Unilever PLC

Transaction in Own Shares • Sep 10, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 3333A Unilever PLC 10 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: 10-Sep-18 Number of ordinary shares purchased: 336,000 Highest price paid per share: GBp 4,280.5000 Lowest price paid per share: GBp 4,233.5000 Volume weighted average price paid per share: GBp 4,261.3139 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 11,130,093 of its ordinary shares in treasury and has 1,188,532,645 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4261.3139 336,000 BATS 0.0000 0 Chi-X 0.0000 0 Turquoise 0.0000 0 Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below: Number of shares purchased Transaction price (GBp per share) Time of transaction Trading Venue 84 4237.5000 08:00:55 LONX 100 4237.5000 08:00:55 LONX 100 4237.0000 08:00:56 LONX 63 4237.0000 08:00:56 LONX 100 4237.0000 08:00:59 LONX 95 4237.0000 08:00:59 LONX 100 4237.0000 08:01:00 LONX 91 4237.0000 08:01:00 LONX 100 4234.0000 08:01:02 LONX 100 4239.0000 08:01:09 LONX 200 4234.5000 08:01:10 LONX 180 4234.0000 08:01:28 LONX 180 4233.5000 08:01:28 LONX 290 4238.5000 08:02:00 LONX 200 4238.0000 08:02:00 LONX 215 4236.5000 08:02:55 LONX 280 4236.5000 08:02:55 LONX 72 4236.0000 08:02:55 LONX 143 4236.0000 08:02:55 LONX 230 4234.0000 08:03:10 LONX 109 4237.0000 08:03:56 LONX 9 4240.0000 08:04:10 LONX 12 4240.0000 08:04:27 LONX 250 4245.0000 08:05:08 LONX 68 4248.0000 08:05:36 LONX 25 4249.5000 08:05:39 LONX 235 4250.0000 08:05:54 LONX 50 4253.5000 08:06:09 LONX 275 4254.0000 08:06:12 LONX 76 4254.0000 08:06:12 LONX 158 4254.0000 08:06:12 LONX 175 4253.0000 08:06:15 LONX 215 4253.0000 08:06:15 LONX 160 4252.5000 08:06:16 LONX 210 4252.0000 08:06:16 LONX 15 4253.5000 08:06:20 LONX 257 4254.5000 08:06:35 LONX 70 4254.5000 08:06:45 LONX 57 4254.5000 08:06:45 LONX 52 4254.5000 08:06:50 LONX 125 4255.0000 08:07:00 LONX 31 4255.0000 08:07:00 LONX 212 4254.5000 08:07:00 LONX 164 4254.5000 08:07:00 LONX 140 4253.0000 08:07:00 LONX 50 4256.5000 08:07:35 LONX 16 4256.5000 08:07:35 LONX 250 4256.5000 08:07:38 LONX 165 4256.5000 08:08:02 LONX 200 4257.0000 08:08:09 LONX 75 4257.0000 08:08:09 LONX 107 4257.0000 08:08:13 LONX 150 4256.5000 08:08:14 LONX 37 4257.0000 08:08:36 LONX 250 4257.5000 08:08:43 LONX 157 4257.0000 08:08:48 LONX 186 4258.0000 08:08:59 LONX 55 4262.0000 08:09:15 LONX 201 4262.0000 08:09:15 LONX 124 4262.0000 08:09:15 LONX 170 4261.5000 08:09:15 LONX 200 4261.5000 08:09:17 LONX 56 4262.5000 08:09:17 LONX 160 4261.0000 08:09:21 LONX 155 4260.5000 08:09:21 LONX 170 4260.5000 08:09:45 LONX 250 4261.5000 08:10:03 LONX 125 4262.0000 08:10:08 LONX 116 4261.0000 08:10:14 LONX 29 4261.0000 08:10:14 LONX 270 4260.5000 08:10:14 LONX 145 4259.5000 08:10:32 LONX 166 4259.0000 08:10:32 LONX 9 4259.0000 08:10:32 LONX 165 4258.5000 08:11:12 LONX 205 4258.5000 08:11:12 LONX 150 4258.0000 08:11:25 LONX 155 4257.5000 08:11:37 LONX 170 4256.5000 08:11:38 LONX 158 4256.0000 08:11:38 LONX 170 4256.5000 08:11:56 LONX 155 4256.0000 08:12:00 LONX 100 4254.5000 08:12:25 LONX 38 4257.0000 08:12:48 LONX 200 4256.5000 08:12:52 LONX 273 4256.5000 08:12:52 LONX 160 4260.0000 08:13:05 LONX 212 4260.5000 08:13:20 LONX 56 4261.5000 08:13:36 LONX 236 4261.5000 08:13:36 LONX 200 4260.5000 08:13:42 LONX 145 4258.5000 08:13:53 LONX 155 4257.0000 08:14:03 LONX 250 4257.0000 08:14:34 LONX 209 4256.0000 08:14:44 LONX 21 4255.5000 08:14:49 LONX 165 4255.0000 08:14:54 LONX 65 4253.5000 08:15:05 LONX 105 4253.5000 08:15:06 LONX 57 4253.0000 08:15:08 LONX 80 4255.5000 08:15:29 LONX 100 4255.5000 08:15:29 LONX 37 4255.5000 08:15:29 LONX 208 4254.5000 08:15:36 LONX 150 4253.0000 08:15:47 LONX 180 4252.5000 08:16:02 LONX 186 4252.5000 08:16:20 LONX 155 4252.0000 08:16:33 LONX 150 4252.0000 08:16:49 LONX 195 4251.5000 08:16:59 LONX 182 4250.5000 08:16:59 LONX 173 4252.5000 08:17:27 LONX 173 4253.5000 08:17:38 LONX 5 4253.5000 08:18:11 LONX 216 4253.5000 08:18:11 LONX 186 4254.5000 08:18:32 LONX 40 4254.5000 08:18:32 LONX 200 4254.5000 08:18:32 LONX 72 4254.5000 08:18:32 LONX 155 4255.5000 08:18:38 LONX 180 4255.0000 08:18:38 LONX 189 4256.0000 08:19:12 LONX 186 4256.0000 08:19:42 LONX 250 4256.0000 08:19:42 LONX 165 4256.0000 08:19:43 LONX 175 4255.5000 08:19:47 LONX 169 4255.0000 08:20:08 LONX 196 4254.0000 08:20:12 LONX 39 4254.0000 08:20:12 LONX 91 4254.5000 08:20:42 LONX 84 4254.5000 08:20:43 LONX 164 4254.0000 08:20:43 LONX 185 4255.0000 08:21:16 LONX 250 4255.0000 08:21:16 LONX 17 4255.0000 08:21:28 LONX 166 4255.0000 08:21:29 LONX 170 4255.0000 08:21:41 LONX 220 4255.0000 08:21:49 LONX 242 4258.0000 08:22:25 LONX 170 4258.0000 08:22:35 LONX 195 4257.0000 08:22:42 LONX 163 4256.5000 08:23:07 LONX 176 4256.5000 08:23:07 LONX 60 4255.5000 08:23:25 LONX 114 4255.5000 08:23:25 LONX 229 4255.5000 08:23:40 LONX 181 4252.5000 08:24:06 LONX 72 4253.0000 08:24:06 LONX 100 4253.0000 08:24:06 LONX 235 4254.0000 08:24:49 LONX 240 4253.5000 08:24:49 LONX 250 4253.5000 08:25:43 LONX 205 4253.5000 08:25:46 LONX 253 4252.5000 08:25:46 LONX 181 4252.0000 08:26:02 LONX 206 4251.5000 08:26:27 LONX 84 4250.5000 08:26:27 LONX 101 4250.5000 08:26:27 LONX 168 4246.5000 08:26:57 LONX 186 4246.5000 08:27:11 LONX 24 4246.5000 08:27:11 LONX 56 4246.5000 08:27:31 LONX 250 4246.5000 08:27:31 LONX 175 4246.0000 08:27:34 LONX 171 4245.0000 08:27:47 LONX 131 4243.5000 08:28:07 LONX 91 4245.5000 08:28:30 LONX 90 4245.5000 08:28:30 LONX 45 4246.0000 08:28:40 LONX 190 4246.0000 08:28:40 LONX 181 4246.5000 08:29:00 LONX 181 4246.5000 08:29:15 LONX 251 4246.0000 08:29:23 LONX 210 4245.0000 08:29:56 LONX 176 4245.5000 08:30:13 LONX 125 4245.5000 08:30:13 LONX 167 4245.0000 08:30:24 LONX 132 4245.5000 08:30:45 LONX 50 4245.5000 08:30:45 LONX 182 4245.5000 08:30:55 LONX 220 4244.0000 08:30:57 LONX 183 4246.5000 08:31:29 LONX 168 4248.5000 08:31:59 LONX 31 4248.5000 08:31:59 LONX 174 4247.5000 08:32:01 LONX 175 4249.0000 08:32:35 LONX 239 4251.0000 08:32:46 LONX 200 4251.0000 08:32:57 LONX 100 4251.5000 08:33:08 LONX 135 4251.5000 08:33:08 LONX 185 4252.5000 08:33:26 LONX 9 4252.0000 08:33:55 LONX 186 4252.0000 08:33:59 LONX 163 4252.0000 08:34:14 LONX 106 4252.0000 08:34:14 LONX 179 4250.5000 08:34:20 LONX 175 4249.0000 08:34:43 LONX 175 4249.5000 08:35:10 LONX 174 4249.0000 08:35:10 LONX 190 4249.5000 08:35:35 LONX 183 4250.0000 08:35:52 LONX 106 4250.0000 08:36:05 LONX 183 4250.0000 08:36:14 LONX 113 4249.0000 08:36:20 LONX 37 4248.0000 08:36:39 LONX 186 4248.5000 08:36:49 LONX 14 4248.5000 08:36:49 LONX 212 4248.0000 08:36:49 LONX 50 4247.5000 08:37:16 LONX 155 4247.5000 08:37:16 LONX 173 4246.0000 08:37:29 LONX 185 4246.0000 08:37:51 LONX 168 4246.5000 08:38:08 LONX 200 4247.0000 08:38:34 LONX 111 4246.5000 08:38:38 LONX 134 4246.5000 08:38:38 LONX 112 4246.5000 08:39:04 LONX 76 4246.5000 08:39:04 LONX 225 4246.5000 08:39:04 LONX 185 4245.5000 08:39:41 LONX 178 4245.0000 08:39:43 LONX 170 4241.0000 08:40:15 LONX 265 4242.5000 08:40:43 LONX 250 4242.5000 08:41:13 LONX 69 4242.5000 08:41:46 LONX 105 4242.5000 08:41:46 LONX 36 4242.5000 08:41:46 LONX 22 4242.5000 08:41:46 LONX 250 4242.5000 08:41:46 LONX 6 4242.5000 08:42:05 LONX 215 4243.5000 08:42:21 LONX 220 4243.5000 08:42:48 LONX 1 4243.5000 08:42:48 LONX 230 4243.0000 08:42:54 LONX 167 4242.0000 08:43:05 LONX 230 4241.5000 08:43:44 LONX 171 4241.5000 08:44:00 LONX 190 4241.0000 08:44:00 LONX 201 4241.5000 08:44:34 LONX 211 4242.5000 08:45:16 LONX 48 4243.0000 08:45:23 LONX 200 4243.0000 08:45:23 LONX 215 4243.0000 08:45:45 LONX 295 4242.5000 08:45:45 LONX 37 4242.0000 08:46:35 LONX 250 4242.0000 08:46:35 LONX 171 4242.0000 08:46:53 LONX 210 