Unilever PLC

Transaction in Own Shares • Sep 6, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 0566A Unilever PLC 06 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: 06-Sep-18 Number of ordinary shares purchased: 335,000 Highest price paid per share: GBp 4,275.5000 Lowest price paid per share: GBp 4,226.0000 Volume weighted average price paid per share: GBp 4,249.9237 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 10,455,093 of its ordinary shares in treasury and has 1,189,207,645 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4249.9237 335,000 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 150 4266.5000 08:00:22 LONX 143 4264.5000 08:00:30 LONX 100 4261.0000 08:00:55 LONX 40 4261.0000 08:00:55 LONX 210 4261.0000 08:00:59 LONX 160 4261.0000 08:00:59 LONX 73 4261.0000 08:00:59 LONX 183 4260.0000 08:01:04 LONX 160 4260.5000 08:01:32 LONX 182 4261.5000 08:02:04 LONX 3 4261.5000 08:02:06 LONX 88 4261.5000 08:02:06 LONX 117 4261.5000 08:02:06 LONX 180 4261.0000 08:02:15 LONX 68 4260.0000 08:02:25 LONX 2 4258.0000 08:02:51 LONX 160 4258.0000 08:02:51 LONX 216 4259.0000 08:03:16 LONX 104 4259.0000 08:03:17 LONX 20 4259.0000 08:03:24 LONX 235 4259.0000 08:03:25 LONX 190 4259.0000 08:03:25 LONX 239 4257.5000 08:03:30 LONX 157 4257.5000 08:03:31 LONX 23 4257.5000 08:03:31 LONX 165 4261.0000 08:03:59 LONX 61 4262.5000 08:04:05 LONX 235 4261.5000 08:04:10 LONX 434 4263.5000 08:05:01 LONX 205 4264.5000 08:05:12 LONX 160 4263.5000 08:05:35 LONX 200 4266.5000 08:05:59 LONX 185 4266.5000 08:05:59 LONX 166 4266.0000 08:05:59 LONX 145 4266.0000 08:06:38 LONX 160 4266.0000 08:06:38 LONX 190 4268.5000 08:06:54 LONX 255 4269.0000 08:06:54 LONX 3 4268.0000 08:06:54 LONX 235 4268.5000 08:06:54 LONX 174 4268.0000 08:06:54 LONX 83 4270.5000 08:07:07 LONX 170 4268.5000 08:07:16 LONX 170 4268.5000 08:07:16 LONX 275 4269.5000 08:08:09 LONX 94 4270.5000 08:08:10 LONX 104 4270.5000 08:08:10 LONX 145 4270.5000 08:08:52 LONX 185 4270.5000 08:08:52 LONX 2 4270.5000 08:08:52 LONX 185 4270.5000 08:08:52 LONX 183 4270.5000 08:08:52 LONX 160 4270.0000 08:08:52 LONX 146 4270.0000 08:08:52 LONX 185 4272.5000 08:09:10 LONX 139 4271.5000 08:09:19 LONX 66 4271.5000 08:09:19 LONX 185 4274.5000 08:09:30 LONX 200 4274.5000 08:09:30 LONX 220 4273.5000 08:09:31 LONX 147 4271.5000 08:10:07 LONX 165 4270.5000 08:10:35 LONX 266 4270.0000 08:10:35 LONX 170 4269.5000 08:10:35 LONX 194 4270.0000 08:10:36 LONX 133 4269.0000 08:10:46 LONX 150 4268.5000 08:10:46 LONX 150 4272.5000 08:10:59 LONX 164 4274.0000 08:11:10 LONX 146 4274.0000 08:11:10 LONX 170 4275.5000 08:12:14 LONX 60 4275.5000 08:12:14 LONX 220 4275.0000 08:12:17 LONX 195 4275.0000 08:12:26 LONX 225 4275.0000 08:12:26 LONX 180 4275.0000 08:12:35 LONX 78 4275.0000 08:12:35 LONX 305 4274.5000 08:12:47 LONX 206 4275.0000 08:12:47 LONX 177 4272.0000 08:13:20 LONX 205 4271.5000 08:13:21 LONX 225 4271.0000 08:14:16 LONX 175 4270.5000 08:14:16 LONX 27 4271.0000 08:14:16 LONX 193 4270.5000 08:14:16 LONX 199 4270.5000 08:14:16 LONX 101 4268.0000 08:14:47 LONX 74 4268.0000 08:14:47 LONX 24 4268.0000 08:15:00 LONX 58 4268.0000 08:15:00 LONX 92 4268.0000 08:15:00 LONX 230 4267.5000 08:15:02 LONX 180 4265.5000 08:15:20 LONX 160 4265.0000 08:15:37 LONX 165 4264.5000 08:15:37 LONX 195 4265.5000 08:16:15 LONX 165 4265.5000 08:16:15 LONX 235 4265.0000 08:16:15 LONX 195 4264.5000 08:16:30 LONX 160 4263.5000 08:16:46 LONX 195 4264.0000 08:17:02 LONX 250 4267.0000 08:17:33 LONX 168 4266.0000 08:17:40 LONX 30 4266.0000 08:17:40 LONX 170 4265.0000 08:17:57 LONX 235 4266.0000 08:18:45 LONX 100 4266.5000 08:18:55 LONX 38 4266.5000 08:18:55 LONX 27 4266.5000 08:18:55 LONX 206 4266.0000 08:18:55 LONX 84 4266.0000 08:18:55 LONX 250 4265.5000 08:19:02 LONX 165 4265.0000 08:19:03 LONX 12 4264.0000 08:19:13 LONX 158 4264.0000 08:19:13 LONX 166 4263.0000 08:19:22 LONX 428 4266.0000 08:20:02 LONX 190 4266.0000 08:20:21 LONX 182 4266.0000 08:20:43 LONX 250 4266.0000 08:20:43 LONX 170 4265.5000 08:20:51 LONX 174 4267.0000 08:21:08 LONX 245 4266.0000 08:21:17 LONX 180 4265.0000 08:21:38 LONX 118 4266.5000 08:22:00 LONX 62 4266.5000 08:22:00 LONX 198 4265.5000 08:22:09 LONX 192 4264.5000 08:22:31 LONX 105 4266.5000 08:22:54 LONX 200 4266.5000 08:22:54 LONX 9 4266.5000 08:22:54 LONX 177 4266.5000 08:23:10 LONX 165 4268.0000 08:23:53 LONX 175 4268.0000 08:23:53 LONX 180 4268.0000 08:23:53 LONX 175 4267.5000 08:23:54 LONX 161 4266.0000 08:24:31 LONX 189 4265.0000 08:24:44 LONX 59 4265.0000 08:24:52 LONX 57 4265.0000 08:24:52 LONX 235 4265.0000 08:25:19 LONX 48 4265.0000 08:25:19 LONX 200 4265.0000 08:25:19 LONX 12 4265.0000 08:25:19 LONX 180 4266.0000 08:25:38 LONX 203 4265.0000 08:25:47 LONX 196 4264.5000 08:26:00 LONX 192 4265.0000 08:26:34 LONX 266 4265.5000 08:26:51 LONX 195 4265.0000 08:26:51 LONX 190 4264.5000 08:27:13 LONX 58 4265.5000 08:27:27 LONX 64 4265.5000 08:27:27 LONX 53 4265.5000 08:27:27 LONX 55 4265.0000 08:27:54 LONX 295 4265.0000 08:27:54 LONX 200 4264.0000 08:28:10 LONX 183 4264.5000 08:28:30 LONX 180 4263.5000 08:28:47 LONX 14 4264.0000 08:29:09 LONX 179 4264.0000 08:29:09 LONX 68 4266.0000 08:29:22 LONX 193 4267.0000 08:29:31 LONX 222 4266.0000 08:29:42 LONX 206 4265.5000 08:29:42 LONX 170 4264.5000 08:30:05 LONX 7 4265.0000 08:30:21 LONX 68 4265.0000 08:30:25 LONX 123 4265.0000 08:30:25 LONX 170 4264.0000 08:30:42 LONX 170 4263.5000 08:30:42 LONX 159 4262.5000 08:30:53 LONX 62 4264.5000 08:31:28 LONX 8 4264.5000 08:31:28 LONX 259 4264.5000 08:31:28 LONX 102 4265.0000 08:31:46 LONX 82 4265.0000 08:31:46 LONX 185 4263.5000 08:31:53 LONX 179 4263.0000 08:32:16 LONX 225 4261.0000 08:32:59 LONX 147 4260.5000 08:32:59 LONX 4 4260.5000 08:33:00 LONX 65 4260.5000 08:33:42 LONX 216 4260.5000 08:33:42 LONX 141 4261.0000 08:33:56 LONX 28 4261.0000 08:33:56 LONX 287 4261.0000 08:33:56 LONX 63 4265.0000 08:34:19 LONX 187 4264.5000 08:34:33 LONX 35 4264.5000 08:34:42 LONX 27 4264.5000 08:34:42 LONX 235 4264.0000 08:34:51 LONX 45 4264.0000 08:34:51 LONX 59 4266.0000 08:35:22 LONX 131 4266.0000 08:35:22 LONX 54 4266.5000 08:35:26 LONX 250 4269.5000 08:36:10 LONX 200 4269.5000 08:36:10 LONX 58 4269.5000 08:36:10 LONX 39 4269.0000 08:36:22 LONX 400 4269.0000 08:36:37 LONX 188 4268.5000 08:36:41 LONX 29 4268.5000 08:36:41 LONX 64 4269.0000 08:37:04 LONX 106 4269.0000 08:37:04 LONX 104 4269.0000 08:37:20 LONX 80 4269.0000 08:37:20 LONX 183 4270.5000 08:37:42 LONX 108 4269.5000 08:37:55 LONX 91 4269.5000 08:37:55 LONX 49 4270.0000 08:38:19 LONX 160 4270.0000 08:38:19 LONX 173 4270.0000 08:38:29 LONX 65 4267.5000 08:38:34 LONX 137 4267.5000 08:38:34 LONX 65 4267.5000 08:39:03 LONX 120 4267.5000 08:39:20 LONX 63 4267.5000 08:39:20 LONX 60 4267.0000 08:39:29 LONX 140 4267.0000 08:39:29 LONX 229 4268.5000 08:40:29 LONX 111 4268.5000 08:40:29 LONX 254 4268.5000 08:40:29 LONX 3 4269.0000 08:41:10 LONX 150 4269.0000 08:41:10 LONX 147 4269.0000 08:41:10 LONX 43 4268.5000 08:41:29 LONX 125 4268.5000 08:41:29 LONX 42 4268.5000 08:41:29 LONX 151 4268.0000 08:41:31 LONX 9 4270.0000 08:42:20 LONX 200 4270.0000 08:42:20 LONX 6 4270.0000 08:42:20 LONX 281 4270.0000 08:42:28 LONX 143 4269.5000 08:43:13 LONX 89 4269.5000 08:43:21 LONX 210 4269.5000 08:43:27 LONX 230 4268.5000 08:43:42 LONX 195 4267.5000 08:43:58 LONX 209 4267.0000 08:44:35 LONX 100 4267.0000 08:45:11 LONX 115 4267.0000 08:45:18 LONX 76 4267.0000 08:45:48 LONX 118 4267.0000 08:45:56 LONX 61 4267.0000 08:45:56 LONX 68 4267.5000 