 9 4275.5000 15:36:55 LONX 225 4275.5000 15:36:55 LONX 185 4275.0000 15:37:05 LONX 280 4274.5000 15:37:16 LONX 215 4275.5000 15:37:28 LONX 200 4275.5000 15:37:28 LONX 177 4276.5000 15:38:08 LONX 43 4276.5000 15:38:08 LONX 20 4276.5000 15:38:08 LONX 290 4275.5000 15:38:27 LONX 220 4275.0000 15:38:48 LONX 300 4274.5000 15:39:03 LONX 153 4277.5000 15:39:27 LONX 272 4277.5000 15:39:27 LONX 195 4278.0000 15:39:39 LONX 200 4277.0000 15:40:05 LONX 192 4277.0000 15:40:05 LONX 195 4276.0000 15:40:10 LONX 190 4275.0000 15:40:57 LONX 6 4275.5000 15:41:02 LONX 133 4275.5000 15:41:02 LONX 66 4275.5000 15:41:02 LONX 173 4274.5000 15:41:04 LONX 45 4274.5000 15:41:06 LONX 200 4275.0000 15:41:20 LONX 1 4275.5000 15:41:34 LONX 74 4275.5000 15:41:34 LONX 1 4275.0000 15:41:54 LONX 214 4275.0000 15:41:59 LONX 214 4275.0000 15:41:59 LONX 47 4275.0000 15:41:59 LONX 201 4276.0000 15:42:18 LONX 65 4276.0000 15:42:18 LONX 210 4275.0000 15:42:36 LONX 21 4276.0000 15:43:08 LONX 64 4276.0000 15:43:08 LONX 182 4276.0000 15:43:08 LONX 18 4276.0000 15:43:17 LONX 122 4276.0000 15:43:17 LONX 60 4276.0000 15:43:17 LONX 161 4276.0000 15:43:51 LONX 185 4276.0000 15:43:59 LONX 183 4276.0000 15:44:01 LONX 55 4276.0000 15:44:01 LONX 61 4276.5000 15:44:32 LONX 118 4276.5000 15:44:32 LONX 37 4276.5000 15:44:32 LONX 227 4276.0000 15:44:33 LONX 101 4276.0000 15:44:39 LONX 120 4276.5000 15:44:45 LONX 101 4277.5000 15:44:51 LONX 81 4277.5000 15:44:51 LONX 213 4276.5000 15:45:14 LONX 35 4277.0000 15:45:30 LONX 119 4277.0000 15:45:30 LONX 22 4277.0000 15:45:30 LONX 24 4277.0000 15:45:30 LONX 41 4277.5000 15:45:48 LONX 116 4277.5000 15:45:48 LONX 43 4277.5000 15:45:48 LONX 240 4278.5000 15:46:20 LONX 250 4279.0000 15:46:25 LONX 44 4279.0000 15:46:28 LONX 118 4279.0000 15:46:33 LONX 200 4279.5000 15:46:44 LONX 222 4280.5000 15:46:54 LONX 28 4280.5000 15:46:54 LONX 195 4280.0000 15:47:00 LONX 77 4281.0000 15:47:16 LONX 221 4281.5000 15:47:30 LONX 100 4281.5000 15:47:30 LONX 232 4280.5000 15:47:34 LONX 182 4279.0000 15:48:05 LONX 241 4278.5000 15:48:07 LONX 211 4279.5000 15:48:53 LONX 201 4279.5000 15:49:03 LONX 279 4279.5000 15:49:03 LONX 38 4280.5000 15:49:33 LONX 113 4280.5000 15:49:33 LONX 122 4280.5000 15:49:33 LONX 89 4280.5000 15:49:33 LONX 190 4279.5000 15:49:47 LONX 200 4280.0000 15:49:55 LONX 101 4279.0000 15:50:04 LONX 135 4278.5000 15:50:06 LONX 84 4278.5000 15:50:22 LONX 112 4278.5000 15:50:22 LONX 11 4278.5000 15:50:22 LONX 2 4279.0000 15:51:11 LONX 208 4279.0000 15:51:11 LONX 25 4279.0000 15:51:11 LONX 133 4279.0000 15:51:16 LONX 80 4279.0000 15:51:16 LONX 190 4279.0000 15:51:21 LONX 205 4278.5000 15:51:22 LONX 68 4278.5000 15:51:41 LONX 137 4278.5000 15:51:41 LONX 185 4278.0000 15:52:32 LONX 306 4278.0000 15:52:32 LONX 135 4278.0000 15:52:32 LONX 236 4278.0000 15:52:32 LONX 187 4277.5000 15:52:32 LONX 188 4277.0000 15:52:45 LONX 200 4276.5000 15:53:11 LONX 200 4275.5000 15:53:28 LONX 200 4276.0000 15:53:28 LONX 184 