Unilever PLC

Transaction in Own Shares • Sep 12, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 6133A Unilever PLC 12 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: 12-Sep-18 Number of ordinary shares purchased: 330,000 Highest price paid per share: GBp 4,335.5000 Lowest price paid per share: GBp 4,260.0000 Volume weighted average price paid per share: GBp 4,295.3005 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 11,793,093 of its ordinary shares in treasury and has 1,187,869,645 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4295.3005 330,000 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 145 4288.5000 08:00:29 LONX 232 4286.5000 08:00:30 LONX 85 4287.5000 08:01:01 LONX 215 4288.5000 08:01:03 LONX 185 4288.0000 08:01:30 LONX 141 4288.0000 08:01:30 LONX 180 4285.5000 08:01:54 LONX 155 4283.5000 08:01:54 LONX 75 4284.5000 08:02:00 LONX 160 4284.5000 08:02:00 LONX 160 4284.5000 08:02:00 LONX 146 4283.0000 08:02:08 LONX 21 4282.5000 08:02:08 LONX 184 4282.5000 08:02:08 LONX 175 4282.5000 08:02:08 LONX 133 4278.0000 08:02:18 LONX 215 4279.5000 08:02:35 LONX 132 4279.5000 08:02:35 LONX 21 4279.5000 08:03:07 LONX 113 4279.5000 08:03:07 LONX 160 4279.0000 08:03:07 LONX 26 4276.5000 08:03:18 LONX 60 4276.5000 08:03:25 LONX 49 4276.5000 08:03:25 LONX 156 4276.0000 08:03:29 LONX 220 4277.5000 08:03:47 LONX 21 4276.5000 08:04:09 LONX 170 4278.0000 08:04:17 LONX 180 4278.5000 08:04:49 LONX 160 4278.0000 08:04:49 LONX 185 4278.0000 08:04:49 LONX 125 4280.0000 08:05:28 LONX 230 4285.0000 08:05:58 LONX 21 4284.5000 08:06:06 LONX 204 4284.5000 08:06:17 LONX 228 4284.0000 08:06:17 LONX 17 4284.0000 08:06:17 LONX 235 4284.0000 08:06:17 LONX 155 4284.0000 08:06:17 LONX 50 4286.5000 08:06:41 LONX 100 4286.5000 08:06:41 LONX 55 4286.5000 08:06:41 LONX 100 4286.5000 08:06:41 LONX 85 4286.5000 08:06:41 LONX 27 4286.0000 08:06:41 LONX 100 4286.0000 08:06:44 LONX 95 4286.0000 08:06:44 LONX 48 4286.0000 08:06:44 LONX 290 4287.0000 08:07:29 LONX 175 4287.5000 08:07:29 LONX 232 4287.0000 08:07:29 LONX 265 4286.0000 08:07:29 LONX 155 4284.5000 08:07:58 LONX 197 4284.0000 08:07:58 LONX 159 4284.0000 08:07:58 LONX 21 4285.5000 08:09:10 LONX 12 4285.5000 08:09:14 LONX 232 4285.5000 08:09:14 LONX 215 4285.5000 08:09:14 LONX 168 4285.0000 08:09:14 LONX 37 4285.0000 08:09:14 LONX 175 4285.0000 08:09:14 LONX 57 4284.5000 08:09:36 LONX 143 4284.5000 08:09:36 LONX 245 4284.5000 08:09:36 LONX 180 4284.0000 08:09:36 LONX 52 4283.5000 08:09:56 LONX 110 4283.5000 08:09:56 LONX 100 4283.0000 08:09:56 LONX 100 4284.5000 08:10:02 LONX 100 4287.5000 08:10:16 LONX 100 4287.5000 08:10:16 LONX 100 4289.0000 08:10:35 LONX 75 4289.0000 08:10:37 LONX 18 4289.0000 08:10:48 LONX 151 4289.0000 08:10:56 LONX 16 4288.5000 08:10:56 LONX 234 4288.5000 08:10:56 LONX 180 4288.0000 08:10:56 LONX 165 4286.0000 08:11:16 LONX 15 4287.0000 08:11:40 LONX 195 4287.0000 08:11:40 LONX 176 4286.5000 08:11:45 LONX 32 4286.0000 08:11:52 LONX 121 4286.0000 08:11:52 LONX 100 4285.5000 08:12:27 LONX 68 4285.5000 08:12:27 LONX 6 4286.0000 08:12:34 LONX 144 4286.0000 08:12:44 LONX 150 4286.0000 08:12:44 LONX 155 4285.0000 08:12:46 LONX 230 4284.5000 08:12:46 LONX 190 4283.5000 08:13:47 LONX 175 4283.0000 08:13:59 LONX 147 4282.5000 08:13:59 