08:46:18 LONX 29 4268.0000 08:46:20 LONX 120 4268.0000 08:46:20 LONX 116 4268.0000 08:46:20 LONX 200 4268.0000 08:46:24 LONX 27 4268.0000 08:46:24 LONX 250 4268.0000 08:46:24 LONX 220 4267.5000 08:46:54 LONX 195 4267.0000 08:46:54 LONX 183 4266.5000 08:47:29 LONX 277 4266.5000 08:47:41 LONX 215 4266.5000 08:48:28 LONX 183 4266.5000 08:48:28 LONX 36 4267.0000 08:49:32 LONX 200 4267.0000 08:49:32 LONX 442 4267.0000 08:49:32 LONX 89 4267.0000 08:50:10 LONX 170 4267.0000 08:50:10 LONX 184 4267.5000 08:50:21 LONX 216 4267.5000 08:50:57 LONX 184 4267.5000 08:50:57 LONX 210 4266.5000 08:51:08 LONX 87 4267.5000 08:51:56 LONX 432 4268.0000 08:52:12 LONX 275 4267.5000 08:52:31 LONX 20 4267.5000 08:53:31 LONX 210 4267.5000 08:53:31 LONX 123 4267.5000 08:53:31 LONX 82 4267.5000 08:53:31 LONX 122 4267.0000 08:53:35 LONX 126 4267.0000 08:53:35 LONX 56 4266.5000 08:54:04 LONX 200 4266.0000 08:54:31 LONX 212 4265.5000 08:54:41 LONX 190 4265.0000 08:54:54 LONX 12 4265.0000 08:55:48 LONX 219 4265.0000 08:55:48 LONX 64 4267.0000 08:57:12 LONX 106 4267.0000 08:57:12 LONX 84 4267.0000 08:57:16 LONX 310 4267.5000 08:58:02 LONX 280 4267.5000 08:58:02 LONX 170 4267.0000 08:58:03 LONX 95 4267.5000 08:58:48 LONX 250 4267.5000 08:58:48 LONX 26 4267.5000 08:59:03 LONX 219 4267.5000 08:59:03 LONX 400 4266.5000 08:59:07 LONX 200 4266.0000 08:59:12 LONX 200 4266.5000 08:59:50 LONX 220 4266.0000 09:00:37 LONX 170 4266.5000 09:00:37 LONX 70 4266.5000 09:00:37 LONX 10 4266.5000 09:00:37 LONX 70 4266.5000 09:00:37 LONX 92 4266.5000 09:00:37 LONX 175 4266.5000 09:00:51 LONX 190 4266.0000 09:01:00 LONX 218 4265.5000 09:01:43 LONX 74 4266.0000 09:01:43 LONX 75 4266.0000 09:01:43 LONX 250 4266.0000 09:01:43 LONX 73 4265.0000 09:02:05 LONX 114 4265.0000 09:02:05 LONX 42 4265.5000 09:02:18 LONX 79 4265.5000 09:02:18 LONX 24 4265.5000 09:02:18 LONX 185 4264.0000 09:02:31 LONX 173 4263.5000 09:02:37 LONX 38 4264.5000 09:03:00 LONX 27 4264.5000 09:03:00 LONX 187 4263.5000 09:03:12 LONX 194 4262.5000 09:04:18 LONX 205 4262.5000 09:04:18 LONX 200 4268.0000 09:05:46 LONX 250 4268.0000 09:05:46 LONX 423 4268.0000 09:05:46 LONX 105 4268.5000 09:06:04 LONX 103 4268.5000 09:06:04 LONX 47 4268.5000 09:06:04 LONX 74 4268.5000 09:06:04 LONX 300 4268.5000 09:06:04 LONX 315 4268.0000 09:06:30 LONX 85 4268.0000 09:06:31 LONX 103 4269.0000 09:06:38 LONX 84 4269.0000 09:06:38 LONX 57 4269.0000 09:06:52 LONX 91 4269.0000 09:06:52 LONX 97 4269.0000 09:06:52 LONX 230 4268.0000 09:07:46 LONX 215 4270.0000 09:08:29 LONX 118 4270.0000 09:08:29 LONX 222 4270.0000 09:08:29 LONX 250 4270.0000 09:09:10 LONX 71 4270.0000 09:09:10 LONX 200 4270.0000 09:09:10 LONX 121 4271.0000 09:10:34 LONX 103 4271.0000 09:10:34 LONX 26 4271.0000 09:10:34 LONX 250 4271.0000 09:10:34 LONX 194 4271.0000 09:10:34 LONX 335 4270.5000 09:10:50 LONX 65 4270.5000 09:10:50 LONX 200 4270.0000 09:11:03 LONX 215 4269.5000 09:11:11 LONX 170 4269.0000 09:11:11 LONX 92 4270.5000 09:12:19 LONX 127 4270.5000 09:12:19 LONX 174 4270.0000 09:12:30 LONX 41 4270.0000 09:12:37 LONX 260 4269.5000 09:12:40 LONX 218 4269.0000 09:12:45 LONX 265 4268.0000 09:13:21 LONX 67 4269.0000 09:13:49 LONX 121 4269.0000 09:13:49 LONX 33 4270.0000 09:14:09 LONX 157 4270.0000 09:14:09 LONX 190 4269.0000 09:14:28 LONX 180 4268.5000 09:14:28 LONX 143 4269.5000 09:15:04 LONX 62 4269.5000 09:15:04 LONX 220 4269.5000 09:15:33 LONX 231 4269.5000 09:15:33 LONX 245 4268.5000 09:15:39 LONX 188 4267.0000 09:16:03 LONX 41 4266.5000 09:16:26 LONX 200 4266.5000 09:16:26 LONX 120 4269.0000 09:17:13 LONX 85 4269.0000 09:17:13 LONX 188 4269.0000 09:17:19 LONX 265 4269.5000 09:18:36 LONX 305 4269.5000 09:18:36 LONX 79 4269.5000 09:18:36 LONX 101 4269.5000 09:18:36 LONX 270 4269.0000 09:18:38 LONX 185 4270.0000 09:20:12 LONX 167 4269.5000 09:20:36 LONX 166 4269.5000 09:20:36 LONX 47 4269.5000 09:20:36 LONX 410 4271.0000 09:21:12 LONX 200 4270.5000 09:21:18 LONX 74 4271.0000 09:21:25 LONX 205 4270.0000 09:21:43 LONX 167 4269.5000 09:22:02 LONX 223 4269.5000 09:22:02 LONX 270 4269.0000 09:24:10 LONX 69 4270.0000 09:24:29 LONX 200 4270.5000 09:24:30 LONX 71 4270.5000 09:24:30 LONX 127 4270.5000 09:24:30 LONX 196 4270.0000 09:24:32 LONX 320 4269.5000 09:24:35 LONX 250 4269.5000 09:24:35 LONX 161 4269.5000 09:24:35 LONX 180 4269.0000 09:24:37 LONX 75 4269.0000 09:24:37 LONX 70 4270.0000 09:25:26 LONX 145 4270.0000 09:25:30 LONX 52 4270.0000 09:25:30 LONX 239 4269.0000 09:25:44 LONX 23 4270.0000 09:25:59 LONX 250 4270.0000 09:25:59 LONX 255 4269.5000 09:26:30 LONX 190 4269.0000 09:26:59 LONX 208 4268.5000 09:28:10 LONX 275 4268.5000 09:28:22 LONX 73 4268.5000 09:28:29 LONX 245 4269.0000 09:29:36 LONX 340 4269.0000 09:29:36 LONX 102 4268.5000 09:30:01 LONX 265 4268.5000 09:30:01 LONX 68 4269.0000 09:31:12 LONX 122 4269.0000 09:31:13 LONX 150 4269.0000 09:31:13 LONX 167 4269.0000 09:31:13 LONX 173 4269.0000 09:31:13 LONX 250 4269.0000 09:31:21 LONX 72 4269.0000 09:31:21 LONX 70 4268.5000 09:31:24 LONX 155 4268.5000 09:31:59 LONX 42 4268.0000 09:32:23 LONX 240 4268.0000 09:32:23 LONX 280 4267.5000 09:32:44 LONX 162 4267.5000 09:32:44 LONX 34 4267.5000 09:32:44 LONX 185 4267.0000 09:32:52 LONX 235 4266.5000 09:33:00 LONX 106 4266.0000 09:33:19 LONX 190 4266.5000 09:33:39 LONX 173 4266.5000 09:33:45 LONX 10 4266.5000 09:33:45 LONX 97 4266.5000 09:34:40 LONX 120 4266.5000 09:34:40 LONX 91 4267.5000 09:35:00 LONX 258 4267.5000 09:35:00 LONX 320 4266.5000 09:36:04 LONX 186 4268.0000 09:37:13 LONX 21 4268.5000 09:37:28 LONX 82 4269.0000 09:37:36 LONX 173 4269.0000 09:37:37 LONX 20 4269.0000 09:37:48 LONX 82 4269.0000 09:37:48 LONX 101 4269.5000 09:38:11 LONX 259 4269.5000 09:38:11 LONX 250 4269.5000 09:38:11 LONX 200 4269.5000 09:38:11 LONX 429 4269.5000 09:38:20 LONX 180 4269.0000 09:38:53 LONX 15 4269.5000 09:38:53 LONX 189 4269.0000 09:38:53 LONX 72 4269.0000 09:38:53 LONX 40 4269.0000 09:39:38 LONX 400 4269.0000 09:39:38 LONX 166 4269.0000 09:40:01 LONX 15 4269.0000 09:40:01 LONX 48 4268.5000 09:40:39 LONX 314 4268.5000 09:40:39 LONX 190 4265.5000 09:41:29 LONX 180 4265.5000 09:41:29 LONX 200 4265.0000 09:41:30 LONX 190 4264.0000 09:42:32 LONX 359 4264.5000 09:42:32 LONX 237 4265.0000 09:43:48 LONX 213 4265.0000 09:44:00 LONX 66 4264.0000 09:44:01 LONX 90 4264.0000 09:44:08 LONX 19 4264.0000 09:44:08 LONX 255 4263.5000 09:44:08 LONX 240 4264.5000 09:44:44 LONX 101 4264.5000 09:44:59 LONX 24 4264.0000 09:45:24 LONX 191 4264.0000 09:45:26 LONX 224 4264.0000 09:45:44 LONX 240 4264.5000 09:46:49 LONX 265 4264.5000 09:46:50 LONX 140 4265.0000 09:46:50 LONX 52 4265.0000 09:46:50 LONX 300 4265.0000 09:48:55 LONX 165 4265.0000 09:48:55 LONX 100 4265.0000 09:48:55 LONX 10 4265.0000 09:49:00 LONX 41 4264.5000 09:49:01 LONX 144 4264.5000 09:49:01 LONX 200 4265.0000 09:49:05 LONX 99 4265.0000 09:49:05 LONX 72 4264.5000 09:49:29 LONX 108 4264.5000 09:49:29 LONX 103 4264.0000 09:49:31 LONX 72 4264.0000 09:49:51 LONX 106 4264.0000 09:49:52 LONX 414 4264.5000 09:50:54 LONX 117 4264.0000 09:50:59 LONX 77 4264.0000 09:50:59 LONX 60 4263.5000 09:51:02 LONX 192 4264.0000 09:51:15 LONX 226 4263.0000 09:51:16 LONX 67 4264.0000 09:51:57 LONX 200 4264.0000 09:51:57 LONX 225 4264.0000 09:53:18 LONX 225 4264.0000 09:53:18 LONX 285 4265.5000 09:54:39 LONX 75 4265.5000 09:54:39 LONX 46 4265.0000 09:55:08 LONX 184 4265.0000 09:55:08 LONX 39 4265.0000 09:55:08 LONX 221 4265.0000 09:55:08 LONX 69 4265.0000 09:55:08 LONX 100 4266.0000 09:55:49 LONX 429 4266.0000 