4243.5000 08:47:14 LONX 180 4245.0000 08:48:27 LONX 54 4245.5000 08:48:27 LONX 418 4245.5000 08:48:27 LONX 250 4245.0000 08:48:27 LONX 435 4246.5000 08:49:57 LONX 92 4246.0000 08:50:00 LONX 248 4246.0000 08:50:00 LONX 171 4244.5000 08:50:30 LONX 86 4243.5000 08:50:44 LONX 3 4243.5000 08:50:44 LONX 70 4243.5000 08:50:44 LONX 31 4243.5000 08:50:44 LONX 210 4244.5000 08:51:18 LONX 215 4245.0000 08:51:20 LONX 235 4246.5000 08:52:16 LONX 49 4246.5000 08:52:16 LONX 444 4247.0000 08:52:40 LONX 183 4247.5000 08:52:57 LONX 100 4247.0000 08:53:15 LONX 85 4247.0000 08:53:15 LONX 45 4247.5000 08:53:30 LONX 175 4247.0000 08:53:51 LONX 183 4247.0000 08:53:51 LONX 182 4247.5000 08:53:57 LONX 170 4247.5000 08:54:14 LONX 13 4246.5000 08:54:47 LONX 175 4246.5000 08:54:47 LONX 220 4246.0000 08:55:04 LONX 224 4246.0000 08:55:46 LONX 170 4245.5000 08:55:49 LONX 71 4245.5000 08:56:07 LONX 100 4245.5000 08:56:07 LONX 237 4244.5000 08:56:27 LONX 171 4243.5000 08:56:44 LONX 42 4246.0000 08:57:16 LONX 141 4246.0000 08:57:16 LONX 235 4245.0000 08:57:33 LONX 209 4245.0000 08:57:58 LONX 5 4244.5000 08:58:29 LONX 250 4244.5000 08:58:29 LONX 171 4243.5000 08:58:44 LONX 195 4244.0000 08:59:28 LONX 245 4244.0000 08:59:48 LONX 177 4244.0000 08:59:52 LONX 74 4244.5000 09:00:05 LONX 50 4244.5000 09:00:08 LONX 46 4244.5000 09:00:11 LONX 220 4245.0000 09:00:32 LONX 43 4245.5000 09:00:40 LONX 247 4245.5000 09:00:44 LONX 225 4247.0000 09:01:00 LONX 76 4248.5000 09:01:46 LONX 199 4248.5000 09:01:46 LONX 220 4248.5000 09:01:57 LONX 210 4248.5000 09:01:57 LONX 185 4249.5000 09:02:15 LONX 122 4251.0000 09:02:31 LONX 53 4251.0000 09:02:31 LONX 188 4249.5000 09:02:34 LONX 250 4250.0000 09:03:12 LONX 83 4250.5000 09:03:38 LONX 221 4250.5000 09:03:38 LONX 148 4250.5000 09:04:05 LONX 32 4250.5000 09:04:05 LONX 45 4250.5000 09:04:06 LONX 129 4250.5000 09:04:06 LONX 203 4251.0000 09:04:23 LONX 129 4250.5000 09:04:49 LONX 64 4250.5000 09:04:49 LONX 185 4251.5000 09:05:02 LONX 170 4251.0000 09:05:09 LONX 179 4251.5000 09:05:22 LONX 139 4251.0000 09:05:28 LONX 47 4251.0000 09:05:28 LONX 190 4251.0000 09:05:51 LONX 170 4251.0000 09:06:05 LONX 108 4250.5000 09:06:05 LONX 34 4251.5000 09:06:44 LONX 201 4251.5000 09:06:44 LONX 232 4251.0000 09:06:44 LONX 36 4251.5000 09:07:16 LONX 250 4251.5000 09:07:16 LONX 112 4251.5000 09:07:37 LONX 110 4251.5000 09:07:37 LONX 176 4251.0000 09:07:49 LONX 38 4251.5000 09:08:19 LONX 230 4252.0000 09:08:22 LONX 65 4252.5000 09:08:42 LONX 250 4252.5000 09:08:42 LONX 265 4253.0000 09:09:30 LONX 200 4252.5000 09:09:30 LONX 173 4253.0000 09:09:42 LONX 81 4252.0000 09:09:56 LONX 121 4252.0000 09:09:57 LONX 177 4251.0000 09:10:07 LONX 188 4252.0000 09:10:36 LONX 14 4251.5000 09:10:36 LONX 201 4251.5000 09:10:40 LONX 127 4251.5000 09:11:19 LONX 200 4252.0000 09:11:31 LONX 83 4252.5000 09:11:43 LONX 200 4255.0000 09:12:18 LONX 165 4255.0000 09:12:43 LONX 80 4255.0000 09:12:43 LONX 140 4254.5000 09:12:43 LONX 56 4255.0000 09:12:43 LONX 250 4255.0000 09:12:43 LONX 61 4255.5000 09:13:17 LONX 188 4255.5000 09:13:22 LONX 275 4256.0000 09:14:08 LONX 244 4256.0000 09:14:08 LONX 83 4256.5000 09:14:42 LONX 177 4256.5000 09:14:42 LONX 93 4256.5000 09:14:42 LONX 180 4255.5000 09:14:49 LONX 330 4257.0000 09:15:29 LONX 236 4256.5000 09:15:37 LONX 4 4256.5000 09:15:37 LONX 208 4257.0000 09:16:12 LONX 111 4257.0000 09:16:27 LONX 106 4257.0000 09:16:27 LONX 94 4256.5000 09:16:46 LONX 100 4256.5000 09:16:46 LONX 220 4256.0000 09:17:06 LONX 47 4256.0000 09:17:35 LONX 197 4255.5000 09:17:38 LONX 33 4255.5000 09:18:10 LONX 44 4255.0000 09:18:15 LONX 133 4255.0000 09:18:23 LONX 187 4254.5000 09:18:26 LONX 48 4254.5000 09:18:26 LONX 240 4254.0000 09:18:26 LONX 200 4254.0000 09:19:20 LONX 106 4254.0000 09:19:20 LONX 221 4253.5000 09:19:30 LONX 188 4254.0000 09:19:51 LONX 11 4253.5000 09:20:20 LONX 300 4253.5000 09:20:20 LONX 175 4252.5000 09:20:42 LONX 211 4252.5000 09:21:08 LONX 212 4252.5000 09:21:18 LONX 175 4252.0000 09:21:18 LONX 246 4250.5000 09:21:59 LONX 217 4250.5000 09:22:20 LONX 235 4251.5000 09:23:35 LONX 62 4251.5000 09:23:35 LONX 250 4251.5000 09:23:35 LONX 100 4252.0000 09:24:03 LONX 190 4252.0000 09:24:03 LONX 100 4252.0000 09:24:03 LONX 14 4251.0000 09:24:06 LONX 266 4251.0000 09:24:06 LONX 179 4250.0000 09:24:26 LONX 171 4251.0000 09:24:53 LONX 62 4251.0000 09:25:08 LONX 118 4251.0000 09:25:08 LONX 212 4250.5000 09:25:10 LONX 67 4250.5000 09:25:59 LONX 200 4250.5000 09:25:59 LONX 113 4250.5000 09:25:59 LONX 120 4250.5000 09:26:12 LONX 69 4250.5000 09:26:12 LONX 175 4249.0000 09:26:20 LONX 172 4248.5000 09:27:02 LONX 1 4248.5000 09:27:02 LONX 12 4248.5000 09:27:14 LONX 250 4248.5000 09:27:14 LONX 86 4248.5000 09:27:52 LONX 106 4248.5000 09:27:52 LONX 225 4248.5000 09:29:16 LONX 106 4248.5000 09:29:28 LONX 200 4248.0000 09:29:29 LONX 250 4249.0000 09:29:49 LONX 56 4249.5000 09:30:00 LONX 250 4249.5000 09:30:00 LONX 255 4249.0000 09:30:00 LONX 148 4250.5000 09:30:05 LONX 28 4250.5000 09:30:05 LONX 202 4251.0000 09:30:31 LONX 43 4251.0000 09:30:45 LONX 48 4251.0000 09:30:45 LONX 189 4251.0000 09:30:55 LONX 212 4250.0000 09:31:07 LONX 7 4249.5000 09:31:07 LONX 221 4249.5000 09:31:54 LONX 74 4249.5000 09:31:56 LONX 106 4249.5000 09:31:56 LONX 91 4252.0000 09:32:14 LONX 98 4252.0000 09:32:14 LONX 189 4253.0000 09:32:37 LONX 23 4253.0000 09:32:53 LONX 250 4253.0000 09:32:53 LONX 106 4252.0000 09:33:09 LONX 205 4252.5000 09:33:20 LONX 270 4251.5000 09:33:40 LONX 235 4251.5000 09:34:03 LONX 182 4251.0000 09:34:29 LONX 23 4251.0000 09:34:30 LONX 40 4250.0000 09:34:30 LONX 189 4249.5000 09:34:40 LONX 189 4248.5000 09:35:07 LONX 220 4247.5000 09:35:18 LONX 65 4249.0000 09:36:05 LONX 250 4249.0000 09:36:21 LONX 64 4249.0000 09:36:38 LONX 106 4249.0000 09:36:38 LONX 250 4249.0000 09:36:46 LONX 195 4249.0000 09:37:18 LONX 242 4249.0000 09:37:18 LONX 240 4249.0000 09:37:58 LONX 400 4249.0000 09:37:58 LONX 327 4248.0000 09:38:56 LONX 212 4247.0000 09:39:14 LONX 275 4249.5000 09:40:49 LONX 35 4249.5000 09:40:49 LONX 250 4249.5000 09:40:49 LONX 115 4249.5000 09:40:49 LONX 229 4249.5000 09:41:36 LONX 233 4249.0000 09:41:52 LONX 75 4248.5000 09:41:52 LONX 250 4248.5000 09:41:52 LONX 226 4248.5000 09:42:27 LONX 212 4249.0000 09:42:37 LONX 89 4249.0000 09:43:18 LONX 106 4249.0000 09:43:18 LONX 190 4248.5000 09:43:21 LONX 265 4249.5000 09:44:34 LONX 113 4250.0000 09:44:55 LONX 106 4250.0000 09:44:55 LONX 205 4250.0000 09:44:55 LONX 190 4250.0000 09:45:04 LONX 106 4250.0000 09:45:12 LONX 228 4250.5000 09:45:25 LONX 200 4251.0000 09:46:00 LONX 205 4251.0000 09:46:20 LONX 6 4251.0000 09:46:28 LONX 106 4251.0000 09:46:28 LONX 100 4251.0000 09:46:28 LONX 175 4250.0000 09:46:53 LONX 174 4251.0000 09:47:06 LONX 175 4250.5000 09:47:26 LONX 190 4250.5000 09:47:44 LONX 250 4250.0000 09:48:19 LONX 175 4249.5000 09:48:24 LONX 181 4248.0000 09:48:52 LONX 199 4246.5000 09:49:11 LONX 64 4247.0000 09:49:39 LONX 200 4247.0000 09:49:39 LONX 190 4247.0000 09:50:11 LONX 22 4248.0000 09:50:28 LONX 200 4248.0000 09:50:28 LONX 29 4248.0000 09:50:28 LONX 121 4248.5000 09:50:48 LONX 67 4248.5000 09:50:48 LONX 179 4248.5000 09:51:10 LONX 175 4247.5000 09:51:19 LONX 183 4246.5000 09:51:45 LONX 72 4248.0000 09:52:12 LONX 107 4248.0000 09:52:12 LONX 186 4248.5000 09:52:35 LONX 70 4249.0000 09:52:57 LONX 116 4249.0000 09:52:57 LONX 23 4247.0000 09:53:22 LONX 154 4247.0000 09:53:27 LONX 192 4247.0000 09:53:29 LONX 180 4246.5000 09:54:20 LONX 140 4246.5000 09:54:20 LONX 218 4247.5000 09:55:10 LONX 185 4247.5000 09:55:10 LONX 216 4246.5000 09:55:34 LONX 156 4246.0000 09:56:01 LONX 191 4246.0000 09:56:13 LONX 141 4246.0000 09:56:33 LONX 33 4246.0000 09:56:33 LONX 191 4246.5000 09:56:57 LONX 