4274.5000 15:53:48 LONX 110 4276.5000 15:54:22 LONX 91 4276.5000 15:54:22 LONX 205 4275.5000 15:54:34 LONX 201 4275.5000 15:54:34 LONX 240 4275.0000 15:54:44 LONX 201 4276.0000 15:55:07 LONX 246 4275.5000 15:55:18 LONX 183 4274.5000 15:55:23 LONX 119 4274.5000 15:55:46 LONX 82 4274.5000 15:55:46 LONX 203 4276.0000 15:56:17 LONX 97 4276.0000 15:56:22 LONX 104 4276.0000 15:56:22 LONX 39 4277.5000 15:56:32 LONX 300 4279.0000 15:56:35 LONX 245 4279.5000 15:56:58 LONX 237 4279.0000 15:57:14 LONX 54 4278.5000 15:57:17 LONX 183 4278.5000 15:57:17 LONX 212 4278.5000 15:57:28 LONX 217 4278.5000 15:57:42 LONX 8 4278.5000 15:57:42 LONX 72 4279.5000 15:58:08 LONX 201 4280.5000 15:58:13 LONX 18 4280.5000 15:58:18 LONX 183 4280.5000 15:58:18 LONX 270 4279.5000 15:58:25 LONX 88 4279.0000 15:58:25 LONX 220 4279.0000 15:58:37 LONX 185 4279.0000 15:59:09 LONX 191 4278.5000 15:59:13 LONX 211 4278.5000 15:59:42 LONX 136 4279.0000 16:00:01 LONX 64 4278.5000 16:00:16 LONX 75 4278.5000 16:00:16 LONX 235 4278.0000 16:00:20 LONX 231 4277.5000 16:00:20 LONX 199 4277.5000 16:00:20 LONX 16 4277.5000 16:00:20 LONX 56 4277.5000 16:00:20 LONX 270 4277.0000 16:00:29 LONX 129 4278.5000 16:00:40 LONX 72 4278.5000 16:00:40 LONX 131 4278.0000 16:00:40 LONX 224 4278.5000 16:01:15 LONX 93 4278.5000 16:01:20 LONX 330 4279.0000 16:01:22 LONX 171 4279.0000 16:01:26 LONX 53 4279.0000 16:01:26 LONX 9 4279.5000 16:01:56 LONX 65 4279.5000 16:01:56 LONX 111 4279.5000 16:01:56 LONX 280 4279.0000 16:02:15 LONX 169 4280.0000 16:02:25 LONX 158 4280.0000 16:02:25 LONX 201 4280.0000 16:02:32 LONX 3 4280.0000 16:02:32 LONX 187 4279.0000 16:02:37 LONX 3 4279.0000 16:02:37 LONX 112 4280.0000 16:03:01 LONX 114 4280.0000 16:03:01 LONX 27 4280.0000 16:03:04 LONX 164 4280.0000 16:03:04 LONX 44 4280.0000 16:03:08 LONX 201 4280.0000 16:03:14 LONX 153 4280.0000 16:03:14 LONX 27 4281.0000 16:03:47 LONX 208 4281.0000 16:03:47 LONX 320 4282.5000 16:04:10 LONX 245 4283.0000 16:04:19 LONX 185 4283.0000 16:04:19 LONX 201 4283.5000 16:04:29 LONX 228 4283.5000 16:04:29 LONX 34 4286.0000 16:04:36 LONX 185 4285.0000 16:04:41 LONX 220 4284.5000 16:04:47 LONX 201 4285.0000 16:04:47 LONX 121 4287.0000 16:05:26 LONX 106 4287.0000 16:05:26 LONX 221 4288.0000 16:05:35 LONX 239 4286.5000 16:05:37 LONX 81 4286.5000 16:05:37 LONX 141 4287.5000 16:05:46 LONX 215 4286.5000 16:05:50 LONX 220 4286.0000 16:05:55 LONX 185 4285.5000 16:06:04 LONX 119 4284.0000 16:06:13 LONX 76 4284.0000 16:06:13 LONX 210 4285.0000 16:06:27 LONX 64 4285.5000 16:06:41 LONX 137 4285.5000 16:06:41 LONX 195 4284.5000 16:06:48 LONX 94 4283.5000 16:06:52 LONX 210 4283.0000 16:07:01 LONX 211 4284.0000 16:07:17 LONX 39 4284.0000 16:07:17 LONX 209 4283.0000 16:07:44 LONX 209 4282.5000 16:07:44 LONX 116 4283.0000 16:07:52 LONX 85 4283.0000 16:07:52 LONX 164 4285.0000 16:08:05 LONX 37 4285.0000 16:08:05 LONX 190 4284.0000 16:08:12 LONX 141 4283.0000 16:08:25 LONX 204 4282.5000 16:08:46 LONX 