09:55:49 LONX 183 4265.5000 09:56:05 LONX 180 4264.5000 09:56:53 LONX 67 4265.0000 09:56:57 LONX 100 4265.0000 09:56:57 LONX 150 4264.0000 09:57:35 LONX 124 4264.0000 09:57:35 LONX 60 4263.5000 09:57:35 LONX 56 4263.5000 09:57:35 LONX 112 4263.5000 09:57:35 LONX 131 4261.0000 09:57:43 LONX 192 4259.0000 09:58:05 LONX 210 4259.0000 09:58:43 LONX 212 4259.0000 09:58:43 LONX 253 4259.5000 09:59:39 LONX 186 4259.5000 09:59:59 LONX 270 4260.5000 10:00:40 LONX 210 4261.0000 10:01:12 LONX 305 4260.5000 10:01:12 LONX 220 4259.5000 10:02:27 LONX 195 4259.5000 10:02:27 LONX 211 4259.5000 10:02:31 LONX 227 4260.5000 10:02:51 LONX 131 4261.0000 10:03:10 LONX 450 4263.5000 10:04:11 LONX 235 4262.5000 10:04:27 LONX 61 4262.0000 10:04:51 LONX 147 4262.0000 10:04:51 LONX 195 4263.0000 10:05:34 LONX 236 4262.0000 10:06:15 LONX 83 4261.5000 10:06:15 LONX 364 4262.0000 10:06:26 LONX 320 4264.0000 10:07:15 LONX 135 4264.0000 10:07:23 LONX 210 4263.5000 10:08:09 LONX 217 4263.5000 10:08:14 LONX 260 4263.5000 10:09:32 LONX 179 4263.5000 10:09:32 LONX 13 4263.5000 10:09:32 LONX 13 4263.5000 10:09:41 LONX 135 4263.5000 10:09:55 LONX 200 4268.5000 10:12:13 LONX 429 4268.5000 10:12:13 LONX 30 4269.0000 10:12:42 LONX 13 4269.0000 10:12:44 LONX 192 4269.0000 10:12:44 LONX 217 4268.5000 10:13:11 LONX 73 4268.5000 10:13:11 LONX 200 4268.5000 10:13:12 LONX 200 4268.0000 10:13:13 LONX 363 4268.0000 10:13:29 LONX 127 4269.0000 10:15:25 LONX 233 4269.0000 10:15:25 LONX 190 4269.0000 10:15:26 LONX 210 4269.0000 10:15:27 LONX 320 4268.5000 10:15:27 LONX 199 4267.5000 10:16:00 LONX 200 4268.0000 10:16:14 LONX 200 4269.5000 10:16:55 LONX 230 4268.5000 10:17:08 LONX 205 4269.0000 10:17:39 LONX 114 4271.0000 10:19:27 LONX 205 4271.0000 10:19:27 LONX 320 4271.0000 10:19:30 LONX 206 4271.0000 10:19:30 LONX 315 4271.5000 10:21:10 LONX 236 4272.0000 10:21:15 LONX 63 4272.0000 10:21:15 LONX 190 4272.0000 10:21:32 LONX 269 4273.5000 10:22:55 LONX 51 4273.5000 10:22:55 LONX 320 4273.5000 10:22:55 LONX 250 4273.5000 10:22:55 LONX 110 4273.5000 10:22:55 LONX 200 4273.0000 10:23:02 LONX 208 4273.0000 10:23:02 LONX 43 4272.5000 10:24:01 LONX 187 4272.5000 10:24:01 LONX 84 4272.5000 10:24:01 LONX 195 4272.5000 10:24:01 LONX 61 4272.5000 10:24:40 LONX 174 4272.5000 10:24:42 LONX 146 4272.5000 10:25:16 LONX 250 4272.5000 10:25:16 LONX 200 4271.5000 10:25:53 LONX 67 4271.0000 10:26:46 LONX 119 4271.0000 10:26:49 LONX 210 4271.0000 10:26:49 LONX 143 4271.0000 10:26:50 LONX 40 4271.0000 10:26:50 LONX 221 4270.5000 10:27:42 LONX 7 4270.5000 10:27:56 LONX 22 4270.5000 10:28:00 LONX 83 4270.5000 10:28:00 LONX 200 4270.5000 10:28:00 LONX 187 4269.0000 10:28:19 LONX 102 4268.5000 10:28:59 LONX 200 4268.5000 10:28:59 LONX 200 4268.5000 10:29:23 LONX 40 4267.0000 10:29:59 LONX 155 4267.0000 10:29:59 LONX 224 4266.5000 10:30:09 LONX 187 4266.5000 10:30:09 LONX 185 4266.0000 10:31:13 LONX 220 4265.5000 10:31:45 LONX 201 4265.5000 10:31:45 LONX 260 4265.0000 10:32:04 LONX 248 4265.0000 10:32:33 LONX 44 4265.5000 10:32:48 LONX 300 4266.5000 10:33:13 LONX 72 4267.0000 10:33:35 LONX 202 4266.5000 10:33:54 LONX 60 4267.5000 10:34:31 LONX 63 4267.5000 10:34:31 LONX 197 4269.5000 10:35:01 LONX 240 4269.0000 10:35:03 LONX 93 4270.0000 10:36:20 LONX 80 4270.0000 10:36:20 LONX 132 4270.0000 10:36:20 LONX 268 4270.0000 10:36:22 LONX 144 4271.5000 10:37:14 LONX 200 4271.5000 10:37:14 LONX 154 4272.0000 10:37:28 LONX 128 4272.0000 10:37:28 LONX 202 4271.0000 10:38:02 LONX 219 4272.0000 10:39:11 LONX 225 4271.0000 10:39:20 LONX 185 4270.5000 10:40:10 LONX 71 4272.0000 10:40:26 LONX 68 4271.5000 10:40:36 LONX 217 4271.5000 10:40:36 LONX 202 4271.5000 10:40:36 LONX 36 4272.5000 10:41:27 LONX 177 4273.0000 10:41:28 LONX 224 4272.5000 10:41:30 LONX 184 4272.0000 10:41:30 LONX 2 4271.5000 10:42:30 LONX 200 4271.5000 10:42:30 LONX 240 4272.0000 10:43:12 LONX 111 4272.5000 10:43:22 LONX 91 4272.5000 10:43:22 LONX 103 4272.5000 10:43:41 LONX 164 4272.5000 10:43:41 LONX 5 4271.5000 10:44:32 LONX 197 4271.5000 10:44:32 LONX 40 4271.0000 10:44:32 LONX 149 4271.0000 10:44:32 LONX 263 4270.0000 10:45:23 LONX 44 4269.5000 10:45:46 LONX 206 4269.5000 10:45:46 LONX 200 4269.5000 10:45:59 LONX 196 4271.0000 10:46:24 LONX 188 4270.0000 10:46:50 LONX 150 4270.0000 10:47:18 LONX 140 4270.0000 10:47:18 LONX 239 4270.5000 10:49:04 LONX 1 4270.5000 10:49:04 LONX 245 4270.5000 10:49:10 LONX 56 4270.5000 10:49:28 LONX 211 4270.5000 10:49:28 LONX 203 4270.5000 10:49:34 LONX 235 4269.5000 10:49:35 LONX 245 4266.0000 10:50:04 LONX 136 4267.0000 10:50:53 LONX 200 4267.0000 10:50:53 LONX 203 4267.5000 10:51:24 LONX 76 4267.5000 10:51:48 LONX 200 4267.5000 10:51:48 LONX 204 4267.0000 10:52:10 LONX 39 4269.5000 10:52:57 LONX 181 4269.0000 10:53:03 LONX 205 4269.0000 10:53:03 LONX 27 4268.0000 10:53:34 LONX 277 4267.5000 10:54:30 LONX 220 4267.0000 10:55:29 LONX 119 4267.5000 10:56:41 LONX 231 4267.5000 10:56:41 LONX 280 4267.0000 10:56:41 LONX 190 4266.5000 10:56:57 LONX 113 4266.5000 10:56:57 LONX 414 4266.5000 10:56:57 LONX 235 4266.0000 10:57:45 LONX 115 4265.0000 10:57:50 LONX 29 4265.0000 10:57:50 LONX 38 4264.0000 10:58:07 LONX 67 4264.0000 10:58:17 LONX 130 4266.0000 10:59:17 LONX 248 4266.0000 10:59:17 LONX 241 4265.5000 10:59:24 LONX 224 4265.5000 10:59:47 LONX 190 4264.5000 11:00:12 LONX 208 4264.5000 11:00:12 LONX 508 4263.5000 11:02:01 LONX 195 4263.0000 11:02:02 LONX 255 4262.5000 11:02:51 LONX 249 4262.0000 11:03:21 LONX 200 4262.0000 11:03:21 LONX 9 4262.0000 11:03:21 LONX 250 4262.0000 11:03:21 LONX 57 4261.5000 11:06:08 LONX 151 4261.5000 11:06:08 LONX 87 4261.5000 11:06:08 LONX 45 4261.5000 11:06:52 LONX 186 4262.0000 11:08:37 LONX 100 4262.0000 11:08:37 LONX 204 4262.0000 11:08:45 LONX 390 4262.0000 11:08:45 LONX 250 4262.0000 11:08:45 LONX 43 4262.0000 11:08:45 LONX 141 4261.5000 11:08:46 LONX 184 4261.5000 11:09:23 LONX 114 4261.5000 11:09:23 LONX 410 4261.5000 11:10:06 LONX 103 4261.5000 11:10:06 LONX 420 4261.0000 11:11:24 LONX 285 4261.0000 11:11:24 LONX 295 4261.0000 11:11:24 LONX 190 4259.5000 11:11:35 LONX 197 4257.5000 11:11:58 LONX 207 4259.5000 11:13:16 LONX 210 4258.5000 11:13:31 LONX 162 4258.0000 11:14:02 LONX 222 4258.0000 11:14:03 LONX 189 4257.5000 11:14:36 LONX 313 4256.5000 11:15:30 LONX 215 4256.0000 11:15:34 LONX 21 4255.0000 11:15:54 LONX 75 4255.0000 11:16:01 LONX 108 4255.0000 11:16:24 LONX 81 4255.0000 11:16:24 LONX 235 4256.5000 11:18:28 LONX 220 4256.5000 11:18:28 LONX 74 4256.5000 11:18:28 LONX 340 4259.5000 11:20:20 LONX 392 4259.0000 11:20:49 LONX 370 4258.5000 11:20:49 LONX 27 4259.0000 11:20:49 LONX 308 4259.0000 11:20:49 LONX 118 4260.5000 11:22:11 LONX 97 4260.5000 11:22:11 LONX 330 4260.0000 11:22:40 LONX 104 4259.0000 11:23:25 LONX 250 4261.0000 11:25:13 LONX 230 4261.0000 11:25:13 LONX 446 4261.0000 11:25:13 LONX 215 4260.5000 11:25:36 LONX 204 4260.5000 11:25:53 LONX 245 4260.0000 11:25:53 LONX 204 4260.5000 11:27:18 LONX 204 4260.5000 11:27:23 LONX 205 4261.5000 11:27:52 LONX 202 4260.5000 11:28:11 LONX 25 4260.5000 11:29:01 LONX 259 4260.5000 11:29:01 LONX 200 4261.5000 11:32:12 LONX 250 4261.5000 11:32:12 LONX 187 4261.5000 11:32:12 LONX 136 4261.0000 11:32:12 LONX 118 4261.0000 11:32:15 LONX 106 4261.0000 11:32:34 LONX 350 4260.5000 11:33:23 LONX 6 4260.5000 11:33:30 LONX 138 4260.5000 11:33:44 LONX 88 4260.0000 11:34:28 LONX 262 4260.0000 11:34:44 LONX 305 4260.0000 11:35:35 LONX 82 4259.5000 11:35:42 LONX 273 4261.0000 