191 4246.5000 09:57:07 LONX 162 4247.5000 09:57:38 LONX 113 4247.5000 09:57:52 LONX 210 4246.5000 09:58:02 LONX 39 4247.5000 09:58:40 LONX 220 4247.5000 09:58:40 LONX 250 4247.5000 09:59:43 LONX 382 4248.5000 09:59:58 LONX 34 4248.5000 09:59:58 LONX 174 4247.5000 10:00:17 LONX 191 4248.0000 10:00:17 LONX 176 4246.5000 10:00:47 LONX 182 4245.5000 10:01:02 LONX 245 4246.0000 10:01:45 LONX 58 4245.5000 10:01:56 LONX 123 4245.5000 10:01:56 LONX 64 4245.0000 10:02:18 LONX 121 4245.0000 10:02:18 LONX 71 4245.0000 10:02:37 LONX 39 4245.0000 10:02:37 LONX 76 4245.0000 10:02:37 LONX 292 4245.0000 10:03:08 LONX 189 4245.0000 10:03:30 LONX 210 4244.5000 10:03:47 LONX 183 4244.0000 10:04:09 LONX 63 4243.5000 10:04:45 LONX 100 4243.5000 10:04:45 LONX 86 4243.5000 10:05:03 LONX 106 4243.5000 10:05:03 LONX 175 4243.5000 10:05:18 LONX 187 4241.5000 10:05:41 LONX 97 4241.5000 10:06:06 LONX 106 4241.5000 10:06:06 LONX 140 4240.5000 10:06:11 LONX 46 4240.5000 10:06:11 LONX 25 4240.5000 10:06:51 LONX 53 4240.5000 10:06:51 LONX 119 4242.0000 10:07:57 LONX 73 4242.0000 10:08:00 LONX 368 4242.0000 10:08:10 LONX 207 4242.0000 10:08:23 LONX 200 4242.0000 10:08:23 LONX 51 4242.5000 10:08:48 LONX 46 4243.0000 10:09:06 LONX 110 4243.0000 10:09:06 LONX 110 4243.0000 10:09:40 LONX 237 4242.5000 10:09:41 LONX 192 4243.0000 10:10:06 LONX 134 4243.0000 10:10:18 LONX 58 4243.0000 10:10:18 LONX 44 4243.5000 10:10:41 LONX 75 4243.5000 10:10:41 LONX 86 4243.5000 10:10:41 LONX 192 4242.0000 10:11:15 LONX 50 4243.0000 10:11:34 LONX 181 4243.0000 10:11:34 LONX 65 4243.0000 10:11:59 LONX 106 4243.0000 10:11:59 LONX 24 4243.0000 10:11:59 LONX 47 4244.0000 10:13:38 LONX 204 4244.0000 10:13:38 LONX 250 4244.5000 10:13:54 LONX 25 4244.5000 10:13:54 LONX 215 4244.5000 10:13:54 LONX 56 4245.0000 10:14:03 LONX 189 4245.0000 10:14:03 LONX 63 4244.0000 10:14:28 LONX 31 4245.0000 10:14:48 LONX 25 4245.0000 10:14:48 LONX 220 4245.0000 10:14:49 LONX 194 4244.0000 10:15:03 LONX 178 4243.0000 10:15:15 LONX 187 4241.0000 10:15:40 LONX 192 4240.5000 10:16:16 LONX 175 4240.0000 10:16:30 LONX 179 4241.0000 10:17:39 LONX 200 4241.0000 10:17:39 LONX 210 4241.0000 10:17:39 LONX 77 4240.5000 10:17:52 LONX 115 4240.5000 10:17:52 LONX 203 4239.5000 10:18:14 LONX 235 4239.5000 10:18:42 LONX 200 4239.5000 10:19:05 LONX 184 4240.5000 10:19:49 LONX 79 4240.5000 10:19:49 LONX 106 4240.5000 10:19:49 LONX 232 4241.5000 10:21:00 LONX 139 4241.0000 10:21:00 LONX 71 4241.0000 10:21:00 LONX 160 4243.0000 10:23:07 LONX 200 4243.0000 10:23:07 LONX 250 4243.0000 10:23:07 LONX 230 4242.5000 10:23:15 LONX 231 4242.5000 10:23:15 LONX 204 4242.5000 10:23:21 LONX 106 4242.5000 10:23:24 LONX 100 4242.0000 10:23:29 LONX 190 4242.0000 10:23:29 LONX 18 4243.5000 10:24:21 LONX 250 4243.5000 10:24:26 LONX 95 4243.0000 10:24:46 LONX 250 4243.0000 10:24:46 LONX 186 4243.5000 10:25:06 LONX 178 4242.5000 10:25:26 LONX 189 4242.5000 10:25:51 LONX 117 4243.0000 10:26:14 LONX 76 4243.0000 10:26:14 LONX 193 4241.5000 10:26:44 LONX 190 4243.0000 10:27:11 LONX 30 4243.0000 10:27:11 LONX 225 4242.5000 10:28:07 LONX 193 4243.0000 10:28:13 LONX 220 4243.5000 10:29:16 LONX 275 4243.5000 10:29:16 LONX 193 4243.0000 10:29:28 LONX 69 4243.0000 10:29:56 LONX 20 4243.0000 10:29:56 LONX 139 4243.0000 10:29:56 LONX 127 4243.0000 10:30:25 LONX 118 4243.0000 10:30:25 LONX 153 4242.5000 10:30:27 LONX 61 4242.5000 10:30:27 LONX 195 4242.5000 10:30:54 LONX 61 4242.0000 10:31:16 LONX 106 4242.0000 10:31:16 LONX 194 4242.0000 10:31:34 LONX 21 4243.0000 10:32:04 LONX 193 4243.0000 10:32:10 LONX 340 4244.5000 10:32:27 LONX 170 4244.5000 10:33:28 LONX 210 4244.5000 10:33:28 LONX 215 4244.0000 10:34:06 LONX 250 4243.5000 10:34:29 LONX 52 4243.5000 10:34:29 LONX 179 4243.0000 10:34:45 LONX 188 4243.0000 10:35:03 LONX 15 4244.0000 10:35:38 LONX 164 4244.0000 10:35:38 LONX 78 4247.5000 10:38:23 LONX 270 4247.5000 10:38:23 LONX 221 4248.0000 10:38:40 LONX 76 4248.0000 10:38:40 LONX 370 4247.5000 10:38:42 LONX 250 4247.5000 10:38:42 LONX 86 4247.5000 10:38:42 LONX 150 4248.5000 10:39:20 LONX 63 4248.5000 10:39:20 LONX 52 4248.5000 10:39:20 LONX 189 4248.5000 10:39:36 LONX 250 4248.5000 10:40:10 LONX 40 4248.5000 10:40:10 LONX 217 4252.0000 10:41:19 LONX 1 4252.5000 10:41:19 LONX 270 4251.0000 10:41:22 LONX 180 4250.5000 10:41:31 LONX 106 4249.5000 10:42:00 LONX 168 4250.0000 10:42:24 LONX 183 4250.0000 10:42:37 LONX 106 4250.0000 10:42:55 LONX 99 4250.0000 10:42:55 LONX 194 4251.0000 10:43:50 LONX 205 4250.5000 10:44:21 LONX 250 4250.5000 10:44:21 LONX 74 4251.5000 10:44:50 LONX 106 4251.5000 10:44:50 LONX 194 4251.5000 10:45:23 LONX 106 4251.5000 10:45:30 LONX 106 4251.5000 10:45:50 LONX 129 4251.5000 10:45:50 LONX 106 4251.0000 10:46:18 LONX 50 4251.0000 10:46:18 LONX 224 4251.0000 10:46:39 LONX 201 4251.5000 10:46:59 LONX 220 4251.0000 10:47:21 LONX 330 4252.0000 10:50:23 LONX 150 4252.0000 10:50:23 LONX 60 4253.0000 10:51:17 LONX 66 4253.0000 10:51:17 LONX 260 4253.0000 10:51:17 LONX 66 4253.0000 10:51:18 LONX 430 4252.5000 10:51:18 LONX 39 4252.5000 10:51:20 LONX 65 4252.5000 10:51:20 LONX 87 4252.5000 10:51:27 LONX 350 4252.0000 10:51:32 LONX 280 4253.0000 10:52:24 LONX 250 4253.0000 10:52:24 LONX 226 4253.0000 10:52:34 LONX 185 4251.5000 10:52:54 LONX 194 4251.0000 10:53:29 LONX 39 4252.0000 10:54:10 LONX 60 4252.0000 10:54:10 LONX 72 4251.5000 10:54:14 LONX 85 4252.0000 10:54:40 LONX 57 4252.0000 10:54:40 LONX 250 4252.0000 10:54:44 LONX 28 4252.0000 10:54:44 LONX 181 4251.0000 10:55:01 LONX 215 4251.0000 10:55:50 LONX 225 4250.0000 10:56:25 LONX 86 4250.0000 10:56:25 LONX 158 4249.5000 10:56:47 LONX 77 4249.5000 10:56:47 LONX 46 4249.0000 10:57:12 LONX 54 4249.0000 10:57:12 LONX 230 4249.0000 10:57:17 LONX 253 4248.0000 10:57:39 LONX 182 4247.5000 10:58:16 LONX 216 4248.0000 10:58:36 LONX 100 4246.5000 10:58:50 LONX 54 4246.0000 10:59:32 LONX 79 4246.0000 10:59:32 LONX 250 4246.0000 10:59:53 LONX 100 4245.5000 10:59:59 LONX 79 4245.5000 11:00:12 LONX 167 4245.5000 11:00:17 LONX 16 4245.5000 11:00:17 LONX 194 4245.0000 11:00:40 LONX 125 4245.0000 11:01:35 LONX 65 4245.0000 11:01:35 LONX 31 4245.0000 11:01:47 LONX 125 4245.0000 11:01:53 LONX 79 4245.0000 11:01:54 LONX 106 4245.0000 11:01:55 LONX 300 4246.0000 11:02:37 LONX 227 4245.5000 11:02:39 LONX 190 4245.5000 11:03:52 LONX 369 4245.0000 11:03:52 LONX 44 4246.0000 11:04:30 LONX 150 4246.0000 11:04:30 LONX 225 4246.5000 11:06:04 LONX 99 4248.0000 11:07:50 LONX 315 4249.0000 11:08:35 LONX 250 4249.0000 11:08:35 LONX 65 4249.0000 11:08:35 LONX 135 4249.0000 11:08:35 LONX 200 4249.0000 11:08:35 LONX 198 4248.5000 11:08:35 LONX 37 4248.5000 11:08:35 LONX 250 4250.5000 11:09:55 LONX 200 4250.5000 11:09:55 LONX 106 4250.5000 11:09:57 LONX 72 4250.5000 11:10:00 LONX 46 4250.5000 11:10:00 LONX 250 4250.5000 11:10:04 LONX 200 4250.5000 11:10:04 LONX 7 4250.5000 11:10:04 LONX 194 4251.0000 11:10:26 LONX 226 4252.0000 11:11:09 LONX 250 4253.5000 11:13:02 LONX 36 4253.5000 11:13:02 LONX 247 4254.5000 11:13:25 LONX 93 4254.5000 11:13:25 LONX 190 4254.0000 11:13:43 LONX 201 4253.5000 11:13:43 LONX 69 4253.5000 11:13:43 LONX 250 4253.5000 11:14:39 LONX 206 4253.0000 11:14:45 LONX 234 4254.5000 11:15:35 LONX 244 4254.5000 11:15:35 LONX 100 4255.0000 11:16:25 LONX 90 4255.0000 11:16:25 LONX 195 4254.5000 11:18:07 LONX 237 4254.5000 11:18:07 LONX 250 4254.5000 11:18:43 LONX 70 4254.5000 11:18:43 LONX 106 4254.5000 11:19:01 LONX 240 4255.5000 11:19:43 LONX 217 4256.0000 11:19:58 LONX 200 4256.0000 11:20:06 LONX 66 4256.0000 11:20:06 LONX 65 4256.0000 11:20:10 LONX 194 4256.0000 11:20:28 LONX 74 4255.5000 11:20:54 LONX 146 4255.5000 11:20:54 LONX 68 4255.5000 11:21:07 LONX 117 