180 4282.5000 16:08:46 LONX 15 4282.5000 16:08:46 LONX 52 4283.0000 16:08:54 LONX 80 4283.0000 16:08:54 LONX 69 4283.0000 16:08:54 LONX 228 4283.0000 16:09:04 LONX 87 4283.0000 16:09:15 LONX 99 4283.0000 16:09:15 LONX 148 4283.5000 16:09:28 LONX 87 4283.5000 16:09:35 LONX 223 4282.5000 16:09:53 LONX 471 4282.5000 16:10:05 LONX 155 4283.0000 16:10:09 LONX 133 4283.0000 16:10:09 LONX 83 4283.0000 16:10:09 LONX 191 4282.5000 16:10:19 LONX 188 4282.5000 16:10:27 LONX 33 4282.5000 16:10:39 LONX 151 4282.5000 16:10:40 LONX 184 4282.5000 16:10:45 LONX 230 4282.5000 16:10:57 LONX 194 4282.0000 16:11:07 LONX 187 4281.0000 16:11:16 LONX 69 4281.0000 16:11:16 LONX 118 4281.0000 16:11:16 LONX 31 4280.0000 16:11:36 LONX 183 4280.5000 16:11:38 LONX 190 4280.5000 16:11:50 LONX 32 4280.0000 16:11:57 LONX 226 4280.0000 16:12:00 LONX 204 4280.0000 16:12:11 LONX 1 4280.0000 16:12:11 LONX 190 4280.5000 16:12:20 LONX 44 4280.0000 16:12:20 LONX 53 4280.0000 16:12:20 LONX 102 4280.5000 16:12:35 LONX 94 4280.5000 16:12:35 LONX 156 4280.5000 16:12:35 LONX 40 4280.5000 16:12:35 LONX 49 4280.5000 16:12:56 LONX 124 4280.5000 16:12:56 LONX 40 4280.5000 16:12:56 LONX 202 4280.5000 16:13:07 LONX 193 4281.0000 16:13:18 LONX 82 4281.0000 16:13:27 LONX 114 4281.0000 16:13:27 LONX 36 4282.0000 16:13:50 LONX 41 4282.0000 16:13:50 LONX 288 4282.0000 16:13:59 LONX 106 4282.0000 16:13:59 LONX 205 4282.0000 16:14:01 LONX 103 4282.0000 16:14:01 LONX 184 4282.0000 16:14:17 LONX 186 4281.5000 16:14:25 LONX 235 4280.5000 16:14:37 LONX 206 4280.5000 16:14:47 LONX 193 4280.0000 16:14:56 LONX 208 4282.5000 16:15:03 LONX 40 4281.0000 16:15:12 LONX 21 4281.0000 16:15:13 LONX 193 4281.0000 16:15:13 LONX 194 4281.0000 16:15:18 LONX 30 4282.5000 16:15:31 LONX 250 4282.5000 16:15:31 LONX 195 4282.0000 16:15:36 LONX 110 4283.5000 16:16:30 LONX 290 4283.5000 16:16:30 LONX 69 4283.5000 16:16:30 LONX 30 4283.5000 16:16:30 LONX 412 4283.5000 16:16:31 LONX 140 4283.5000 16:16:31 LONX 250 4283.5000 16:16:31 LONX 199 4282.5000 16:16:46 LONX 375 4282.5000 16:16:46 LONX 193 4283.0000 16:17:04 LONX 222 4283.0000 16:17:14 LONX 193 4282.5000 16:17:23 LONX 28 4282.5000 16:17:31 LONX 105 4282.5000 16:17:31 LONX 53 4282.5000 16:17:31 LONX 184 4282.0000 16:17:40 LONX 140 4282.0000 16:17:40 LONX 185 4282.0000 16:17:56 LONX 194 4282.0000 16:18:08 LONX 198 4282.0000 16:18:15 LONX 201 4282.0000 16:18:21 LONX 71 4282.0000 16:18:32 LONX 225 4282.0000 16:18:34 LONX 136 4282.0000 16:18:45 LONX 88 4282.0000 16:18:45 LONX 247 4282.0000 16:18:45 LONX 199 4282.5000 16:19:05 LONX 198 4282.5000 16:19:14 LONX 100 4282.0000 16:19:14 LONX 98 4282.0000 16:19:14 LONX 193 4282.0000 16:19:35 LONX 42 4282.5000 16:19:42 LONX 147 4282.5000 16:19:42 LONX 189 4282.5000 16:19:42 LONX 70 4283.0000 16:20:02 LONX 192 4283.0000 16:20:02 LONX 34 4283.5000 16:20:17 LONX 250 4283.5000 16:20:17 LONX 105 4283.5000 16:20:32 LONX 105 4283.5000 16:20:32 LONX 118 4283.5000 16:20:37 LONX 76 