11:35:49 LONX 187 4261.0000 11:35:49 LONX 48 4261.0000 11:35:49 LONX 73 4260.0000 11:35:53 LONX 4 4260.0000 11:35:53 LONX 158 4261.0000 11:35:55 LONX 58 4261.0000 11:35:55 LONX 206 4261.0000 11:36:11 LONX 206 4261.5000 11:36:22 LONX 12 4262.0000 11:36:36 LONX 200 4262.0000 11:36:36 LONX 87 4261.5000 11:39:20 LONX 180 4261.5000 11:39:43 LONX 1 4261.5000 11:39:43 LONX 290 4261.5000 11:39:43 LONX 35 4261.0000 11:40:10 LONX 89 4261.0000 11:40:30 LONX 58 4261.0000 11:40:42 LONX 102 4262.5000 11:41:20 LONX 238 4262.5000 11:41:22 LONX 340 4262.5000 11:41:23 LONX 425 4262.5000 11:41:23 LONX 183 4262.0000 11:41:24 LONX 205 4261.5000 11:41:58 LONX 218 4262.5000 11:43:00 LONX 253 4262.0000 11:43:04 LONX 158 4261.5000 11:43:05 LONX 200 4262.0000 11:44:06 LONX 107 4262.0000 11:44:06 LONX 16 4262.0000 11:44:06 LONX 206 4260.5000 11:44:55 LONX 210 4260.0000 11:45:00 LONX 86 4257.0000 11:45:27 LONX 243 4257.0000 11:46:20 LONX 188 4256.5000 11:46:26 LONX 200 4255.5000 11:46:56 LONX 152 4255.5000 11:48:21 LONX 200 4257.5000 11:49:14 LONX 86 4257.0000 11:49:14 LONX 15 4257.0000 11:49:24 LONX 200 4257.5000 11:50:08 LONX 250 4257.5000 11:50:08 LONX 217 4257.5000 11:50:08 LONX 95 4257.0000 11:50:28 LONX 34 4257.0000 11:50:33 LONX 221 4258.0000 11:51:20 LONX 249 4257.0000 11:51:26 LONX 155 4256.5000 11:51:26 LONX 50 4254.0000 11:52:14 LONX 250 4254.5000 11:52:33 LONX 149 4254.0000 11:52:33 LONX 195 4253.0000 11:53:17 LONX 68 4251.5000 11:54:11 LONX 141 4251.5000 11:54:11 LONX 206 4252.0000 11:54:28 LONX 70 4252.5000 11:55:08 LONX 90 4252.5000 11:55:08 LONX 206 4252.5000 11:55:33 LONX 91 4251.5000 11:55:40 LONX 124 4251.5000 11:55:47 LONX 80 4251.5000 11:56:03 LONX 206 4251.5000 11:56:16 LONX 201 4251.5000 11:56:43 LONX 146 4252.0000 11:57:12 LONX 52 4252.0000 11:57:12 LONX 206 4252.0000 11:57:49 LONX 63 4251.0000 11:58:16 LONX 52 4253.5000 11:58:43 LONX 249 4253.5000 11:59:00 LONX 47 4253.5000 11:59:00 LONX 245 4253.5000 11:59:00 LONX 72 4254.5000 11:59:45 LONX 50 4254.5000 11:59:45 LONX 408 4254.5000 11:59:51 LONX 230 4251.0000 12:02:30 LONX 250 4250.5000 12:02:30 LONX 190 4251.0000 12:02:30 LONX 270 4250.5000 12:02:30 LONX 245 4251.0000 12:03:27 LONX 66 4253.5000 12:03:56 LONX 320 4253.0000 12:04:05 LONX 300 4255.0000 12:05:26 LONX 70 4255.0000 12:05:26 LONX 210 4254.5000 12:05:36 LONX 215 4254.5000 12:05:36 LONX 63 4257.0000 12:06:04 LONX 250 4257.0000 12:06:04 LONX 295 4256.0000 12:06:04 LONX 214 4254.5000 12:06:14 LONX 141 4254.5000 12:07:04 LONX 66 4254.5000 12:07:04 LONX 56 4254.5000 12:07:04 LONX 236 4254.0000 12:07:30 LONX 204 4253.0000 12:07:47 LONX 63 4255.0000 12:09:18 LONX 55 4255.0000 12:09:18 LONX 63 4255.0000 12:09:21 LONX 63 4255.0000 12:09:21 LONX 61 4255.0000 12:09:27 LONX 65 4255.0000 12:09:27 LONX 61 4255.0000 12:09:33 LONX 37 4255.0000 12:09:33 LONX 60 4255.0000 12:09:33 LONX 204 4255.0000 12:09:41 LONX 18 4255.0000 12:10:08 LONX 63 4256.5000 12:10:12 LONX 187 4256.5000 12:10:21 LONX 59 4256.5000 12:10:21 LONX 215 4256.5000 12:11:21 LONX 246 4256.5000 12:11:21 LONX 200 4256.0000 12:14:13 LONX 330 4256.0000 12:14:13 LONX 60 4256.0000 12:14:13 LONX 50 4257.0000 12:15:44 LONX 131 4257.0000 12:15:44 LONX 94 4257.0000 12:15:44 LONX 330 4257.0000 12:15:44 LONX 74 4257.0000 12:16:45 LONX 241 4257.0000 12:16:45 LONX 73 4257.0000 12:16:45 LONX 430 4256.5000 12:17:38 LONX 81 4256.5000 12:17:38 LONX 340 4256.5000 12:17:38 LONX 80 4256.5000 12:17:45 LONX 167 4256.5000 12:17:45 LONX 119 4256.0000 12:18:09 LONX 166 4256.0000 12:18:09 LONX 53 4255.5000 12:18:10 LONX 75 4256.0000 12:19:41 LONX 98 4256.0000 12:19:41 LONX 113 4256.0000 12:19:41 LONX 360 4255.5000 12:19:51 LONX 250 4255.0000 12:20:21 LONX 215 4255.0000 12:21:03 LONX 86 4254.5000 12:21:04 LONX 104 4254.5000 12:21:04 LONX 205 4254.5000 12:21:59 LONX 286 4255.0000 12:22:25 LONX 217 4254.5000 12:23:41 LONX 205 4254.5000 12:23:41 LONX 281 4254.0000 12:23:45 LONX 256 4254.5000 12:24:54 LONX 205 4253.5000 12:25:15 LONX 50 4252.0000 12:26:01 LONX 145 4252.0000 12:26:01 LONX 263 4251.5000 12:27:30 LONX 245 4251.0000 12:27:38 LONX 205 4251.0000 12:27:39 LONX 191 4250.5000 12:28:26 LONX 93 4249.5000 12:28:59 LONX 131 4249.5000 12:28:59 LONX 204 4249.0000 12:30:04 LONX 64 4250.5000 12:30:41 LONX 200 4250.5000 12:30:41 LONX 204 4252.0000 12:30:49 LONX 210 4252.0000 12:31:09 LONX 193 4251.5000 12:31:15 LONX 103 4252.0000 12:32:10 LONX 167 4252.0000 12:32:14 LONX 205 4251.0000 12:32:28 LONX 204 4251.5000 12:33:41 LONX 204 4251.5000 12:34:13 LONX 191 4251.0000 12:34:13 LONX 203 4250.5000 12:34:37 LONX 50 4249.0000 12:35:14 LONX 211 4250.0000 12:35:21 LONX 42 4252.0000 12:36:57 LONX 209 4252.0000 12:37:09 LONX 250 4253.0000 12:37:44 LONX 169 4253.0000 12:37:44 LONX 72 4252.0000 12:38:19 LONX 111 4252.0000 12:39:30 LONX 22 4252.0000 12:40:06 LONX 49 4252.5000 12:40:13 LONX 210 4252.5000 12:40:13 LONX 86 4251.5000 12:40:13 LONX 3 4251.5000 12:40:20 LONX 133 4251.0000 12:40:32 LONX 217 4251.0000 12:40:32 LONX 76 4250.5000 12:40:39 LONX 184 4250.5000 12:40:39 LONX 202 4250.5000 12:41:06 LONX 200 4250.5000 12:42:25 LONX 74 4250.5000 12:42:38 LONX 45 4250.5000 12:42:47 LONX 235 4250.5000 12:42:47 LONX 82 4250.0000 12:43:12 LONX 204 4250.0000 12:43:26 LONX 151 4249.5000 12:43:59 LONX 53 4249.5000 12:43:59 LONX 54 4248.5000 12:45:30 LONX 136 4248.5000 12:45:35 LONX 350 4248.5000 12:46:11 LONX 114 4248.0000 12:46:57 LONX 77 4248.0000 12:46:57 LONX 56 4250.0000 12:48:18 LONX 250 4250.0000 12:49:39 LONX 34 4250.0000 12:49:39 LONX 157 4250.0000 12:49:39 LONX 153 4250.0000 12:49:39 LONX 86 4249.5000 12:49:40 LONX 86 4249.5000 12:49:41 LONX 10 4249.5000 12:49:48 LONX 84 4249.5000 12:50:00 LONX 54 4249.5000 12:50:41 LONX 215 4249.5000 12:51:12 LONX 86 4249.5000 12:51:16 LONX 420 4250.0000 12:52:08 LONX 35 4250.0000 12:52:08 LONX 300 4250.0000 12:52:08 LONX 280 4250.0000 12:52:08 LONX 380 4250.0000 12:52:08 LONX 72 4249.5000 12:52:10 LONX 250 4249.5000 12:52:50 LONX 97 4249.5000 12:53:32 LONX 250 4249.5000 12:53:32 LONX 280 4249.0000 12:55:06 LONX 250 4249.5000 12:56:03 LONX 200 4249.5000 12:56:03 LONX 195 4249.5000 12:56:03 LONX 133 4248.5000 12:56:07 LONX 4 4249.5000 12:56:51 LONX 200 4249.5000 12:56:51 LONX 66 4249.0000 12:57:43 LONX 43 4249.5000 12:59:10 LONX 287 4249.5000 12:59:23 LONX 240 4249.5000 12:59:24 LONX 250 4249.5000 13:00:20 LONX 300 4249.5000 13:00:20 LONX 169 4249.0000 13:00:20 LONX 73 4249.0000 13:00:42 LONX 237 4249.0000 13:00:42 LONX 84 4249.5000 13:01:17 LONX 270 4249.0000 13:02:00 LONX 20 4249.0000 13:02:00 LONX 204 4249.0000 13:02:00 LONX 86 4249.0000 13:03:16 LONX 98 4249.0000 13:03:17 LONX 103 4249.0000 13:03:26 LONX 23 4249.0000 13:03:28 LONX 41 4248.5000 13:03:28 LONX 101 4248.5000 13:03:30 LONX 53 4248.5000 13:03:41 LONX 210 4248.5000 13:04:10 LONX 231 4248.0000 13:04:10 LONX 200 4247.5000 13:04:51 LONX 76 4248.0000 13:05:46 LONX 237 4248.5000 13:06:24 LONX 250 4248.5000 13:06:24 LONX 91 4248.0000 13:06:27 LONX 72 4248.0000 13:06:27 LONX 160 4247.5000 13:06:50 LONX 28 4247.5000 13:06:50 LONX 217 4247.0000 13:07:22 LONX 234 4246.5000 13:07:47 LONX 194 4245.5000 13:08:09 LONX 128 4244.0000 13:08:56 LONX 87 4244.0000 13:08:56 LONX 72 4243.0000 13:08:59 LONX 69 4244.0000 13:09:18 LONX 79 4244.0000 13:09:18 LONX 200 4244.0000 13:09:37 LONX 197 4243.5000 13:10:11 LONX 104 4243.0000 13:11:01 LONX 116 4243.0000 13:11:01 LONX 127 4243.0000 13:11:05 LONX 113 4243.0000 13:11:05 LONX 195 4242.0000 13:12:06 LONX 203 4243.0000 13:12:42 LONX 258 