4255.5000 11:21:07 LONX 106 4255.0000 11:21:36 LONX 194 4255.5000 11:22:13 LONX 250 4255.0000 11:22:31 LONX 99 4255.0000 11:22:31 LONX 100 4255.0000 11:23:19 LONX 251 4255.5000 11:23:41 LONX 214 4256.0000 11:23:55 LONX 30 4256.0000 11:23:55 LONX 106 4256.5000 11:25:02 LONX 67 4256.5000 11:25:02 LONX 194 4256.5000 11:25:16 LONX 231 4256.5000 11:25:43 LONX 72 4257.0000 11:25:43 LONX 42 4255.5000 11:26:01 LONX 145 4255.5000 11:26:01 LONX 106 4255.0000 11:26:45 LONX 218 4255.0000 11:27:00 LONX 66 4254.5000 11:27:23 LONX 111 4254.5000 11:27:23 LONX 182 4254.5000 11:27:57 LONX 106 4254.5000 11:28:16 LONX 71 4254.5000 11:28:16 LONX 200 4254.5000 11:28:50 LONX 250 4256.5000 11:30:04 LONX 130 4256.5000 11:30:04 LONX 230 4257.0000 11:30:12 LONX 73 4257.0000 11:30:12 LONX 199 4256.0000 11:30:38 LONX 194 4256.5000 11:31:08 LONX 180 4257.5000 11:31:30 LONX 53 4258.5000 11:32:01 LONX 194 4259.0000 11:32:07 LONX 173 4258.5000 11:32:11 LONX 206 4257.5000 11:32:45 LONX 100 4257.0000 11:33:06 LONX 249 4257.0000 11:33:29 LONX 218 4257.5000 11:34:13 LONX 47 4258.5000 11:35:20 LONX 250 4258.0000 11:36:02 LONX 45 4258.0000 11:36:02 LONX 130 4258.0000 11:36:02 LONX 235 4258.0000 11:36:23 LONX 250 4258.0000 11:36:23 LONX 130 4258.0000 11:36:23 LONX 71 4258.5000 11:36:34 LONX 112 4258.5000 11:36:34 LONX 194 4258.0000 11:37:02 LONX 230 4257.5000 11:37:51 LONX 185 4257.0000 11:37:52 LONX 178 4257.5000 11:38:26 LONX 12 4258.0000 11:40:00 LONX 188 4258.0000 11:40:00 LONX 320 4258.0000 11:40:12 LONX 200 4258.0000 11:40:12 LONX 100 4259.0000 11:40:38 LONX 173 4259.0000 11:40:38 LONX 19 4259.0000 11:40:38 LONX 16 4259.0000 11:41:12 LONX 178 4259.0000 11:41:12 LONX 16 4257.0000 11:41:21 LONX 172 4257.0000 11:41:21 LONX 106 4257.0000 11:44:04 LONX 65 4257.0000 11:44:04 LONX 65 4257.0000 11:44:07 LONX 106 4257.0000 11:44:07 LONX 320 4256.5000 11:44:09 LONX 248 4256.5000 11:44:10 LONX 200 4256.5000 11:44:24 LONX 43 4256.5000 11:44:24 LONX 240 4257.5000 11:46:00 LONX 240 4257.5000 11:46:00 LONX 10 4257.5000 11:46:00 LONX 200 4257.5000 11:46:00 LONX 185 4255.0000 11:46:39 LONX 106 4254.0000 11:47:14 LONX 100 4254.0000 11:47:14 LONX 77 4254.0000 11:47:48 LONX 74 4254.0000 11:47:48 LONX 104 4254.0000 11:47:48 LONX 66 4254.0000 11:48:11 LONX 151 4254.0000 11:48:11 LONX 250 4254.0000 11:49:03 LONX 58 4256.5000 11:51:26 LONX 197 4256.5000 11:51:26 LONX 61 4256.5000 11:51:26 LONX 55 4257.0000 11:51:54 LONX 250 4257.0000 11:51:58 LONX 200 4257.0000 11:51:58 LONX 110 4257.0000 11:51:58 LONX 250 4257.0000 11:52:05 LONX 111 4257.0000 11:52:05 LONX 106 4257.5000 11:53:00 LONX 61 4257.5000 11:53:00 LONX 250 4258.5000 11:53:33 LONX 110 4258.5000 11:53:33 LONX 12 4258.5000 11:53:53 LONX 47 4258.5000 11:53:53 LONX 122 4258.5000 11:53:53 LONX 200 4258.0000 11:54:46 LONX 139 4258.0000 11:54:46 LONX 370 4262.5000 11:56:33 LONX 250 4262.5000 11:56:33 LONX 10 4262.5000 11:56:33 LONX 190 4262.5000 11:56:33 LONX 238 4265.5000 11:57:55 LONX 250 4266.5000 11:58:06 LONX 250 4267.0000 11:58:23 LONX 227 4267.0000 11:58:52 LONX 178 4267.0000 11:59:03 LONX 3 4267.5000 12:02:27 LONX 100 4267.5000 12:02:27 LONX 300 4267.0000 12:02:27 LONX 110 4267.0000 12:02:27 LONX 250 4266.5000 12:02:27 LONX 250 4267.0000 12:02:30 LONX 200 4267.0000 12:02:30 LONX 193 4267.0000 12:02:38 LONX 250 4269.0000 12:03:40 LONX 63 4269.0000 12:03:40 LONX 225 4268.5000 12:03:44 LONX 250 4268.5000 12:03:44 LONX 39 4269.0000 12:03:44 LONX 58 4269.0000 12:03:44 LONX 185 4269.5000 12:04:18 LONX 225 4269.0000 12:04:22 LONX 250 4271.5000 12:05:41 LONX 200 4271.5000 12:05:41 LONX 39 4271.5000 12:05:47 LONX 250 4271.5000 12:06:12 LONX 182 4271.5000 12:06:12 LONX 193 4271.5000 12:06:41 LONX 170 4271.0000 12:07:29 LONX 98 4271.0000 12:07:29 LONX 70 4270.0000 12:07:29 LONX 215 4271.5000 12:08:04 LONX 130 4271.0000 12:08:42 LONX 52 4271.0000 12:08:42 LONX 133 4271.0000 12:08:57 LONX 187 4271.0000 12:09:02 LONX 200 4271.0000 12:09:46 LONX 118 4271.0000 12:09:46 LONX 250 4270.5000 12:10:34 LONX 155 4270.5000 12:10:34 LONX 180 4270.0000 12:10:34 LONX 13 4270.0000 12:11:41 LONX 237 4270.0000 12:11:41 LONX 210 4270.0000 12:12:34 LONX 250 4270.0000 12:12:34 LONX 218 4269.5000 12:12:54 LONX 105 4269.0000 12:13:34 LONX 222 4269.5000 12:14:24 LONX 214 4269.5000 12:14:24 LONX 68 4270.5000 12:16:05 LONX 190 4270.5000 12:16:05 LONX 105 4270.5000 12:16:05 LONX 31 4270.0000 12:16:05 LONX 219 4270.0000 12:16:05 LONX 250 4269.5000 12:16:13 LONX 1 4269.5000 12:16:13 LONX 195 4269.0000 12:16:17 LONX 105 4268.5000 12:16:58 LONX 43 4268.5000 12:16:58 LONX 205 4270.5000 12:17:16 LONX 238 4271.5000 12:18:21 LONX 17 4271.5000 12:18:21 LONX 193 4271.5000 12:18:21 LONX 184 4269.0000 12:18:56 LONX 176 4268.0000 12:19:17 LONX 250 4269.0000 12:20:03 LONX 235 4271.5000 12:21:13 LONX 106 4271.5000 12:22:11 LONX 89 4271.5000 12:22:11 LONX 270 4272.5000 12:23:05 LONX 273 4272.5000 12:23:08 LONX 200 4274.0000 12:23:45 LONX 105 4274.0000 12:24:13 LONX 200 4274.0000 12:24:13 LONX 100 4273.5000 12:24:19 LONX 180 4273.5000 12:24:19 LONX 142 4272.5000 12:24:30 LONX 1 4272.5000 12:24:30 LONX 295 4274.5000 12:26:29 LONX 213 4274.5000 12:26:29 LONX 90 4274.0000 12:26:37 LONX 320 4274.0000 12:26:37 LONX 181 4272.5000 12:27:13 LONX 7 4272.5000 12:27:13 LONX 181 4271.0000 12:27:35 LONX 81 4269.5000 12:28:13 LONX 105 4269.5000 12:28:13 LONX 7 4269.5000 12:28:13 LONX 250 4271.0000 12:29:56 LONX 320 4270.5000 12:29:58 LONX 182 4270.0000 12:30:12 LONX 39 4269.5000 12:30:38 LONX 154 4269.5000 12:30:38 LONX 210 4272.0000 12:32:00 LONX 200 4273.0000 12:33:39 LONX 204 4273.0000 12:33:39 LONX 228 4274.0000 12:33:50 LONX 250 4274.0000 12:34:16 LONX 45 4274.0000 12:34:16 LONX 300 4274.5000 12:34:42 LONX 178 4274.5000 12:34:42 LONX 60 4273.5000 12:35:21 LONX 135 4273.5000 12:35:21 LONX 210 4273.0000 12:35:42 LONX 24 4274.0000 12:37:07 LONX 196 4274.0000 12:37:07 LONX 250 4274.0000 12:37:07 LONX 26 4274.0000 12:37:07 LONX 249 4274.0000 12:38:00 LONX 300 4274.0000 12:39:07 LONX 250 4275.0000 12:39:45 LONX 93 4275.0000 12:39:45 LONX 45 4275.0000 12:40:26 LONX 105 4275.0000 12:40:26 LONX 195 4276.0000 12:41:30 LONX 193 4276.0000 12:41:30 LONX 193 4276.0000 12:41:52 LONX 200 4277.0000 12:42:50 LONX 203 4276.5000 12:43:00 LONX 17 4276.5000 12:43:00 LONX 200 4275.0000 12:43:40 LONX 250 4275.5000 12:44:24 LONX 62 4275.5000 12:44:24 LONX 155 4276.0000 12:45:06 LONX 40 4276.0000 12:45:06 LONX 178 4275.0000 12:45:15 LONX 184 4275.0000 12:45:15 LONX 250 4276.5000 12:46:36 LONX 66 4276.5000 12:46:36 LONX 89 4276.5000 12:46:36 LONX 250 4276.0000 12:47:36 LONX 59 4276.0000 12:47:36 LONX 56 4276.0000 12:47:59 LONX 182 4275.5000 12:48:35 LONX 249 4275.5000 12:48:35 LONX 13 4275.5000 12:48:35 LONX 192 4276.0000 12:49:24 LONX 181 4276.0000 12:49:30 LONX 100 4277.0000 12:49:57 LONX 86 4277.0000 12:49:57 LONX 51 4278.0000 12:50:37 LONX 178 4278.0000 12:50:37 LONX 233 4277.5000 12:50:39 LONX 210 4280.0000 12:51:54 LONX 278 4280.0000 12:51:54 LONX 180 4280.0000 12:52:58 LONX 250 4280.0000 12:52:58 LONX 32 4280.0000 12:52:58 LONX 204 4280.0000 12:53:30 LONX 185 4280.0000 12:54:00 LONX 214 4279.5000 12:54:37 LONX 192 4279.5000 12:55:10 LONX 58 4279.5000 12:55:21 LONX 128 4279.5000 12:55:21 LONX 202 4280.0000 12:56:22 LONX 191 4280.0000 12:56:22 LONX 250 4278.5000 12:57:03 LONX 175 4279.0000 12:57:44 LONX 196 4279.0000 12:57:49 LONX 30 4280.5000 12:58:17 LONX 215 4280.5000 12:58:17 LONX 182 4280.0000 12:58:56 LONX 250 4279.5000 12:59:42 LONX 45 4279.5000 12:59:42 LONX 204 4279.0000 13:00:11 LONX 192 4279.0000 13:00:37 LONX 185 4277.0000 13:00:55 LONX 196 4277.5000 13:01:25 LONX 132 4276.0000 13:01:35 LONX 192 4276.0000 13:02:07 LONX 192 4277.5000 13:02:33 LONX 100 4277.5000 