4283.5000 16:20:57 LONX 430 4283.5000 16:20:58 LONX 22 4283.5000 16:21:00 LONX 44 4283.5000 16:21:00 LONX 69 4283.5000 16:21:00 LONX 83 4283.0000 16:21:27 LONX 120 4283.0000 16:21:27 LONX 363 4283.0000 16:21:27 LONX 108 4283.0000 16:21:27 LONX 5 4283.5000 16:21:36 LONX 185 4283.5000 16:21:36 LONX 65 4283.5000 16:21:36 LONX 84 4283.5000 16:21:36 LONX 28 4283.5000 16:21:36 LONX 13 4283.5000 16:21:36 LONX 235 4283.0000 16:21:55 LONX 37 4283.5000 16:22:06 LONX 194 4283.5000 16:22:06 LONX 130 4284.0000 16:22:17 LONX 54 4284.0000 16:22:17 LONX 72 4284.0000 16:22:24 LONX 105 4284.0000 16:22:24 LONX 45 4284.0000 16:22:24 LONX 222 4284.0000 16:22:24 LONX 248 4283.5000 16:22:47 LONX 189 4295.5000 16:22:54 LONX 150 4296.0000 16:23:02 LONX 33 4296.0000 16:23:02 LONX 216 4299.0000 16:23:11 LONX 190 4297.0000 16:23:20 LONX 106 4297.0000 16:23:20 LONX 183 4295.0000 16:23:33 LONX 250 4296.5000 16:23:48 LONX 194 4298.0000 16:23:52 LONX 82 4297.0000 16:23:59 LONX 76 4298.0000 16:24:13 LONX 250 4298.0000 16:24:13 LONX 189 4297.5000 16:24:15 LONX 207 4295.5000 16:24:23 LONX 187 4296.0000 16:24:37 LONX 202 4296.0000 16:24:39 LONX 74 4295.5000 16:24:48 LONX 132 4295.5000 16:24:48 LONX 205 4295.5000 16:24:54 LONX 138 4295.5000 16:25:01 LONX 57 4295.5000 16:25:01 LONX 112 4294.0000 16:25:08 LONX 79 4294.0000 16:25:08 LONX 194 4293.0000 16:25:15 LONX 193 4292.5000 16:25:24 LONX 122 4292.5000 16:25:30 LONX 85 4292.5000 16:25:30 LONX 247 4293.5000 16:25:39 LONX 187 4292.5000 16:25:46 LONX 100 4293.5000 16:25:55 LONX 120 4293.5000 16:25:55 LONX 185 4294.5000 16:26:04 LONX 219 4294.0000 16:26:11 LONX 31 4294.0000 16:26:11 LONX 161 4294.0000 16:26:11 LONX 27 4294.0000 16:26:11 LONX 208 4295.0000 16:26:30 LONX 186 4293.5000 16:26:37 LONX 207 4293.0000 16:26:45 LONX 233 4293.5000 16:26:55 LONX 21 4293.5000 16:26:55 LONX 16 4295.0000 16:27:07 LONX 231 4295.0000 16:27:07 LONX 186 4294.0000 16:27:11 LONX 96 4294.0000 16:27:19 LONX 97 4294.0000 16:27:19 LONX 185 4293.5000 16:27:26 LONX 5 4293.5000 16:27:26 LONX 180 4293.5000 16:27:26 LONX 185 4293.5000 16:27:26 LONX 187 4292.0000 16:27:47 LONX 128 4292.0000 16:28:00 LONX 248 4292.0000 16:28:00 LONX 426 4296.0000 16:28:22 LONX 448 4295.5000 16:28:22 LONX 202 4293.5000 16:28:38 LONX 52 4294.0000 16:28:44 LONX 131 4294.0000 16:28:44 LONX 242 4293.0000 16:28:52 LONX 73 4292.0000 16:29:00 LONX 157 4292.0000 16:29:00 LONX 196 4292.0000 16:29:01 LONX 54 4292.0000 16:29:01 LONX 142 4292.0000 16:29:01 LONX 124 4293.5000 16:29:12 LONX 71 4293.5000 16:29:12 LONX 9 4293.5000 16:29:12 LONX 188 4292.0000 16:29:17 LONX 195 4293.0000 16:29:22 LONX 53 4291.0000 16:29:28 LONX 126 4291.0000 16:29:28 LONX 187 4290.0000 16:29:31 LONX 37 4290.0000 16:29:37 LONX 104 4290.0000 16:29:37 LONX 57 4290.0000 16:29:37 LONX 83 4291.0000 16:29:45 LONX 84 4291.0000 16:29:45 LONX 44 4290.0000 16:29:46 LONX 156 4290.0000 16:29:46 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 POSKMGGLVKDGRZM