4242.0000 13:12:56 LONX 91 4241.5000 13:12:56 LONX 72 4241.0000 13:13:34 LONX 50 4241.0000 13:14:00 LONX 69 4241.0000 13:14:46 LONX 219 4241.0000 13:14:46 LONX 240 4240.5000 13:14:46 LONX 51 4241.0000 13:14:46 LONX 74 4239.5000 13:16:08 LONX 250 4239.5000 13:16:08 LONX 210 4240.0000 13:16:33 LONX 220 4240.5000 13:17:06 LONX 220 4240.5000 13:17:06 LONX 20 4240.5000 13:17:06 LONX 203 4240.5000 13:17:46 LONX 74 4241.5000 13:19:01 LONX 207 4241.0000 13:19:02 LONX 73 4241.5000 13:19:04 LONX 250 4241.5000 13:19:04 LONX 38 4241.0000 13:19:09 LONX 103 4240.5000 13:19:10 LONX 185 4240.0000 13:19:25 LONX 109 4238.0000 13:20:16 LONX 91 4238.0000 13:20:16 LONX 62 4238.5000 13:20:44 LONX 180 4239.0000 13:20:51 LONX 10 4239.0000 13:20:56 LONX 203 4239.0000 13:21:17 LONX 121 4239.0000 13:21:33 LONX 64 4239.0000 13:21:58 LONX 40 4239.0000 13:22:04 LONX 200 4240.5000 13:22:29 LONX 26 4240.5000 13:22:29 LONX 245 4239.5000 13:22:37 LONX 127 4239.5000 13:23:23 LONX 220 4240.0000 13:23:44 LONX 47 4240.5000 13:23:59 LONX 205 4241.5000 13:24:45 LONX 59 4241.5000 13:24:50 LONX 150 4241.5000 13:24:50 LONX 32 4241.5000 13:24:50 LONX 118 4242.5000 13:25:34 LONX 127 4242.5000 13:25:39 LONX 245 4242.5000 13:25:45 LONX 100 4242.0000 13:26:30 LONX 100 4242.0000 13:26:30 LONX 4 4242.0000 13:26:34 LONX 100 4242.0000 13:26:34 LONX 19 4242.0000 13:27:34 LONX 204 4242.0000 13:27:34 LONX 80 4242.0000 13:27:37 LONX 101 4242.0000 13:27:37 LONX 81 4242.0000 13:27:37 LONX 156 4241.5000 13:27:38 LONX 131 4241.5000 13:27:38 LONX 62 4243.0000 13:29:16 LONX 70 4243.0000 13:29:29 LONX 79 4243.0000 13:29:36 LONX 196 4242.5000 13:29:56 LONX 84 4242.5000 13:29:56 LONX 235 4243.0000 13:29:56 LONX 40 4243.0000 13:29:56 LONX 250 4243.0000 13:29:56 LONX 194 4242.0000 13:30:05 LONX 78 4241.0000 13:30:38 LONX 186 4241.0000 13:30:38 LONX 51 4241.5000 13:32:01 LONX 100 4241.5000 13:32:01 LONX 320 4241.5000 13:32:20 LONX 250 4241.5000 13:32:20 LONX 100 4241.5000 13:32:20 LONX 215 4241.0000 13:32:20 LONX 32 4242.5000 13:33:06 LONX 70 4242.5000 13:33:06 LONX 86 4242.5000 13:33:06 LONX 194 4242.5000 13:33:06 LONX 255 4242.5000 13:33:07 LONX 202 4242.0000 13:33:21 LONX 21 4241.5000 13:33:41 LONX 249 4241.5000 13:33:41 LONX 250 4242.5000 13:35:23 LONX 204 4242.5000 13:35:23 LONX 132 4242.5000 13:36:31 LONX 250 4242.5000 13:36:31 LONX 132 4242.5000 13:36:31 LONX 50 4242.5000 13:37:31 LONX 183 4242.5000 13:37:32 LONX 137 4242.5000 13:37:36 LONX 87 4242.0000 13:38:04 LONX 86 4242.0000 13:38:04 LONX 147 4242.0000 13:38:10 LONX 40 4243.0000 13:38:32 LONX 86 4244.0000 13:38:42 LONX 60 4245.0000 13:39:35 LONX 17 4245.0000 13:39:35 LONX 250 4246.0000 13:39:38 LONX 250 4245.5000 13:39:51 LONX 380 4245.5000 13:39:51 LONX 84 4246.5000 13:40:31 LONX 10 4246.5000 13:40:31 LONX 72 4246.0000 13:40:42 LONX 72 4246.0000 13:40:44 LONX 285 4247.0000 13:41:01 LONX 142 4247.0000 13:41:02 LONX 200 4247.0000 13:41:02 LONX 195 4247.0000 13:41:02 LONX 65 4246.5000 13:41:02 LONX 335 4246.5000 13:41:02 LONX 186 4247.5000 13:42:54 LONX 110 4247.5000 13:42:54 LONX 14 4247.5000 13:42:54 LONX 295 4247.5000 13:42:54 LONX 200 4247.5000 13:42:54 LONX 25 4247.5000 13:42:54 LONX 217 4248.5000 13:44:02 LONX 200 4248.5000 13:44:02 LONX 180 4249.0000 13:44:15 LONX 114 4249.0000 13:44:15 LONX 249 4249.0000 13:45:17 LONX 25 4249.0000 13:45:17 LONX 211 4249.0000 13:45:26 LONX 210 4248.0000 13:45:51 LONX 4 4248.0000 13:45:57 LONX 201 4248.0000 13:45:57 LONX 201 4247.5000 13:46:26 LONX 245 4248.0000 13:47:23 LONX 241 4248.0000 13:47:23 LONX 230 4247.5000 13:48:19 LONX 241 4247.0000 13:48:37 LONX 201 4247.5000 13:49:13 LONX 72 4247.0000 13:49:14 LONX 200 4249.0000 13:50:37 LONX 206 4249.0000 13:50:37 LONX 200 4249.0000 13:51:25 LONX 250 4249.0000 13:51:25 LONX 350 4249.0000 13:51:25 LONX 36 4248.5000 13:51:25 LONX 72 4248.0000 13:52:01 LONX 72 4248.0000 13:52:09 LONX 72 4248.0000 13:52:10 LONX 47 4248.0000 13:52:45 LONX 200 4248.0000 13:52:45 LONX 160 4248.0000 13:52:45 LONX 147 4248.0000 13:52:57 LONX 75 4247.5000 13:53:46 LONX 135 4247.5000 13:53:46 LONX 44 4249.0000 13:56:09 LONX 36 4249.0000 13:56:09 LONX 92 4249.0000 13:56:09 LONX 58 4249.0000 13:56:31 LONX 520 4249.0000 13:56:31 LONX 91 4248.5000 13:56:35 LONX 18 4248.5000 13:56:37 LONX 116 4248.5000 13:57:22 LONX 85 4249.0000 13:58:11 LONX 171 4249.5000 13:58:20 LONX 129 4249.5000 13:58:29 LONX 250 4249.5000 13:58:29 LONX 200 4249.5000 13:58:29 LONX 72 4249.0000 13:58:29 LONX 96 4249.0000 13:58:29 LONX 7 4249.0000 13:58:29 LONX 50 4249.0000 13:58:37 LONX 85 4249.0000 13:58:38 LONX 72 4249.0000 13:58:51 LONX 58 4249.0000 13:58:51 LONX 310 4251.5000 13:59:42 LONX 241 4251.5000 13:59:43 LONX 36 4251.0000 13:59:57 LONX 78 4251.0000 14:00:03 LONX 123 4251.0000 14:00:03 LONX 8 4251.0000 14:00:05 LONX 10 4251.0000 14:00:05 LONX 340 4251.0000 14:01:02 LONX 250 4251.0000 14:01:02 LONX 237 4251.0000 14:01:02 LONX 22 4250.5000 14:01:04 LONX 128 4250.5000 14:01:04 LONX 115 4250.5000 14:01:05 LONX 75 4250.5000 14:01:05 LONX 150 4251.0000 14:02:09 LONX 130 4251.0000 14:02:09 LONX 255 4250.5000 14:02:11 LONX 300 4252.5000 14:03:43 LONX 185 4252.0000 14:03:49 LONX 245 4252.0000 14:03:49 LONX 242 4252.0000 14:03:49 LONX 225 4252.5000 14:04:34 LONX 210 4252.0000 14:05:21 LONX 201 4252.0000 14:05:21 LONX 50 4251.5000 14:05:28 LONX 133 4251.5000 14:05:28 LONX 41 4250.5000 14:05:50 LONX 156 4250.5000 14:05:50 LONX 183 4249.5000 14:06:05 LONX 242 4249.0000 14:06:41 LONX 76 4249.0000 14:06:41 LONX 118 4248.5000 14:07:24 LONX 66 4248.5000 14:07:24 LONX 129 4249.5000 14:07:24 LONX 72 4249.5000 14:07:24 LONX 199 4249.0000 14:07:44 LONX 86 4247.0000 14:07:58 LONX 93 4246.5000 14:08:57 LONX 105 4246.5000 14:08:57 LONX 233 4246.5000 14:08:59 LONX 200 4247.5000 14:09:48 LONX 250 4247.5000 14:09:48 LONX 38 4247.5000 14:09:48 LONX 245 4247.0000 14:09:51 LONX 215 4247.0000 14:11:06 LONX 86 4246.5000 14:11:07 LONX 171 4246.5000 14:11:35 LONX 80 4246.0000 14:11:36 LONX 125 4247.0000 14:11:48 LONX 75 4247.0000 14:11:48 LONX 200 4247.0000 14:12:24 LONX 24 4247.0000 14:12:38 LONX 250 4247.0000 14:12:38 LONX 195 4246.5000 14:12:51 LONX 260 4247.0000 14:13:43 LONX 201 4247.0000 14:13:43 LONX 250 4246.5000 14:14:52 LONX 14 4246.5000 14:14:52 LONX 250 4246.5000 14:15:02 LONX 236 4246.5000 14:15:02 LONX 15 4245.5000 14:16:25 LONX 86 4245.5000 14:16:39 LONX 156 4245.5000 14:17:10 LONX 175 4245.0000 14:17:15 LONX 51 4245.0000 14:17:15 LONX 360 4244.5000 14:17:20 LONX 78 4244.0000 14:17:22 LONX 76 4244.0000 14:17:27 LONX 81 4244.0000 14:17:27 LONX 225 4243.5000 14:17:37 LONX 72 4243.0000 14:18:13 LONX 7 4243.0000 14:18:58 LONX 121 4243.0000 14:19:00 LONX 105 4243.0000 14:19:00 LONX 204 4242.5000 14:19:00 LONX 68 4242.5000 14:19:00 LONX 58 4243.0000 14:20:28 LONX 272 4243.0000 14:20:28 LONX 72 4242.5000 14:20:32 LONX 118 4242.5000 14:20:48 LONX 19 4242.0000 14:20:56 LONX 530 4243.0000 14:22:39 LONX 200 4243.0000 14:22:48 LONX 250 4243.0000 14:22:48 LONX 340 4243.0000 14:22:48 LONX 92 4243.0000 14:22:48 LONX 72 4242.5000 14:22:48 LONX 86 4242.5000 14:22:48 LONX 72 4242.5000 14:22:50 LONX 45 4242.5000 14:22:57 LONX 72 4242.0000 14:22:58 LONX 94 4242.0000 14:23:00 LONX 73 4241.5000 14:23:00 LONX 16 4241.5000 14:23:04 LONX 86 4241.5000 14:23:04 LONX 58 4241.5000 14:23:25 LONX 222 4241.5000 14:23:28 LONX 87 4242.0000 14:23:58 LONX 137 4242.0000 14:24:16 LONX 215 4241.5000 14:24:55 LONX 275 4241.5000 14:24:55 LONX 198 4241.0000 14:25:02 LONX 28 4240.0000 14:26:06 LONX 90 4240.0000 