13:02:58 LONX 72 4277.5000 13:03:04 LONX 131 4278.5000 13:03:25 LONX 141 4277.0000 13:03:45 LONX 250 4277.0000 13:04:35 LONX 138 4277.0000 13:04:35 LONX 250 4276.5000 13:05:13 LONX 185 4276.5000 13:05:53 LONX 225 4276.5000 13:06:13 LONX 235 4277.0000 13:06:35 LONX 250 4278.5000 13:07:14 LONX 250 4278.0000 13:07:40 LONX 149 4278.0000 13:07:58 LONX 250 4279.0000 13:08:51 LONX 135 4279.0000 13:08:51 LONX 180 4278.0000 13:09:27 LONX 211 4277.0000 13:09:49 LONX 137 4276.0000 13:10:03 LONX 130 4276.5000 13:11:00 LONX 57 4276.5000 13:11:06 LONX 38 4276.5000 13:11:07 LONX 192 4275.5000 13:11:07 LONX 175 4275.5000 13:11:26 LONX 250 4276.0000 13:12:13 LONX 130 4275.0000 13:12:28 LONX 180 4276.5000 13:13:13 LONX 250 4276.0000 13:14:11 LONX 204 4275.5000 13:14:12 LONX 1 4275.5000 13:14:15 LONX 130 4275.0000 13:14:34 LONX 60 4275.0000 13:14:41 LONX 184 4275.5000 13:14:51 LONX 250 4275.0000 13:15:48 LONX 134 4274.5000 13:16:14 LONX 116 4274.5000 13:16:14 LONX 104 4275.5000 13:16:47 LONX 130 4275.5000 13:16:59 LONX 49 4275.5000 13:16:59 LONX 130 4275.5000 13:17:03 LONX 49 4275.5000 13:17:03 LONX 38 4274.5000 13:17:29 LONX 130 4274.5000 13:17:37 LONX 26 4274.5000 13:17:45 LONX 240 4275.0000 13:18:30 LONX 130 4275.0000 13:18:41 LONX 130 4275.5000 13:19:05 LONX 48 4275.5000 13:19:05 LONX 130 4275.5000 13:19:28 LONX 130 4275.5000 13:19:44 LONX 45 4275.5000 13:19:44 LONX 176 4276.0000 13:21:00 LONX 130 4275.5000 13:21:57 LONX 165 4275.5000 13:21:59 LONX 165 4275.5000 13:21:59 LONX 76 4278.0000 13:23:45 LONX 340 4278.0000 13:23:52 LONX 203 4278.0000 13:23:52 LONX 130 4277.5000 13:23:52 LONX 250 4278.0000 13:24:01 LONX 203 4278.5000 13:24:24 LONX 130 4278.5000 13:24:24 LONX 130 4278.5000 13:24:24 LONX 250 4279.5000 13:25:01 LONX 80 4280.0000 13:25:26 LONX 160 4280.0000 13:25:26 LONX 295 4280.5000 13:25:50 LONX 130 4280.0000 13:26:34 LONX 159 4280.0000 13:26:34 LONX 51 4280.0000 13:26:54 LONX 130 4280.0000 13:26:54 LONX 6 4280.0000 13:26:54 LONX 141 4279.0000 13:27:40 LONX 130 4278.0000 13:28:07 LONX 90 4278.0000 13:28:07 LONX 181 4278.0000 13:28:08 LONX 181 4276.5000 13:28:32 LONX 75 4276.5000 13:29:04 LONX 130 4276.5000 13:29:10 LONX 91 4276.5000 13:29:20 LONX 25 4276.5000 13:29:29 LONX 109 4276.5000 13:29:50 LONX 185 4276.5000 13:29:56 LONX 32 4277.0000 13:30:57 LONX 210 4276.5000 13:31:03 LONX 250 4276.5000 13:31:03 LONX 140 4276.5000 13:31:03 LONX 75 4277.0000 13:31:03 LONX 200 4277.0000 13:31:03 LONX 170 4277.0000 13:31:03 LONX 66 4277.0000 13:31:03 LONX 214 4277.0000 13:31:03 LONX 190 4275.0000 13:31:39 LONX 113 4274.0000 13:32:04 LONX 71 4274.0000 13:32:07 LONX 250 4274.5000 13:33:18 LONX 270 4274.5000 13:33:25 LONX 200 4274.5000 13:33:25 LONX 130 4274.0000 13:33:26 LONX 126 4275.0000 13:33:50 LONX 84 4275.0000 13:33:50 LONX 130 4274.0000 13:34:00 LONX 50 4274.0000 13:34:00 LONX 130 4273.5000 13:34:23 LONX 46 4273.5000 13:34:23 LONX 250 4273.5000 13:34:59 LONX 99 4273.5000 13:34:59 LONX 175 4271.5000 13:35:18 LONX 177 4270.0000 13:35:43 LONX 130 4269.0000 13:35:43 LONX 218 4268.5000 13:36:09 LONX 224 4270.0000 13:37:22 LONX 1 4270.0000 13:37:22 LONX 250 4270.0000 13:37:22 LONX 250 4270.0000 13:37:57 LONX 210 4269.5000 13:37:59 LONX 102 4269.0000 13:38:32 LONX 310 4270.0000 13:39:08 LONX 60 4270.0000 13:39:27 LONX 56 4270.0000 13:39:27 LONX 150 4270.0000 13:39:27 LONX 49 4270.0000 13:39:27 LONX 56 4270.0000 13:39:49 LONX 250 4270.0000 13:40:02 LONX 57 4270.0000 13:40:02 LONX 183 4270.0000 13:40:12 LONX 56 4269.5000 13:40:33 LONX 250 4269.5000 13:41:05 LONX 56 4270.5000 13:42:12 LONX 116 4270.5000 13:42:12 LONX 15 4270.5000 13:42:12 LONX 290 4270.5000 13:42:26 LONX 305 4270.5000 13:42:26 LONX 25 4270.5000 13:42:26 LONX 74 4270.5000 13:42:26 LONX 229 4270.0000 13:42:52 LONX 11 4270.0000 13:42:52 LONX 254 4270.5000 13:43:27 LONX 29 4270.5000 13:43:27 LONX 64 4271.0000 13:43:53 LONX 132 4271.0000 13:43:53 LONX 216 4271.0000 13:44:43 LONX 180 4271.0000 13:44:56 LONX 224 4271.0000 13:45:00 LONX 35 4271.5000 13:45:54 LONX 47 4271.5000 13:45:54 LONX 250 4271.0000 13:46:02 LONX 200 4271.0000 13:46:02 LONX 200 4271.5000 13:48:00 LONX 49 4272.5000 13:48:39 LONX 51 4272.5000 13:48:41 LONX 250 4272.0000 13:48:52 LONX 200 4272.0000 13:48:52 LONX 47 4272.0000 13:48:52 LONX 100 4271.5000 13:49:01 LONX 215 4272.5000 13:49:38 LONX 285 4272.5000 13:49:42 LONX 190 4272.5000 13:49:42 LONX 205 4272.5000 13:49:46 LONX 227 4272.5000 13:50:13 LONX 250 4272.5000 13:50:45 LONX 200 4272.5000 13:51:03 LONX 14 4272.5000 13:51:03 LONX 255 4272.5000 13:51:50 LONX 184 4272.5000 13:51:50 LONX 217 4272.0000 13:53:04 LONX 240 4272.0000 13:53:04 LONX 219 4271.5000 13:53:25 LONX 8 4271.0000 13:53:33 LONX 178 4271.0000 13:53:33 LONX 176 4264.5000 13:53:40 LONX 111 4257.5000 13:54:03 LONX 75 4258.0000 13:54:14 LONX 180 4257.0000 13:54:22 LONX 175 4258.0000 13:54:55 LONX 175 4259.0000 13:55:16 LONX 310 4260.0000 13:56:03 LONX 250 4261.0000 13:56:26 LONX 99 4261.0000 13:56:26 LONX 192 4261.0000 13:56:52 LONX 176 4259.5000 13:57:15 LONX 200 4258.0000 13:57:31 LONX 159 4256.5000 13:57:56 LONX 23 4256.5000 13:57:56 LONX 350 4257.5000 13:58:39 LONX 74 4256.5000 13:58:55 LONX 177 4255.5000 13:59:03 LONX 208 4255.0000 13:59:27 LONX 178 4254.5000 14:00:00 LONX 175 4254.0000 14:00:01 LONX 182 4252.0000 14:00:21 LONX 220 4253.5000 14:00:57 LONX 246 4253.0000 14:01:01 LONX 56 4253.0000 14:01:27 LONX 192 4254.0000 14:01:38 LONX 250 4258.5000 14:03:09 LONX 48 4258.5000 14:03:09 LONX 370 4258.0000 14:03:10 LONX 201 4259.0000 14:03:21 LONX 121 4259.0000 14:03:21 LONX 185 4258.0000 14:03:42 LONX 182 4258.0000 14:04:05 LONX 44 4258.0000 14:04:26 LONX 173 4258.0000 14:04:46 LONX 19 4258.0000 14:04:46 LONX 30 4257.0000 14:05:01 LONX 231 4259.0000 14:05:29 LONX 200 4259.0000 14:05:29 LONX 118 4258.5000 14:05:29 LONX 132 4258.5000 14:05:29 LONX 182 4258.5000 14:06:14 LONX 183 4258.0000 14:06:34 LONX 103 4258.5000 14:06:57 LONX 152 4258.5000 14:06:57 LONX 220 4258.5000 14:07:32 LONX 76 4257.5000 14:07:44 LONX 114 4257.5000 14:07:44 LONX 199 4257.0000 14:08:18 LONX 47 4257.0000 14:08:18 LONX 176 4257.5000 14:08:33 LONX 185 4256.5000 14:08:53 LONX 196 4256.5000 14:09:17 LONX 197 4255.5000 14:09:29 LONX 190 4254.0000 14:10:05 LONX 175 4254.0000 14:10:55 LONX 90 4255.5000 14:11:09 LONX 108 4255.5000 14:11:09 LONX 250 4255.5000 14:11:22 LONX 114 4255.5000 14:11:22 LONX 192 4255.5000 14:11:48 LONX 244 4256.0000 14:12:21 LONX 69 4256.0000 14:13:18 LONX 200 4256.0000 14:13:18 LONX 240 4255.5000 14:13:24 LONX 222 4255.5000 14:13:54 LONX 119 4256.0000 14:13:58 LONX 27 4256.0000 14:14:14 LONX 153 4256.0000 14:14:16 LONX 198 4256.5000 14:14:57 LONX 52 4256.5000 14:15:03 LONX 200 4256.5000 14:15:03 LONX 250 4256.5000 14:15:46 LONX 196 4256.5000 14:15:46 LONX 78 4257.5000 14:16:15 LONX 122 4257.5000 14:16:19 LONX 77 4257.5000 14:16:19 LONX 104 4258.0000 14:16:39 LONX 192 4258.0000 14:16:45 LONX 192 4257.5000 14:17:04 LONX 177 4257.0000 14:17:23 LONX 175 4256.0000 14:17:40 LONX 273 4256.5000 14:18:24 LONX 176 4256.5000 14:18:33 LONX 220 4257.0000 14:19:29 LONX 57 4257.5000 14:19:31 LONX 330 4259.0000 14:20:14 LONX 250 4257.5000 14:20:14 LONX 198 4257.5000 14:20:27 LONX 161 4258.5000 14:21:00 LONX 5 4260.0000 14:21:13 LONX 45 4260.0000 14:21:13 LONX 225 4259.5000 14:21:59 LONX 220 4259.5000 14:21:59 LONX 200 4259.5000 14:21:59 LONX 53 4259.5000 14:21:59 LONX 193 4260.0000 14:21:59 LONX 62 4260.0000 14:21:59 LONX 128 4259.0000 14:23:23 LONX 127 4259.0000 14:23:26 LONX 8 4258.5000 14:23:30 LONX 197 4258.5000 14:23:30 LONX 118 4258.0000 14:23:38 LONX 76 4258.5000 14:23:55 LONX 100 4258.5000 14:24:05 LONX 64 4258.5000 14:24:08 LONX 192 4258.5000 14:24:14 LONX 242 4258.0000 14:25:01 LONX 107 