14:26:25 LONX 97 4240.0000 14:26:25 LONX 350 4240.0000 14:26:25 LONX 238 4239.5000 14:26:34 LONX 44 4238.5000 14:26:46 LONX 127 4238.5000 14:26:47 LONX 64 4238.5000 14:27:26 LONX 340 4238.5000 14:27:51 LONX 14 4238.5000 14:27:51 LONX 254 4238.5000 14:27:51 LONX 68 4238.0000 14:28:25 LONX 86 4238.0000 14:28:34 LONX 82 4238.0000 14:28:51 LONX 49 4238.0000 14:29:03 LONX 132 4238.0000 14:29:03 LONX 4 4238.0000 14:29:03 LONX 3 4238.0000 14:29:04 LONX 210 4238.0000 14:29:04 LONX 69 4238.0000 14:29:09 LONX 132 4238.0000 14:29:09 LONX 208 4237.5000 14:29:09 LONX 17 4237.0000 14:29:33 LONX 200 4237.0000 14:29:33 LONX 72 4236.0000 14:29:35 LONX 152 4236.0000 14:29:35 LONX 201 4237.0000 14:30:05 LONX 90 4236.5000 14:30:07 LONX 86 4236.5000 14:30:08 LONX 54 4236.5000 14:30:08 LONX 86 4236.5000 14:30:29 LONX 90 4237.5000 14:30:30 LONX 40 4237.0000 14:30:33 LONX 72 4237.0000 14:30:33 LONX 158 4237.0000 14:30:34 LONX 250 4237.5000 14:30:39 LONX 30 4237.0000 14:30:40 LONX 15 4237.0000 14:30:58 LONX 82 4237.0000 14:31:04 LONX 239 4237.0000 14:31:06 LONX 24 4237.0000 14:31:06 LONX 20 4237.0000 14:31:06 LONX 250 4237.0000 14:31:06 LONX 220 4237.0000 14:31:06 LONX 180 4237.0000 14:31:06 LONX 169 4236.5000 14:31:06 LONX 275 4236.0000 14:31:07 LONX 124 4235.5000 14:31:07 LONX 83 4235.5000 14:31:07 LONX 43 4235.5000 14:31:07 LONX 58 4234.5000 14:31:08 LONX 86 4234.5000 14:31:08 LONX 86 4234.5000 14:31:08 LONX 20 4234.5000 14:31:08 LONX 189 4234.5000 14:31:11 LONX 17 4234.0000 14:31:12 LONX 109 4234.0000 14:31:12 LONX 64 4234.0000 14:31:13 LONX 22 4233.0000 14:31:26 LONX 204 4233.0000 14:31:27 LONX 52 4232.5000 14:31:31 LONX 131 4232.5000 14:31:34 LONX 57 4232.5000 14:31:34 LONX 169 4232.0000 14:31:38 LONX 21 4232.0000 14:31:38 LONX 72 4231.5000 14:31:38 LONX 163 4231.5000 14:31:38 LONX 163 4231.0000 14:31:45 LONX 62 4231.0000 14:31:45 LONX 87 4232.0000 14:32:09 LONX 108 4232.0000 14:32:09 LONX 10 4232.0000 14:32:09 LONX 170 4231.5000 14:32:30 LONX 40 4231.5000 14:32:52 LONX 310 4231.5000 14:32:59 LONX 129 4231.5000 14:32:59 LONX 45 4232.0000 14:33:03 LONX 80 4231.5000 14:33:04 LONX 72 4231.5000 14:33:08 LONX 59 4231.5000 14:33:12 LONX 245 4231.5000 14:33:34 LONX 370 4231.5000 14:33:34 LONX 386 4232.0000 14:33:34 LONX 270 4231.0000 14:33:40 LONX 10 4231.0000 14:33:40 LONX 174 4231.0000 14:33:40 LONX 63 4230.5000 14:33:43 LONX 85 4230.5000 14:33:44 LONX 112 4230.5000 14:33:44 LONX 106 4231.5000 14:34:20 LONX 199 4231.5000 14:34:20 LONX 219 4232.0000 14:34:40 LONX 12 4232.0000 14:34:40 LONX 82 4232.5000 14:34:45 LONX 72 4232.5000 14:34:45 LONX 172 4232.5000 14:34:45 LONX 100 4232.5000 14:34:55 LONX 90 4232.5000 14:34:55 LONX 100 4232.5000 14:34:55 LONX 100 4232.5000 14:34:55 LONX 61 4232.5000 14:34:58 LONX 201 4233.5000 14:35:09 LONX 190 4233.0000 14:35:09 LONX 99 4233.5000 14:35:36 LONX 126 4233.5000 14:35:38 LONX 220 4233.5000 14:35:38 LONX 79 4233.5000 14:35:38 LONX 235 4233.0000 14:35:54 LONX 201 4233.0000 14:36:13 LONX 48 4232.5000 14:36:13 LONX 235 4232.0000 14:36:13 LONX 100 4233.0000 14:36:30 LONX 200 4233.0000 14:36:34 LONX 1 4233.0000 14:36:34 LONX 118 4233.0000 14:36:39 LONX 68 4233.0000 14:36:39 LONX 261 4232.0000 14:36:46 LONX 236 4232.0000 14:37:21 LONX 1 4232.0000 14:37:22 LONX 188 4231.5000 14:37:22 LONX 185 4231.0000 14:37:44 LONX 201 4231.0000 14:37:44 LONX 190 4230.5000 14:38:01 LONX 135 4230.5000 14:38:22 LONX 66 4230.5000 14:38:22 LONX 72 4232.0000 14:39:25 LONX 75 4232.0000 14:39:26 LONX 183 4232.0000 14:39:30 LONX 70 4232.0000 14:39:30 LONX 432 4232.0000 14:39:37 LONX 34 4235.5000 14:40:31 LONX 84 4235.5000 14:40:31 LONX 318 4236.0000 14:40:32 LONX 224 4236.0000 14:40:32 LONX 250 4236.0000 14:40:32 LONX 200 4236.0000 14:40:32 LONX 326 4236.0000 14:40:35 LONX 139 4236.0000 14:40:35 LONX 72 4235.5000 14:40:35 LONX 127 4235.5000 14:40:38 LONX 190 4234.5000 14:40:47 LONX 194 4233.5000 14:41:00 LONX 201 4233.0000 14:41:20 LONX 220 4235.5000 14:41:53 LONX 320 4235.0000 14:41:54 LONX 255 4234.0000 14:42:03 LONX 49 4233.0000 14:42:33 LONX 146 4233.0000 14:42:45 LONX 145 4234.5000 14:43:14 LONX 95 4234.5000 14:43:14 LONX 108 4233.5000 14:43:40 LONX 272 4233.5000 14:43:40 LONX 23 4233.0000 14:43:41 LONX 161 4233.0000 14:43:47 LONX 51 4233.0000 14:43:50 LONX 250 4233.0000 14:43:50 LONX 96 4233.0000 14:43:56 LONX 163 4233.0000 14:43:56 LONX 162 4232.5000 14:43:59 LONX 239 4231.5000 14:44:19 LONX 161 4231.0000 14:44:22 LONX 234 4231.5000 14:44:46 LONX 390 4236.0000 14:46:19 LONX 479 4236.0000 14:46:43 LONX 250 4236.0000 14:46:43 LONX 240 4235.5000 14:47:07 LONX 232 4235.5000 14:47:07 LONX 200 4235.5000 14:47:07 LONX 250 4235.5000 14:47:07 LONX 400 4235.0000 14:47:07 LONX 381 4236.5000 14:48:15 LONX 330 4236.0000 14:48:27 LONX 150 4236.0000 14:48:27 LONX 114 4236.0000 14:48:27 LONX 150 4236.0000 14:48:42 LONX 78 4236.5000 14:49:18 LONX 170 4236.5000 14:49:18 LONX 482 4238.0000 14:50:15 LONX 330 4237.5000 14:50:42 LONX 200 4237.5000 14:50:42 LONX 247 4237.5000 14:50:42 LONX 179 4237.5000 14:50:56 LONX 93 4237.5000 14:50:56 LONX 220 4238.5000 14:51:19 LONX 241 4238.5000 14:51:19 LONX 120 4238.0000 14:52:18 LONX 250 4238.0000 14:52:18 LONX 238 4238.5000 14:52:27 LONX 250 4238.0000 14:52:42 LONX 120 4238.0000 14:52:42 LONX 35 4238.0000 14:52:42 LONX 227 4238.0000 14:52:42 LONX 198 4238.0000 14:52:52 LONX 215 4237.5000 14:53:10 LONX 200 4237.0000 14:53:51 LONX 250 4237.0000 14:53:51 LONX 153 4237.0000 14:54:03 LONX 47 4237.0000 14:54:03 LONX 195 4236.5000 14:54:11 LONX 424 4236.5000 14:54:41 LONX 246 4237.5000 14:55:10 LONX 194 4237.5000 14:55:13 LONX 120 4237.5000 14:55:53 LONX 85 4237.5000 14:55:53 LONX 70 4237.5000 14:56:01 LONX 250 4237.5000 14:56:01 LONX 219 4239.0000 14:58:08 LONX 481 4239.0000 14:58:08 LONX 244 4239.0000 14:58:08 LONX 310 4238.5000 14:58:24 LONX 48 4240.0000 14:59:35 LONX 440 4242.5000 14:59:55 LONX 449 4242.5000 14:59:55 LONX 31 4242.5000 14:59:55 LONX 220 4242.5000 14:59:55 LONX 250 4242.5000 14:59:55 LONX 320 4242.0000 15:00:00 LONX 202 4242.0000 15:00:00 LONX 89 4241.5000 15:00:12 LONX 66 4241.5000 15:00:13 LONX 450 4242.0000 15:00:33 LONX 250 4242.0000 15:00:33 LONX 80 4241.5000 15:00:37 LONX 184 4241.5000 15:00:38 LONX 283 4241.0000 15:00:46 LONX 43 4240.5000 15:00:54 LONX 187 4241.5000 15:01:13 LONX 104 4241.5000 15:01:13 LONX 270 4241.5000 15:01:35 LONX 225 4241.5000 15:01:35 LONX 278 4241.5000 15:02:12 LONX 200 4241.5000 15:02:12 LONX 143 4241.5000 15:02:22 LONX 229 4243.5000 15:03:22 LONX 151 4243.5000 15:03:22 LONX 310 4243.0000 15:03:24 LONX 250 4243.0000 15:03:29 LONX 160 4243.0000 15:03:29 LONX 245 4242.5000 15:03:33 LONX 191 4241.5000 15:03:42 LONX 195 4241.5000 15:04:09 LONX 185 4240.5000 15:04:30 LONX 118 4240.5000 15:04:30 LONX 68 4241.0000 15:04:38 LONX 134 4241.0000 15:04:38 LONX 105 4241.5000 15:04:44 LONX 430 4243.0000 15:05:18 LONX 200 4243.0000 15:05:44 LONX 290 4243.0000 15:05:44 LONX 250 4242.5000 15:06:02 LONX 57 4242.0000 15:06:02 LONX 164 4242.0000 15:06:02 LONX 111 4243.0000 15:06:27 LONX 109 4243.0000 15:06:27 LONX 215 4242.5000 15:06:28 LONX 285 4242.5000 15:06:57 LONX 100 4242.0000 15:07:31 LONX 93 4242.0000 15:07:31 LONX 120 4242.5000 15:07:39 LONX 400 4242.0000 15:08:28 LONX 250 4242.0000 15:08:28 LONX 103 4242.0000 15:08:28 LONX 72 4242.0000 15:08:31 LONX 103 4242.0000 15:08:31 LONX 252 4241.5000 15:09:01 LONX 78 4241.5000 15:09:01 LONX 170 4241.5000 15:09:05 LONX 87 4241.5000 15:09:09 LONX 140 4241.0000 15:09:23 LONX 18 4241.0000 15:09:24 LONX 233 4241.0000 15:09:24 LONX 141 4241.0000 15:09:39 LONX 55 4241.0000 15:09:39 LONX 47 4241.0000 15:09:54 LONX 188 4241.0000 15:09:54 LONX 185 4240.5000 15:10:04 LONX 190 4239.5000 15:10:18 LONX 115 4239.0000 15:10:20 LONX 250 4238.5000 15:10:46 LONX 163 4239.0000 15:10:56 LONX 40 4239.0000 15:10:56 LONX 255 4239.0000 15:11:24 LONX 191 4239.0000 15:11:26 LONX 200 4239.5000 15:12:00 LONX 250 4239.5000 15:12:00 LONX 189 4239.5000 15:12:11 LONX 162 4239.5000 15:12:26 LONX 195 4239.5000 15:12:38 LONX 202 4239.5000 15:12:53 LONX 210 4241.5000 15:13:33 LONX 200 4241.5000 15:13:38 LONX 211 4241.5000 15:13:38 LONX 188 4240.0000 15:13:49 LONX 230 4241.0000 15:14:09 LONX 221 4241.0000 15:14:35 LONX 190 4240.5000 15:14:35 LONX 200 4241.5000 15:14:58 LONX 3 4241.5000 15:14:58 LONX 105 4241.0000 15:14:59 LONX 120 4241.0000 15:14:59 LONX 15 4241.0000 15:14:59 LONX 150 4240.0000 15:15:32 LONX 91 4240.0000 15:15:32 LONX 236 4240.0000 15:15:51 LONX 19 4239.5000 15:16:10 LONX 77 4239.5000 15:16:10 LONX 200 4239.0000 15:16:23 LONX 3 4239.0000 15:16:23 LONX 203 4239.0000 15:16:31 LONX 35 4238.5000 15:16:33 LONX 108 4238.5000 15:16:39 LONX 58 4238.5000 15:16:39 LONX 203 4238.5000 15:17:07 LONX 235 4238.5000 15:17:18 LONX 188 4238.0000 15:17:23 LONX 72 4238.0000 15:17:46 LONX 203 4238.0000 15:17:55 LONX 65 4238.5000 15:18:07 LONX 130 4238.5000 15:18:07 LONX 47 4239.5000 15:18:24 LONX 143 4239.5000 15:18:24 LONX 242 4239.0000 15:18:48 LONX 270 4238.0000 15:19:09 LONX 185 4237.5000 15:19:16 LONX 195 4237.0000 15:19:19 LONX 54 4237.0000 15:20:15 LONX 166 4237.0000 15:20:23 LONX 250 4237.0000 15:20:23 LONX 110 4237.0000 15:20:23 LONX 190 4236.0000 15:20:32 LONX 250 4235.0000 15:20:35 LONX 215 4234.5000 15:21:02 LONX 203 4235.5000 15:21:18 LONX 86 4235.5000 15:21:34 LONX 66 4235.5000 15:21:34 LONX 47 4235.5000 15:21:40 LONX 148 4235.5000 15:21:40 LONX 205 4234.5000 15:21:54 LONX 227 4233.0000 15:22:12 LONX 203 4233.0000 15:22:28 LONX 195 4232.0000 15:22:39 LONX 205 4231.0000 15:23:00 LONX 200 4231.0000 15:23:00 LONX 3 4231.0000 15:23:00 LONX 295 4230.5000 15:24:29 LONX 17 4230.5000 15:24:43 LONX 46 4230.5000 15:24:43 LONX 300 4230.5000 15:24:53 LONX 250 4230.5000 15:24:57 LONX 200 4230.5000 15:24:57 LONX 77 4230.5000 15:24:57 LONX 88 4230.5000 15:24:57 LONX 221 4229.5000 15:25:49 LONX 83 4229.5000 15:25:49 LONX 46 4229.5000 15:25:49 LONX 181 4229.5000 15:25:49 LONX 32 4229.0000 15:25:49 LONX 235 4230.5000 15:26:19 LONX 180 4231.0000 15:26:20 LONX 24 4231.0000 15:26:20 LONX 12 4230.5000 15:26:57 LONX 178 4230.5000 15:26:57 LONX 400 4230.5000 15:26:57 LONX 15 4230.5000 15:26:57 LONX 82 4231.0000 15:27:15 LONX 111 4231.0000 15:27:15 LONX 47 4231.5000 15:27:31 LONX 141 4231.5000 15:27:31 LONX 208 4230.0000 15:27:57 LONX 204 4230.0000 15:28:11 LONX 244 4229.5000 15:28:12 LONX 3 4233.0000 15:29:31 LONX 2 4234.5000 15:29:59 LONX 140 4234.5000 15:29:59 LONX 261 4234.5000 15:29:59 LONX 83 4235.0000 15:30:01 LONX 250 4235.0000 15:30:01 LONX 200 4235.0000 15:30:01 LONX 204 4235.0000 15:30:05 LONX 253 4235.0000 15:30:11 LONX 79 4234.5000 15:30:55 LONX 216 4234.5000 15:31:00 LONX 79 4234.5000 15:31:00 LONX 280 4234.0000 15:31:01 LONX 218 4233.5000 15:31:14 LONX 99 4233.5000 15:31:15 LONX 270 4233.0000 15:31:37 LONX 235 4232.5000 15:31:50 LONX 235 4232.0000 15:31:50 LONX 205 4230.5000 15:32:03 LONX 59 4230.5000 15:32:35 LONX 27 4230.5000 15:32:35 LONX 128 4231.5000 15:32:50 LONX 182 4231.5000 15:32:50 LONX 244 4231.0000 15:32:55 LONX 16 4231.0000 15:33:00 LONX 46 4231.5000 15:33:09 LONX 82 4231.5000 15:33:09 LONX 204 4231.5000 15:33:22 LONX 228 4231.5000 15:33:53 LONX 75 4232.0000 15:34:01 LONX 73 4232.0000 15:34:01 LONX 225 4231.5000 15:34:03 LONX 223 4231.5000 15:34:40 LONX 205 4231.0000 15:34:44 LONX 195 4230.5000 15:34:48 LONX 6 4232.0000 15:35:15 LONX 250 4232.5000 15:35:20 LONX 52 4232.5000 15:35:20 LONX 240 4231.5000 15:35:32 LONX 29 4232.0000 15:36:09 LONX 250 4232.0000 15:36:09 LONX 200 4232.5000 15:36:14 LONX 76 4232.5000 15:36:14 LONX 31 4234.0000 15:36:23 LONX 177 4234.0000 15:36:23 LONX 21 4233.0000 15:36:47 LONX 49 4233.0000 15:36:47 LONX 172 4232.5000 15:36:51 LONX 73 4232.5000 15:36:51 LONX 215 4232.5000 15:37:04 LONX 235 4231.5000 15:37:17 LONX 191 4232.0000 15:37:27 LONX 238 4232.0000 15:38:04 LONX 84 4232.0000 15:38:04 LONX 255 4231.5000 15:38:05 LONX 229 4231.0000 15:38:26 LONX 186 4231.0000 15:38:38 LONX 230 4231.5000 15:39:03 LONX 210 4231.0000 15:39:23 LONX 47 4231.5000 15:39:33 LONX 75 4231.5000 15:39:33 LONX 204 4231.5000 15:39:45 LONX 204 4231.5000 15:40:04 LONX 89 4231.5000 15:40:29 LONX 171 4231.5000 15:40:29 LONX 205 4232.0000 15:40:41 LONX 51 4232.0000 15:40:59 LONX 155 4232.0000 15:40:59 LONX 37 4232.0000 15:41:06 LONX 228 4232.0000 15:41:22 LONX 107 4232.5000 15:41:23 LONX 74 4232.5000 15:41:23 LONX 57 4233.5000 15:41:39 LONX 47 4233.5000 15:41:39 LONX 200 4233.5000 15:41:39 LONX 123 4233.5000 15:41:39 LONX 205 4233.5000 15:41:57 LONX 192 4233.5000 15:42:07 LONX 220 4233.5000 15:42:40 LONX 250 4233.5000 15:42:40 LONX 50 4232.5000 15:42:48 LONX 145 4232.5000 15:42:48 LONX 75 4234.0000 15:43:25 LONX 180 4234.0000 15:43:29 LONX 200 4234.0000 15:43:29 LONX 1 4234.0000 15:43:29 LONX 74 4234.0000 15:43:42 LONX 55 4235.0000 15:43:49 LONX 235 4233.5000 15:44:04 LONX 225 4233.5000 15:44:23 LONX 224 4234.0000 15:44:27 LONX 35 4234.0000 15:44:45 LONX 320 4234.5000 15:45:44 LONX 235 4234.5000 15:45:53 LONX 250 4234.5000 15:45:53 LONX 200 4234.5000 15:45:53 LONX 317 4234.0000 15:45:57 LONX 200 4234.0000 15:46:15 LONX 196 4234.0000 15:46:25 LONX 160 4234.0000 15:46:41 LONX 43 4234.0000 15:46:41 LONX 195 4233.0000 15:46:43 LONX 74 4234.0000 15:47:38 LONX 223 4234.0000 15:47:38 LONX 250 4234.0000 15:47:38 LONX 18 4234.0000 15:47:38 LONX 93 4234.0000 15:47:38 LONX 210 4233.5000 15:47:45 LONX 190 4233.5000 15:48:03 LONX 184 4232.5000 15:48:17 LONX 3 4232.5000 15:48:17 LONX 196 4232.0000 15:48:26 LONX 54 4231.5000 15:48:45 LONX 151 4231.5000 15:48:45 LONX 277 4231.5000 15:49:28 LONX 1 4231.5000 15:49:30 LONX 198 4231.5000 15:49:30 LONX 235 4231.5000 15:49:30 LONX 225 4231.0000 15:49:34 LONX 190 4230.5000 15:50:04 LONX 50 4230.0000 15:50:16 LONX 140 4230.0000 15:50:16 LONX 75 4231.0000 15:51:09 LONX 155 4231.0000 15:51:09 LONX 430 4231.5000 15:51:37 LONX 305 4231.0000 15:51:49 LONX 190 4231.0000 15:51:49 LONX 101 4231.0000 15:51:49 LONX 75 4231.0000 15:51:49 LONX 72 4231.0000 15:51:54 LONX 109 4231.0000 15:51:54 LONX 58 4230.5000 15:52:12 LONX 217 4230.5000 15:52:13 LONX 118 4230.5000 15:52:20 LONX 81 4230.5000 15:52:20 LONX 7 4230.0000 15:52:24 LONX 220 4229.5000 15:52:27 LONX 190 4229.0000 15:52:48 LONX 195 4228.5000 15:52:48 LONX 193 4228.0000 15:53:03 LONX 223 4227.0000 15:53:35 LONX 197 4226.5000 15:53:38 LONX 200 4227.5000 15:54:12 LONX 139 4227.5000 15:54:12 LONX 27 4228.5000 15:54:33 LONX 223 4228.5000 15:54:33 LONX 190 4227.0000 15:54:55 LONX 95 4227.0000 15:54:59 LONX 238 4226.5000 15:54:59 LONX 235 4226.0000 15:55:01 LONX 205 4227.5000 15:55:39 LONX 200 4228.5000 15:56:02 LONX 294 4228.5000 15:56:02 LONX 46 4229.5000 15:56:43 LONX 264 4229.5000 15:56:43 LONX 220 4230.0000 15:56:46 LONX 234 4230.0000 15:57:02 LONX 51 4230.0000 15:57:10 LONX 174 4230.0000 15:57:10 LONX 190 4229.0000 15:57:15 LONX 101 4228.5000 15:57:27 LONX 56 4228.0000 15:57:31 LONX 144 4228.0000 15:57:31 LONX 1 4227.5000 15:57:40 LONX 251 4228.5000 15:57:52 LONX 86 4228.5000 15:57:56 LONX 131 4228.5000 15:57:58 LONX 350 