4257.5000 14:25:01 LONX 71 4257.5000 14:25:01 LONX 192 4257.0000 14:25:32 LONX 166 4257.0000 14:26:00 LONX 100 4257.0000 14:26:00 LONX 178 4257.5000 14:27:00 LONX 200 4257.5000 14:27:00 LONX 107 4257.5000 14:27:00 LONX 67 4257.5000 14:27:03 LONX 107 4257.5000 14:27:03 LONX 202 4257.5000 14:27:34 LONX 250 4257.5000 14:28:12 LONX 170 4257.5000 14:28:12 LONX 200 4257.5000 14:28:12 LONX 23 4258.5000 14:29:01 LONX 250 4260.5000 14:29:35 LONX 100 4260.5000 14:29:35 LONX 197 4261.5000 14:29:54 LONX 200 4261.5000 14:29:54 LONX 474 4262.0000 14:30:00 LONX 200 4261.5000 14:30:00 LONX 55 4261.5000 14:30:00 LONX 195 4261.0000 14:30:12 LONX 240 4260.5000 14:30:12 LONX 204 4261.5000 14:30:17 LONX 215 4262.0000 14:30:28 LONX 250 4262.0000 14:30:28 LONX 40 4262.0000 14:30:29 LONX 185 4261.5000 14:30:30 LONX 65 4261.5000 14:30:37 LONX 49 4261.5000 14:30:58 LONX 300 4261.0000 14:30:58 LONX 265 4260.5000 14:31:00 LONX 235 4260.5000 14:31:00 LONX 196 4260.5000 14:31:00 LONX 180 4260.0000 14:31:00 LONX 7 4259.5000 14:31:00 LONX 213 4259.5000 14:31:00 LONX 265 4262.0000 14:31:55 LONX 250 4262.0000 14:31:55 LONX 90 4262.0000 14:31:55 LONX 250 4262.0000 14:31:55 LONX 54 4262.0000 14:31:55 LONX 250 4262.0000 14:32:01 LONX 74 4262.0000 14:32:03 LONX 41 4262.0000 14:32:03 LONX 295 4261.5000 14:32:04 LONX 250 4262.0000 14:32:10 LONX 44 4262.0000 14:32:10 LONX 192 4262.0000 14:32:14 LONX 250 4261.0000 14:32:18 LONX 155 4260.5000 14:32:19 LONX 180 4260.0000 14:32:42 LONX 236 4259.5000 14:33:01 LONX 245 4259.0000 14:33:01 LONX 165 4259.5000 14:33:01 LONX 95 4259.5000 14:33:01 LONX 176 4259.0000 14:33:01 LONX 98 4261.5000 14:33:28 LONX 260 4261.0000 14:33:37 LONX 100 4261.0000 14:33:40 LONX 36 4261.0000 14:33:45 LONX 24 4261.0000 14:33:50 LONX 100 4261.0000 14:33:50 LONX 100 4261.0000 14:33:50 LONX 214 4261.5000 14:33:56 LONX 212 4260.5000 14:34:04 LONX 74 4260.0000 14:34:04 LONX 250 4262.5000 14:34:26 LONX 74 4262.5000 14:34:26 LONX 192 4262.5000 14:34:40 LONX 69 4262.0000 14:34:40 LONX 156 4262.0000 14:34:40 LONX 185 4262.5000 14:35:05 LONX 250 4262.5000 14:35:05 LONX 35 4262.5000 14:35:05 LONX 212 4261.5000 14:35:10 LONX 200 4263.0000 14:35:39 LONX 15 4263.0000 14:35:44 LONX 125 4262.5000 14:36:02 LONX 60 4262.5000 14:36:02 LONX 280 4262.5000 14:36:02 LONX 86 4262.5000 14:36:02 LONX 250 4262.5000 14:36:07 LONX 6 4262.5000 14:36:07 LONX 210 4263.0000 14:36:33 LONX 75 4263.0000 14:36:34 LONX 250 4263.5000 14:36:40 LONX 196 4264.0000 14:36:50 LONX 65 4265.5000 14:36:59 LONX 200 4265.5000 14:36:59 LONX 175 4265.0000 14:37:01 LONX 214 4264.5000 14:37:23 LONX 26 4264.0000 14:37:28 LONX 204 4264.0000 14:37:28 LONX 190 4262.5000 14:37:47 LONX 206 4262.5000 14:38:06 LONX 238 4264.0000 14:38:23 LONX 205 4263.5000 14:38:24 LONX 100 4264.5000 14:38:59 LONX 7 4264.5000 14:39:02 LONX 240 4264.5000 14:39:02 LONX 21 4264.5000 14:39:02 LONX 137 4264.5000 14:39:02 LONX 183 4265.0000 14:39:14 LONX 173 4266.5000 14:40:05 LONX 250 4266.5000 14:40:07 LONX 250 4268.0000 14:40:16 LONX 68 4268.0000 14:40:16 LONX 75 4267.5000 14:40:18 LONX 125 4267.5000 14:40:20 LONX 227 4267.0000 14:40:23 LONX 33 4267.0000 14:40:23 LONX 225 4266.5000 14:40:23 LONX 250 4268.5000 14:40:53 LONX 25 4268.5000 14:40:53 LONX 192 4268.5000 14:41:01 LONX 192 4268.5000 14:41:13 LONX 205 4268.0000 14:41:24 LONX 36 4267.5000 14:41:30 LONX 9 4270.5000 14:42:55 LONX 68 4270.5000 14:42:55 LONX 250 4270.5000 14:43:00 LONX 200 4270.5000 14:43:00 LONX 200 4270.5000 14:43:00 LONX 40 4270.5000 14:43:00 LONX 250 4270.5000 14:43:01 LONX 61 4270.5000 14:43:01 LONX 49 4270.5000 14:43:01 LONX 71 4270.5000 14:43:06 LONX 370 4270.5000 14:43:10 LONX 36 4271.0000 14:43:21 LONX 147 4271.0000 14:43:21 LONX 250 4271.5000 14:43:47 LONX 75 4273.0000 14:43:56 LONX 192 4273.0000 14:44:01 LONX 440 4273.5000 14:44:35 LONX 250 4273.5000 14:45:04 LONX 200 4273.5000 14:45:04 LONX 50 4273.5000 14:45:04 LONX 246 4273.5000 14:45:04 LONX 88 4273.5000 14:45:04 LONX 35 4269.5000 14:45:28 LONX 154 4270.0000 14:45:39 LONX 51 4270.0000 14:45:39 LONX 174 4269.5000 14:45:42 LONX 114 4269.0000 14:45:47 LONX 74 4270.0000 14:46:12 LONX 151 4270.5000 14:46:20 LONX 250 4270.5000 14:46:37 LONX 250 4271.5000 14:47:02 LONX 190 4271.5000 14:47:02 LONX 49 4271.5000 14:47:02 LONX 200 4271.5000 14:47:02 LONX 250 4273.0000 14:47:30 LONX 75 4273.0000 14:47:30 LONX 255 4272.0000 14:47:39 LONX 380 4274.5000 14:49:05 LONX 254 4274.5000 14:49:05 LONX 73 4274.5000 14:49:05 LONX 90 4275.0000 14:49:41 LONX 200 4275.5000 14:50:01 LONX 67 4275.5000 14:50:01 LONX 13 4275.5000 14:50:01 LONX 100 4275.0000 14:50:01 LONX 155 4275.0000 14:50:01 LONX 59 4276.5000 14:50:13 LONX 200 4276.5000 14:50:13 LONX 19 4276.0000 14:50:17 LONX 52 4276.0000 14:50:17 LONX 81 4276.5000 14:50:55 LONX 310 4276.0000 14:50:57 LONX 241 4276.0000 14:50:57 LONX 81 4276.0000 14:50:57 LONX 100 4275.5000 14:50:57 LONX 95 4275.5000 14:51:00 LONX 250 4275.5000 14:51:04 LONX 193 4275.5000 14:51:09 LONX 310 4275.0000 14:51:09 LONX 190 4274.0000 14:51:44 LONX 191 4273.5000 14:51:45 LONX 180 4273.0000 14:52:23 LONX 59 4273.5000 14:52:29 LONX 83 4273.0000 14:52:33 LONX 132 4273.0000 14:52:40 LONX 190 4272.0000 14:52:40 LONX 220 4271.5000 14:53:12 LONX 200 4271.5000 14:53:26 LONX 56 4271.5000 14:53:26 LONX 200 4271.0000 14:53:33 LONX 184 4270.5000 14:53:52 LONX 209 4271.0000 14:54:19 LONX 193 4271.0000 14:54:20 LONX 240 4270.5000 14:54:28 LONX 183 4270.0000 14:54:48 LONX 212 4269.5000 14:54:49 LONX 177 4267.0000 14:55:09 LONX 300 4269.0000 14:55:58 LONX 200 4269.0000 14:55:58 LONX 233 4271.0000 14:56:52 LONX 200 4271.0000 14:56:52 LONX 250 4271.0000 14:56:55 LONX 71 4271.0000 14:56:55 LONX 225 4271.5000 14:57:12 LONX 185 4271.5000 14:57:39 LONX 143 4271.5000 14:57:54 LONX 75 4271.5000 14:57:54 LONX 65 4271.5000 14:58:08 LONX 180 4271.0000 14:58:10 LONX 249 4271.0000 14:58:27 LONX 6 4271.0000 14:58:27 LONX 194 4270.0000 14:58:37 LONX 27 4271.0000 14:59:08 LONX 24 4271.0000 14:59:08 LONX 217 4271.0000 14:59:08 LONX 270 4271.0000 14:59:41 LONX 66 4271.0000 14:59:41 LONX 231 4271.0000 14:59:41 LONX 270 4270.5000 14:59:41 LONX 198 4272.5000 14:59:59 LONX 190 4272.0000 15:00:00 LONX 224 4273.0000 15:00:25 LONX 267 4273.0000 15:00:33 LONX 157 4273.0000 15:00:33 LONX 248 4272.5000 15:00:43 LONX 78 4272.5000 15:00:58 LONX 65 4272.5000 15:00:58 LONX 85 4272.0000 15:01:04 LONX 125 4272.0000 15:01:04 LONX 300 4272.0000 15:01:04 LONX 17 4272.5000 15:01:04 LONX 215 4270.5000 15:01:31 LONX 234 4269.5000 15:01:31 LONX 100 4269.0000 15:02:09 LONX 95 4269.0000 15:02:17 LONX 224 4269.0000 15:02:17 LONX 69 4269.0000 15:02:17 LONX 84 4269.0000 15:02:17 LONX 201 4268.5000 15:02:19 LONX 182 4267.5000 15:02:33 LONX 180 4268.0000 15:03:02 LONX 193 4267.0000 15:03:05 LONX 184 4266.5000 15:03:06 LONX 194 4265.0000 15:03:16 LONX 180 4265.5000 15:03:47 LONX 193 4265.5000 15:03:55 LONX 190 4265.5000 15:04:08 LONX 137 4264.5000 15:04:09 LONX 53 4264.5000 15:04:09 LONX 193 4263.5000 15:04:23 LONX 200 4264.5000 15:04:46 LONX 177 4265.0000 15:04:51 LONX 208 4265.0000 15:05:05 LONX 227 4264.5000 15:05:35 LONX 230 4264.5000 15:05:35 LONX 100 4264.5000 15:06:23 LONX 200 4264.5000 15:06:23 LONX 68 4264.5000 15:06:23 LONX 200 4264.0000 15:06:27 LONX 153 4264.0000 15:06:27 LONX 200 4265.0000 15:06:59 LONX 68 4265.0000 15:06:59 LONX 240 4265.5000 15:07:32 LONX 200 4265.5000 15:07:32 LONX 68 4265.5000 15:07:32 LONX 190 4265.0000 15:07:36 LONX 100 4264.5000 15:07:36 LONX 220 4264.5000 15:07:36 LONX 37 4264.0000 15:07:45 LONX 250 4264.5000 15:08:05 LONX 183 4264.5000 15:08:15 LONX 148 4264.0000 15:08:17 LONX 212 4262.5000 15:08:29 LONX 253 4264.0000 15:09:02 LONX 250 4264.5000 15:09:38 LONX 244 4264.0000 15:09:42 LONX 185 