4230.0000 15:59:01 LONX 200 4230.0000 15:59:01 LONX 130 4230.0000 15:59:01 LONX 97 4230.0000 15:59:01 LONX 101 4230.0000 15:59:01 LONX 39 4230.0000 15:59:01 LONX 33 4230.0000 15:59:01 LONX 275 4229.5000 15:59:30 LONX 111 4229.5000 15:59:32 LONX 80 4229.5000 15:59:32 LONX 350 4229.0000 15:59:33 LONX 367 4229.0000 16:00:09 LONX 91 4229.0000 16:00:09 LONX 206 4227.5000 16:00:17 LONX 151 4227.0000 16:00:21 LONX 200 4226.5000 16:00:22 LONX 217 4228.0000 16:01:00 LONX 210 4228.0000 16:01:00 LONX 200 4228.0000 16:01:22 LONX 28 4228.0000 16:01:22 LONX 107 4228.0000 16:01:41 LONX 250 4228.0000 16:01:41 LONX 220 4227.5000 16:01:42 LONX 200 4228.0000 16:01:54 LONX 197 4230.0000 16:02:38 LONX 127 4230.0000 16:02:38 LONX 200 4230.0000 16:02:38 LONX 370 4229.5000 16:02:52 LONX 300 4229.5000 16:02:52 LONX 20 4229.5000 16:02:52 LONX 98 4229.5000 16:02:52 LONX 126 4229.5000 16:02:57 LONX 206 4229.5000 16:03:04 LONX 206 4229.5000 16:03:16 LONX 275 4228.5000 16:03:27 LONX 265 4229.0000 16:03:57 LONX 220 4229.0000 16:03:57 LONX 194 4228.5000 16:04:03 LONX 172 4228.0000 16:04:05 LONX 110 4228.5000 16:04:32 LONX 114 4228.5000 16:04:32 LONX 270 4228.0000 16:04:35 LONX 230 4227.5000 16:04:44 LONX 100 4227.0000 16:05:01 LONX 37 4227.0000 16:05:01 LONX 219 4226.5000 16:05:04 LONX 84 4227.5000 16:05:14 LONX 107 4227.5000 16:05:14 LONX 15 4227.5000 16:05:14 LONX 107 4227.5000 16:05:24 LONX 99 4227.5000 16:05:37 LONX 107 4227.5000 16:05:37 LONX 210 4227.0000 16:05:37 LONX 107 4227.0000 16:05:53 LONX 107 4228.0000 16:06:17 LONX 208 4229.0000 16:06:30 LONX 200 4229.0000 16:06:30 LONX 250 4229.0000 16:06:30 LONX 151 4229.0000 16:06:52 LONX 64 4229.0000 16:06:52 LONX 92 4228.5000 16:06:55 LONX 431 4228.5000 16:07:02 LONX 86 4228.5000 16:07:02 LONX 310 4227.5000 16:07:12 LONX 200 4229.0000 16:07:31 LONX 4 4229.0000 16:07:31 LONX 19 4228.0000 16:07:33 LONX 225 4229.0000 16:07:53 LONX 238 4229.0000 16:07:53 LONX 230 4228.0000 16:08:06 LONX 243 4227.5000 16:08:13 LONX 119 4228.0000 16:08:45 LONX 200 4228.5000 16:08:51 LONX 102 4228.5000 16:08:51 LONX 270 4228.0000 16:08:52 LONX 80 4228.0000 16:08:52 LONX 200 4229.0000 16:09:29 LONX 117 4229.0000 16:09:29 LONX 206 4230.0000 16:09:41 LONX 360 4229.0000 16:09:44 LONX 206 4230.5000 16:09:59 LONX 220 4229.0000 16:10:01 LONX 258 4229.5000 16:10:18 LONX 200 4229.5000 16:10:18 LONX 18 4229.5000 16:10:18 LONX 234 4230.0000 16:10:29 LONX 196 4230.0000 16:10:38 LONX 196 4230.0000 16:10:38 LONX 215 4229.0000 16:10:59 LONX 197 4230.0000 16:11:09 LONX 270 4230.5000 16:11:23 LONX 226 4229.5000 16:11:34 LONX 220 4230.5000 16:11:47 LONX 26 4230.5000 16:11:47 LONX 222 4231.5000 16:11:57 LONX 225 4230.5000 16:12:17 LONX 199 4230.5000 16:12:20 LONX 198 4229.5000 16:12:31 LONX 200 4230.5000 16:12:46 LONX 90 4230.5000 16:12:46 LONX 48 4230.5000 16:12:46 LONX 223 4230.0000 16:13:04 LONX 230 4230.0000 16:13:09 LONX 200 4230.0000 16:13:09 LONX 196 4230.0000 16:13:30 LONX 198 4230.0000 16:13:39 LONX 199 4230.5000 16:13:49 LONX 223 4231.0000 16:14:01 LONX 78 4230.5000 16:14:12 LONX 172 4230.5000 16:14:12 LONX 78 4230.5000 16:14:12 LONX 103 4230.5000 16:14:12 LONX 69 4230.5000 16:14:12 LONX 191 4230.5000 16:14:34 LONX 861 4230.5000 16:15:09 LONX 229 4230.0000 16:15:17 LONX 245 4230.5000 16:15:26 LONX 189 4230.5000 16:15:26 LONX 93 4230.0000 16:15:44 LONX 201 4230.0000 16:15:54 LONX 266 4230.0000 16:15:57 LONX 224 4230.0000 16:16:04 LONX 224 4230.0000 16:16:04 LONX 251 4229.5000 16:16:24 LONX 176 4230.0000 16:16:41 LONX 79 4230.0000 16:16:41 LONX 107 4230.0000 16:16:41 LONX 22 4230.0000 16:16:41 LONX 218 4230.0000 16:16:49 LONX 223 4229.5000 16:16:59 LONX 222 4229.0000 16:17:09 LONX 259 4230.0000 16:17:51 LONX 273 4230.0000 16:17:51 LONX 272 4230.0000 16:17:52 LONX 155 4230.0000 16:17:52 LONX 194 4230.0000 16:18:00 LONX 211 4230.5000 16:18:13 LONX 84 4230.5000 16:18:13 LONX 244 4230.0000 16:18:24 LONX 229 4230.0000 16:18:34 LONX 116 4230.0000 16:18:45 LONX 224 4230.0000 16:18:49 LONX 192 4230.0000 16:18:58 LONX 86 4230.5000 16:19:07 LONX 47 4230.5000 16:19:07 LONX 32 4231.0000 16:19:13 LONX 169 4231.0000 16:19:13 LONX 201 4231.0000 16:19:13 LONX 99 4231.0000 16:19:34 LONX 40 4231.0000 16:19:42 LONX 124 4231.0000 16:19:42 LONX 38 4231.0000 16:19:42 LONX 190 4231.0000 16:19:45 LONX 103 4232.0000 16:19:53 LONX 87 4232.0000 16:19:53 LONX 109 4231.0000 16:20:07 LONX 98 4231.0000 16:20:09 LONX 202 4231.0000 16:20:11 LONX 92 4231.0000 16:20:19 LONX 96 4231.0000 16:20:23 LONX 72 4231.0000 16:20:27 LONX 198 4231.5000 16:20:30 LONX 72 4232.0000 16:20:38 LONX 120 4232.0000 16:20:38 LONX 10 4233.0000 16:20:47 LONX 206 4233.0000 16:20:48 LONX 340 4232.5000 16:21:11 LONX 5 4233.5000 16:21:22 LONX 55 4233.5000 16:21:22 LONX 200 4233.5000 16:21:22 LONX 47 4233.5000 16:21:22 LONX 124 4233.0000 16:21:31 LONX 337 4234.0000 16:21:37 LONX 119 4234.5000 16:21:46 LONX 16 4234.5000 16:21:52 LONX 181 4234.5000 16:21:52 LONX 200 4233.5000 16:22:01 LONX 239 4233.5000 16:22:20 LONX 200 4234.5000 16:22:21 LONX 200 4234.5000 16:22:43 LONX 144 4234.5000 16:22:46 LONX 200 4234.5000 16:22:46 LONX 483 4235.0000 16:23:05 LONX 191 4235.0000 16:23:14 LONX 204 4234.0000 16:23:25 LONX 19 4234.0000 16:23:44 LONX 147 4234.0000 16:23:46 LONX 77 4234.0000 16:23:49 LONX 464 4235.0000 16:23:56 LONX 96 4235.0000 16:23:56 LONX 4 4235.0000 16:23:56 LONX 186 4235.0000 16:24:04 LONX 210 4235.0000 16:24:14 LONX 190 4235.0000 16:24:44 LONX 283 4235.5000 16:24:44 LONX 360 4235.5000 16:24:44 LONX 8 4235.5000 16:24:44 LONX 247 4236.5000 16:24:53 LONX 260 4236.5000 16:25:03 LONX 110 4237.5000 16:25:11 LONX 86 4237.5000 16:25:11 LONX 251 4237.5000 16:25:19 LONX 84 4238.5000 16:25:27 LONX 149 4238.5000 16:25:27 LONX 197 4239.0000 16:25:34 LONX 83 4238.0000 16:25:50 LONX 128 4238.0000 16:25:53 LONX 33 4238.0000 16:25:55 LONX 176 4238.0000 16:25:58 LONX 100 4238.0000 16:25:58 LONX 111 4238.5000 16:26:01 LONX 80 4238.5000 16:26:01 LONX 94 4240.0000 16:26:11 LONX 140 4240.0000 16:26:11 LONX 139 4239.0000 16:26:19 LONX 15 4239.0000 16:26:24 LONX 47 4239.0000 16:26:24 LONX 103 4239.0000 16:26:24 LONX 165 4239.5000 16:26:34 LONX 184 4239.0000 16:26:39 LONX 38 4239.0000 16:26:39 LONX 191 4238.5000 16:26:46 LONX 191 4238.5000 16:26:46 LONX 157 4238.0000 16:27:02 LONX 199 4239.0000 16:27:08 LONX 33 4239.0000 16:27:08 LONX 192 4237.0000 16:27:16 LONX 212 4235.5000 16:27:23 LONX 85 4235.0000 16:27:45 LONX 250 4235.0000 16:27:45 LONX 250 4235.5000 16:27:49 LONX 206 4235.5000 16:27:52 LONX 77 4235.5000 16:27:52 LONX 129 4235.5000 16:27:52 LONX 200 4234.5000 16:28:08 LONX 199 4234.0000 16:28:14 LONX 343 4234.5000 16:28:24 LONX 224 4234.0000 16:28:38 LONX 205 4234.0000 16:28:40 LONX 62 4234.0000 16:28:40 LONX 143 4234.0000 16:28:40 LONX 47 4233.0000 16:28:52 LONX 6 4233.0000 16:28:52 LONX 22 4233.0000 16:28:52 LONX 5 4233.0000 16:28:52 LONX 9 4233.0000 16:28:52 LONX 1 4233.0000 16:28:52 LONX 24 4233.0000 16:28:54 LONX 193 4233.0000 16:28:55 LONX 72 4232.0000 16:29:00 LONX 218 4232.5000 16:29:01 LONX 225 4231.5000 16:29:07 LONX 45 4231.5000 16:29:07 LONX 121 4231.5000 16:29:07 LONX 59 4231.5000 16:29:07 LONX 19 4231.0000 16:29:18 LONX 15 4231.0000 16:29:18 LONX 121 4231.0000 16:29:18 LONX 63 4231.0000 16:29:18 LONX 219 4230.5000 16:29:18 LONX 191 4230.0000 16:29:30 LONX 85 4231.0000 16:29:43 LONX 159 4230.0000 16:29:45 LONX 131 4230.0000 16:29:45 LONX 237 4230.5000 16:29:45 LONX 68 4231.0000 16:29:47 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 POSKMGGLVVKGRZM