4263.5000 15:10:02 LONX 193 4263.5000 15:10:02 LONX 195 4263.0000 15:10:03 LONX 219 4263.0000 15:10:25 LONX 210 4264.5000 15:11:12 LONX 250 4265.0000 15:11:12 LONX 53 4265.0000 15:11:12 LONX 186 4265.0000 15:11:12 LONX 193 4265.5000 15:11:37 LONX 68 4265.5000 15:11:41 LONX 182 4265.5000 15:11:41 LONX 100 4264.5000 15:11:54 LONX 127 4264.5000 15:12:12 LONX 200 4264.5000 15:12:12 LONX 16 4264.5000 15:12:12 LONX 200 4263.5000 15:12:25 LONX 29 4263.5000 15:12:25 LONX 177 4263.5000 15:12:25 LONX 188 4263.5000 15:12:56 LONX 177 4262.5000 15:12:58 LONX 100 4263.5000 15:13:20 LONX 100 4263.5000 15:13:33 LONX 5 4263.5000 15:13:42 LONX 250 4263.5000 15:13:49 LONX 188 4263.5000 15:14:00 LONX 10 4263.0000 15:14:00 LONX 175 4263.0000 15:14:01 LONX 217 4263.0000 15:14:26 LONX 238 4263.5000 15:14:55 LONX 68 4263.5000 15:14:59 LONX 104 4263.5000 15:15:19 LONX 200 4263.5000 15:15:19 LONX 250 4263.5000 15:15:55 LONX 73 4263.5000 15:15:55 LONX 141 4263.5000 15:15:55 LONX 73 4263.5000 15:16:06 LONX 150 4263.5000 15:16:06 LONX 200 4262.5000 15:16:09 LONX 16 4262.5000 15:16:09 LONX 70 4263.0000 15:17:14 LONX 135 4263.0000 15:17:15 LONX 200 4263.0000 15:17:15 LONX 50 4263.0000 15:17:15 LONX 207 4264.5000 15:17:44 LONX 200 4264.5000 15:17:44 LONX 60 4264.5000 15:17:44 LONX 82 4264.5000 15:17:47 LONX 100 4264.5000 15:17:47 LONX 124 4264.5000 15:18:09 LONX 69 4264.5000 15:18:09 LONX 187 4264.5000 15:18:13 LONX 181 4263.5000 15:18:21 LONX 193 4263.0000 15:18:44 LONX 188 4263.5000 15:18:57 LONX 143 4264.0000 15:19:11 LONX 36 4264.0000 15:19:11 LONX 200 4264.5000 15:19:27 LONX 130 4265.0000 15:19:43 LONX 45 4265.0000 15:19:54 LONX 200 4265.0000 15:19:54 LONX 17 4264.5000 15:20:25 LONX 193 4264.5000 15:20:25 LONX 193 4264.5000 15:20:25 LONX 36 4265.0000 15:20:39 LONX 206 4265.0000 15:20:39 LONX 230 4264.5000 15:21:09 LONX 189 4264.5000 15:21:09 LONX 83 4264.5000 15:21:34 LONX 105 4264.5000 15:21:34 LONX 5 4264.5000 15:21:34 LONX 193 4264.0000 15:21:39 LONX 155 4264.5000 15:22:05 LONX 116 4264.5000 15:22:05 LONX 59 4264.5000 15:22:05 LONX 210 4264.5000 15:22:24 LONX 45 4264.5000 15:22:38 LONX 200 4264.5000 15:22:38 LONX 54 4265.0000 15:22:58 LONX 58 4265.0000 15:22:58 LONX 138 4265.0000 15:22:58 LONX 252 4265.0000 15:23:15 LONX 184 4264.0000 15:23:34 LONX 85 4264.5000 15:23:49 LONX 108 4264.5000 15:23:49 LONX 90 4264.5000 15:24:01 LONX 193 4264.5000 15:24:06 LONX 193 4264.5000 15:24:25 LONX 18 4264.5000 15:24:35 LONX 81 4264.5000 15:24:35 LONX 70 4264.0000 15:24:45 LONX 15 4264.0000 15:24:51 LONX 88 4264.0000 15:24:51 LONX 105 4264.0000 15:24:51 LONX 225 4263.5000 15:24:59 LONX 73 4262.5000 15:25:12 LONX 77 4262.5000 15:25:12 LONX 31 4262.5000 15:25:12 LONX 250 4262.0000 15:25:45 LONX 16 4262.0000 15:25:55 LONX 72 4262.0000 15:25:55 LONX 235 4262.5000 15:26:09 LONX 76 4262.0000 15:26:19 LONX 70 4262.0000 15:26:19 LONX 181 4262.5000 15:26:48 LONX 236 4266.0000 15:27:41 LONX 16 4266.0000 15:27:41 LONX 200 4267.5000 15:27:55 LONX 261 4267.0000 15:28:14 LONX 256 4266.5000 15:28:31 LONX 84 4266.0000 15:28:33 LONX 186 4266.0000 15:28:33 LONX 100 4265.5000 15:28:34 LONX 175 4265.5000 15:28:34 LONX 191 4265.0000 15:28:51 LONX 84 4266.0000 15:29:55 LONX 305 4267.0000 15:30:22 LONX 270 4268.0000 15:30:55 LONX 210 4268.0000 15:30:55 LONX 250 4268.0000 15:31:05 LONX 200 4268.0000 15:31:05 LONX 296 4268.0000 15:31:05 LONX 330 4267.5000 15:31:10 LONX 380 4267.0000 15:31:48 LONX 151 4267.0000 15:31:48 LONX 134 4267.0000 15:31:48 LONX 55 4266.5000 15:31:57 LONX 110 4267.0000 15:32:15 LONX 69 4267.0000 15:32:15 LONX 200 4267.0000 15:32:34 LONX 250 4267.0000 15:32:49 LONX 250 4269.0000 15:33:34 LONX 250 4269.0000 15:33:37 LONX 250 4269.0000 15:33:42 LONX 59 4269.0000 15:33:42 LONX 250 4269.0000 15:34:19 LONX 218 4269.0000 15:34:19 LONX 100 4269.0000 15:34:24 LONX 83 4269.0000 15:34:24 LONX 50 4269.5000 15:35:07 LONX 77 4269.5000 15:35:07 LONX 261 4269.5000 15:35:07 LONX 176 4269.5000 15:35:07 LONX 194 4269.0000 15:35:22 LONX 165 4270.0000 15:36:11 LONX 67 4270.0000 15:36:11 LONX 67 4270.0000 15:36:15 LONX 200 4270.0000 15:36:17 LONX 80 4270.0000 15:36:17 LONX 65 4270.0000 15:36:17 LONX 145 4270.0000 15:36:17 LONX 194 4270.0000 15:36:28 LONX 70 4270.0000 15:36:33 LONX 205 4269.5000 15:36:35 LONX 56 4269.0000 15:36:56 LONX 87 4269.0000 15:36:56 LONX 114 4269.0000 15:36:56 LONX 71 4269.0000 15:37:12 LONX 161 4269.0000 15:37:12 LONX 192 4268.0000 15:37:18 LONX 194 4267.5000 15:37:49 LONX 6 4267.5000 15:37:53 LONX 188 4267.5000 15:37:53 LONX 100 4268.0000 15:38:09 LONX 114 4268.0000 15:38:09 LONX 162 4267.5000 15:38:23 LONX 11 4267.5000 15:38:23 LONX 54 4267.5000 15:38:23 LONX 50 4266.5000 15:38:35 LONX 140 4266.5000 15:38:35 LONX 103 4266.5000 15:38:51 LONX 82 4266.5000 15:38:51 LONX 177 4266.5000 15:39:04 LONX 196 4265.5000 15:39:14 LONX 190 4265.5000 15:40:14 LONX 94 4265.5000 15:40:14 LONX 140 4265.5000 15:40:14 LONX 100 4265.5000 15:40:26 LONX 89 4265.5000 15:40:26 LONX 200 4265.5000 15:40:26 LONX 148 4265.5000 15:40:26 LONX 185 4264.5000 15:40:30 LONX 250 4264.5000 15:41:11 LONX 109 4264.5000 15:41:11 LONX 66 4264.5000 15:41:11 LONX 107 4264.5000 15:41:28 LONX 105 4264.5000 15:41:28 LONX 13 4265.0000 15:42:01 LONX 90 4265.0000 15:42:01 LONX 285 4265.5000 15:43:28 LONX 250 4265.5000 15:43:28 LONX 130 4265.5000 15:43:28 LONX 18 4265.5000 15:43:28 LONX 86 4265.5000 15:43:28 LONX 200 4265.5000 15:43:28 LONX 105 4265.5000 15:43:31 LONX 100 4265.5000 15:43:31 LONX 133 4265.5000 15:43:31 LONX 84 4265.5000 15:43:31 LONX 295 4265.0000 15:43:33 LONX 177 4264.5000 15:43:34 LONX 221 4266.0000 15:44:27 LONX 220 4265.5000 15:45:13 LONX 250 4265.5000 15:45:13 LONX 72 4265.5000 15:45:13 LONX 178 4265.5000 15:45:13 LONX 215 4265.0000 15:45:19 LONX 194 4265.5000 15:45:19 LONX 100 4265.5000 15:45:39 LONX 106 4266.5000 15:46:14 LONX 297 4266.5000 15:46:14 LONX 245 4266.5000 15:46:17 LONX 107 4267.0000 15:46:21 LONX 72 4267.0000 15:46:21 LONX 203 4266.0000 15:46:37 LONX 31 4267.0000 15:46:59 LONX 100 4267.0000 15:46:59 LONX 170 4267.0000 15:46:59 LONX 100 4266.5000 15:47:10 LONX 67 4266.5000 15:47:10 LONX 50 4266.5000 15:47:10 LONX 250 4266.5000 15:47:34 LONX 85 4266.5000 15:47:34 LONX 159 4267.0000 15:48:00 LONX 106 4267.0000 15:48:10 LONX 250 4267.0000 15:48:10 LONX 194 4267.0000 15:48:10 LONX 1 4267.0000 15:48:33 LONX 176 4267.0000 15:48:33 LONX 190 4266.0000 15:49:24 LONX 235 4266.0000 15:49:24 LONX 13 4266.0000 15:49:35 LONX 40 4266.0000 15:49:35 LONX 100 4266.0000 15:49:35 LONX 390 4268.5000 15:50:28 LONX 420 4268.0000 15:50:28 LONX 238 4268.0000 15:50:28 LONX 32 4268.5000 15:50:28 LONX 194 4268.5000 15:50:28 LONX 77 4268.0000 15:50:54 LONX 105 4268.0000 15:50:54 LONX 215 4268.5000 15:51:43 LONX 200 4268.5000 15:51:43 LONX 105 4268.5000 15:51:43 LONX 100 4269.0000 15:51:57 LONX 147 4269.0000 15:52:27 LONX 93 4269.0000 15:52:28 LONX 250 4269.0000 15:52:33 LONX 287 4269.0000 15:52:33 LONX 250 4269.0000 15:52:36 LONX 36 4269.0000 15:52:36 LONX 250 4269.5000 15:53:06 LONX 75 4269.5000 15:53:06 LONX 185 4270.0000 15:53:39 LONX 32 4269.5000 15:53:39 LONX 255 4270.5000 15:53:39 LONX 187 4270.5000 15:53:39 LONX 7 4270.5000 15:53:39 LONX 11 4271.5000 15:54:42 LONX 205 4271.0000 15:54:45 LONX 449 4271.0000 15:54:45 LONX 60 4271.0000 15:54:45 LONX 193 4271.0000 15:54:50 LONX 261 4271.0000 15:55:05 LONX 11 4271.0000 15:55:05 LONX 210 4270.5000 15:55:13 LONX 64 4270.5000 15:55:56 LONX 12 4270.5000 15:55:56 LONX 100 4271.0000 15:56:00 LONX 250 4271.5000 15:56:17 LONX 130 4271.5000 15:56:17 LONX 200 4271.5000 15:56:17 LONX 200 4271.5000 15:56:26 LONX 50 4271.5000 15:56:26 LONX 88 4272.0000 15:56:36 LONX 108 4272.0000 15:56:36 LONX 180 4271.5000 15:56:49 LONX 163 4272.0000 15:56:49 LONX 50 4272.0000 15:56:49 LONX 230 4269.5000 15:57:15 LONX 132 4270.0000 15:57:32 LONX 84 4270.0000 15:57:32 LONX 28 4270.0000 15:57:42 LONX 167 4270.0000 15:57:51 LONX 250 4270.0000 15:57:51 LONX 50 4270.0000 15:57:51 LONX 117 4270.0000 15:57:51 LONX 77 4270.0000 15:57:51 LONX 195 4268.5000 15:58:15 LONX 194 4268.5000 15:58:15 LONX 105 4268.0000 15:58:41 LONX 233 4268.5000 15:58:59 LONX 208 4268.5000 15:58:59 LONX 160 4269.5000 15:59:24 LONX 200 4269.5000 15:59:24 LONX 12 4270.0000 15:59:39 LONX 250 4270.5000 15:59:55 LONX 100 4270.5000 15:59:55 LONX 234 4271.5000 15:59:58 LONX 265 4271.0000 16:00:01 LONX 196 4270.5000 16:00:18 LONX 190 4270.0000 16:00:25 LONX 78 4270.5000 16:00:43 LONX 194 4270.5000 16:00:51 LONX 105 4270.0000 16:01:00 LONX 200 4270.5000 16:01:22 LONX 250 4270.0000 16:01:25 LONX 300 4270.0000 16:01:25 LONX 54 4270.0000 16:01:25 LONX 185 4270.0000 16:01:29 LONX 200 4270.0000 16:01:47 LONX 105 4270.0000 16:01:47 LONX 100 4269.5000 16:01:48 LONX 87 4269.5000 16:02:24 LONX 250 4269.5000 16:02:28 LONX 443 4269.5000 16:02:35 LONX 53 4269.5000 16:02:35 LONX 219 4270.0000 16:03:03 LONX 415 4269.5000 16:03:10 LONX 35 4269.5000 16:03:10 LONX 142 4269.5000 16:03:33 LONX 142 4269.5000 16:03:40 LONX 142 4269.5000 16:03:44 LONX 125 4269.0000 16:03:52 LONX 300 4269.5000 16:03:52 LONX 291 4269.5000 16:03:52 LONX 56 4269.5000 16:03:52 LONX 196 4269.0000 16:04:12 LONX 185 4268.5000 16:04:28 LONX 197 4268.5000 16:04:35 LONX 106 4269.0000 16:04:47 LONX 155 4269.0000 16:04:47 LONX 250 4269.0000 16:05:06 LONX 100 4269.0000 16:05:06 LONX 45 4269.0000 16:05:06 LONX 292 4270.0000 16:06:21 LONX 143 4270.0000 16:06:21 LONX 105 4270.0000 16:06:21 LONX 75 4270.0000 16:06:21 LONX 113 4270.0000 16:06:21 LONX 45 4270.0000 16:06:21 LONX 250 4270.0000 16:06:23 LONX 250 4270.0000 16:06:26 LONX 330 4269.5000 16:07:05 LONX 360 4269.5000 16:07:25 LONX 250 4269.5000 16:07:25 LONX 250 4269.5000 16:07:30 LONX 105 4269.5000 16:07:33 LONX 250 4269.5000 16:07:37 LONX 250 4269.5000 16:07:42 LONX 282 4269.0000 16:07:50 LONX 200 4269.0000 16:08:07 LONX 31 4269.0000 16:08:07 LONX 236 4269.0000 16:08:45 LONX 14 4268.5000 16:08:49 LONX 310 4268.5000 16:08:49 LONX 147 4268.5000 16:08:49 LONX 250 4269.0000 16:09:10 LONX 200 4269.0000 16:09:10 LONX 250 4269.0000 16:09:29 LONX 188 4269.0000 16:09:29 LONX 6 4270.0000 16:09:48 LONX 314 4270.0000 16:09:48 LONX 94 4270.5000 16:09:56 LONX 250 4270.5000 16:10:18 LONX 100 4270.5000 16:10:18 LONX 250 4270.5000 16:10:18 LONX 510 4270.5000 16:10:53 LONX 250 4270.5000 16:11:07 LONX 45 4270.5000 16:11:07 LONX 294 4270.5000 16:11:09 LONX 25 4270.5000 16:11:11 LONX 271 4270.5000 16:11:16 LONX 198 4270.5000 16:11:26 LONX 182 4270.5000 16:11:35 LONX 105 4270.5000 16:11:45 LONX 102 4270.5000 16:11:45 LONX 18 4270.5000 16:11:45 LONX 36 4271.0000 16:12:12 LONX 107 4271.0000 16:12:12 LONX 78 4271.0000 16:12:12 LONX 119 4271.0000 16:12:12 LONX 45 4271.0000 16:12:12 LONX 106 4271.0000 16:12:12 LONX 157 4271.5000 16:12:24 LONX 182 4271.5000 16:12:46 LONX 250 4271.5000 16:12:46 LONX 110 4271.5000 16:12:46 LONX 71 4271.0000 16:12:56 LONX 120 4271.0000 16:12:56 LONX 105 4271.0000 16:12:56 LONX 86 4271.0000 16:12:56 LONX 208 4271.0000 16:13:16 LONX 42 4271.0000 16:13:16 LONX 166 4271.0000 16:13:16 LONX 124 4271.5000 16:14:16 LONX 231 4271.5000 16:14:16 LONX 11 4271.5000 16:14:16 LONX 90 4271.5000 16:14:16 LONX 250 4271.5000 16:14:16 LONX 290 4271.5000 16:14:16 LONX 4 4271.5000 16:14:16 LONX 127 4271.5000 16:14:26 LONX 213 4271.5000 16:14:32 LONX 187 4271.5000 16:14:42 LONX 193 4271.0000 16:14:50 LONX 39 4271.0000 16:14:50 LONX 154 4271.0000 16:14:50 LONX 222 4270.5000 16:15:05 LONX 43 4270.5000 16:15:05 LONX 9 4270.5000 16:15:05 LONX 115 4270.5000 16:15:05 LONX 55 4270.5000 16:15:05 LONX 205 4270.5000 16:15:29 LONX 237 4270.5000 16:15:29 LONX 80 4270.5000 16:15:29 LONX 87 4270.5000 16:15:41 LONX 142 4270.5000 16:15:41 LONX 254 4270.0000 16:15:50 LONX 98 4270.0000 16:15:50 LONX 156 4270.0000 16:15:50 LONX 286 4271.0000 16:16:34 LONX 267 4271.0000 16:16:34 LONX 275 4271.0000 16:16:36 LONX 206 4271.0000 16:16:45 LONX 269 4271.0000 16:16:56 LONX 180 4271.0000 16:16:56 LONX 89 4271.0000 16:16:56 LONX 5 4271.0000 16:17:16 LONX 100 4271.0000 16:17:20 LONX 184 4271.0000 16:17:24 LONX 224 4271.0000 16:17:35 LONX 223 4271.0000 16:17:57 LONX 271 4272.0000 16:18:18 LONX 200 4272.0000 16:18:18 LONX 367 4272.0000 16:18:18 LONX 16 4272.0000 16:18:18 LONX 100 4272.0000 16:18:32 LONX 190 4272.0000 16:18:32 LONX 185 4272.0000 16:18:32 LONX 250 4272.5000 16:19:03 LONX 200 4272.5000 16:19:03 LONX 18 4273.5000 16:19:31 LONX 31 4274.0000 16:19:45 LONX 10 4274.0000 16:20:25 LONX 630 4274.0000 16:20:25 LONX 476 4273.5000 16:20:25 LONX 125 4273.5000 16:20:25 LONX 19 4273.5000 16:20:25 LONX 297 4273.5000 16:20:25 LONX 341 4274.0000 16:20:25 LONX 51 4273.5000 16:20:36 LONX 198 4273.5000 16:20:41 LONX 171 4273.5000 16:20:46 LONX 250 4275.0000 16:21:19 LONX 250 4275.0000 16:21:19 LONX 200 4275.0000 16:21:19 LONX 250 4276.0000 16:21:30 LONX 98 4276.0000 16:21:30 LONX 104 4276.0000 16:21:51 LONX 292 4276.0000 16:21:51 LONX 186 4276.0000 16:21:56 LONX 186 4276.0000 16:21:56 LONX 109 4276.5000 16:22:13 LONX 80 4276.5000 16:22:13 LONX 197 4276.5000 16:22:22 LONX 202 4276.5000 16:22:38 LONX 216 4277.0000 16:22:47 LONX 153 4277.0000 16:22:47 LONX 201 4276.5000 16:22:56 LONX 49 4276.5000 16:22:56 LONX 152 4276.5000 16:22:56 LONX 205 4276.5000 16:23:14 LONX 195 4276.5000 16:23:21 LONX 131 4277.0000 16:23:31 LONX 84 4277.0000 16:23:31 LONX 94 4277.0000 16:23:40 LONX 121 4277.0000 16:23:40 LONX 82 4277.5000 16:23:55 LONX 85 4277.5000 16:23:55 LONX 178 4277.5000 16:23:55 LONX 21 4277.5000 16:23:55 LONX 103 4277.5000 16:24:02 LONX 93 4277.5000 16:24:02 LONX 67 4278.5000 16:24:13 LONX 179 4278.5000 16:24:13 LONX 138 4279.0000 16:24:25 LONX 95 4279.5000 16:24:51 LONX 111 4279.0000 16:24:53 LONX 429 4279.0000 16:24:53 LONX 419 4279.0000 16:24:53 LONX 268 4279.0000 16:24:53 LONX 200 4279.0000 16:24:53 LONX 66 4279.0000 16:24:53 LONX 23 4279.5000 16:24:53 LONX 232 4278.0000 16:25:26 LONX 10 4278.0000 16:25:26 LONX 100 4278.0000 16:25:32 LONX 92 4278.0000 16:25:32 LONX 227 4278.5000 16:25:42 LONX 25 4278.5000 16:25:48 LONX 177 4278.5000 16:25:50 LONX 65 4278.5000 16:25:57 LONX 189 4278.5000 16:25:59 LONX 26 4278.5000 16:25:59 LONX 231 4278.5000 16:26:09 LONX 248 4279.0000 16:26:19 LONX 298 4279.0000 16:26:38 LONX 188 4279.0000 16:26:38 LONX 183 4279.0000 16:26:46 LONX 100 4279.5000 16:26:59 LONX 262 4279.5000 16:26:59 LONX 270 4280.0000 16:27:10 LONX 196 4279.5000 16:27:16 LONX 83 4279.5000 16:27:16 LONX 113 4279.5000 16:27:16 LONX 184 4279.0000 16:27:31 LONX 64 4277.5000 16:27:42 LONX 155 4277.5000 16:27:58 LONX 13 4277.5000 16:27:58 LONX 250 4277.5000 16:27:58 LONX 279 4277.5000 16:27:58 LONX 193 4277.5000 16:28:04 LONX 193 4277.5000 16:28:04 LONX 7 4277.0000 16:28:33 LONX 71 4277.0000 16:28:34 LONX 127 4277.0000 16:28:34 LONX 29 4277.0000 16:28:34 LONX 31 4277.0000 16:28:34 LONX 250 4277.0000 16:28:34 LONX 173 4277.0000 16:28:34 LONX 100 4277.0000 16:28:41 LONX 98 4277.0000 16:28:41 LONX 65 4277.5000 16:28:59 LONX 100 4277.5000 16:29:05 LONX 100 4277.5000 16:29:05 LONX 48 4278.0000 16:29:05 LONX 1 4277.5000 16:29:05 LONX 590 4278.0000 16:29:05 LONX 185 4277.5000 16:29:10 LONX 173 4277.5000 16:29:16 LONX 52 4277.5000 16:29:16 LONX 225 4277.5000 16:29:16 LONX 9 4277.0000 16:29:27 LONX 167 4277.0000 16:29:27 LONX 37 4277.5000 16:29:33 LONX 235 4277.5000 16:29:33 LONX 223 4277.5000 16:29:41 LONX 134 4277.5000 16:29:45 LONX 3 4277.5000 16:29:48 LONX 160 4277.5000 16:29:48 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 POSKMGMLVGRGRZM