LONX 13 4282.5000 08:14:00 LONX 30 4282.5000 08:14:25 LONX 265 4282.5000 08:14:25 LONX 192 4282.0000 08:14:30 LONX 63 4282.0000 08:14:30 LONX 100 4281.5000 08:14:40 LONX 100 4281.5000 08:14:40 LONX 15 4281.5000 08:14:41 LONX 21 4281.0000 08:14:41 LONX 100 4281.0000 08:14:42 LONX 100 4282.0000 08:14:44 LONX 55 4282.0000 08:14:44 LONX 150 4284.5000 08:15:01 LONX 150 4285.0000 08:15:27 LONX 230 4285.0000 08:15:27 LONX 230 4286.0000 08:16:15 LONX 29 4285.0000 08:16:16 LONX 154 4285.0000 08:16:16 LONX 155 4284.5000 08:16:16 LONX 140 4284.0000 08:16:22 LONX 155 4283.5000 08:16:24 LONX 100 4283.0000 08:16:39 LONX 69 4283.0000 08:16:39 LONX 170 4282.5000 08:16:46 LONX 145 4281.5000 08:16:58 LONX 21 4281.0000 08:16:59 LONX 100 4281.0000 08:16:59 LONX 100 4280.5000 08:17:10 LONX 21 4279.5000 08:18:04 LONX 200 4282.0000 08:18:12 LONX 79 4282.0000 08:18:12 LONX 155 4282.5000 08:18:15 LONX 50 4282.5000 08:18:15 LONX 100 4281.0000 08:18:23 LONX 100 4281.0000 08:18:23 LONX 70 4281.0000 08:18:23 LONX 100 4280.5000 08:18:24 LONX 100 4280.5000 08:18:24 LONX 18 4280.5000 08:18:26 LONX 160 4281.0000 08:19:12 LONX 205 4281.0000 08:19:12 LONX 19 4280.5000 08:19:23 LONX 100 4280.5000 08:19:23 LONX 91 4280.5000 08:19:23 LONX 145 4281.0000 08:19:53 LONX 270 4281.0000 08:19:53 LONX 170 4281.0000 08:19:53 LONX 139 4281.0000 08:19:53 LONX 80 4281.0000 08:19:53 LONX 45 4281.0000 08:20:25 LONX 105 4281.0000 08:20:25 LONX 160 4282.0000 08:20:35 LONX 59 4281.5000 08:20:51 LONX 101 4281.5000 08:20:51 LONX 10 4281.5000 08:21:28 LONX 180 4281.5000 08:21:28 LONX 199 4281.5000 08:21:28 LONX 285 4282.5000 08:22:28 LONX 270 4282.0000 08:22:28 LONX 220 4283.0000 08:22:39 LONX 235 4283.0000 08:22:39 LONX 137 4282.5000 08:23:17 LONX 38 4282.5000 08:23:17 LONX 55 4283.0000 08:23:17 LONX 250 4282.5000 08:23:17 LONX 121 4282.5000 08:23:17 LONX 260 4283.5000 08:23:42 LONX 45 4283.5000 08:24:12 LONX 310 4284.0000 08:24:55 LONX 250 4285.0000 08:25:18 LONX 215 4284.5000 08:25:19 LONX 215 4284.5000 08:25:19 LONX 225 4285.0000 08:25:33 LONX 191 4285.0000 08:25:56 LONX 175 4284.5000 08:25:56 LONX 160 4284.5000 08:25:56 LONX 175 4288.0000 08:26:59 LONX 380 4287.5000 08:26:59 LONX 180 4289.0000 08:27:17 LONX 195 4288.5000 08:27:17 LONX 15 4291.5000 08:28:01 LONX 205 4291.5000 08:28:01 LONX 125 4291.0000 08:28:01 LONX 280 4293.5000 08:28:21 LONX 169 4293.5000 08:28:23 LONX 24 4293.0000 08:28:23 LONX 235 4293.0000 08:28:23 LONX 1 4293.0000 08:28:23 LONX 17 4292.0000 08:28:53 LONX 173 4292.0000 08:28:55 LONX 305 4292.5000 08:29:52 LONX 205 4292.0000 08:29:52 LONX 165 4292.5000 08:29:59 LONX 180 4292.0000 08:29:59 LONX 195 4293.5000 08:30:30 LONX 215 4294.5000 08:31:08 LONX 175 4294.5000 08:31:08 LONX 175 4294.5000 08:31:08 LONX 164 4292.5000 08:31:18 LONX 180 4291.5000 08:31:34 LONX 12 4293.0000 08:32:44 LONX 168 4293.0000 08:32:44 LONX 190 4293.0000 08:32:44 LONX 255 4292.5000 08:32:54 LONX 206 4292.5000 08:32:54 LONX 157 4291.0000 08:32:56 LONX 172 4289.0000 08:33:36 LONX 195 4288.5000 08:33:37 LONX 238 4289.5000 08:34:21 LONX 205 4289.0000 08:34:29 LONX 191 4288.5000 08:34:29 LONX 31 4288.5000 08:35:14 LONX 13 4288.5000 08:35:22 LONX 131 4288.5000 08:35:30 LONX 180 4288.0000 08:35:32 LONX 133 4288.0000 08:35:32 LONX 248 4288.0000 08:35:32 LONX 218 4289.0000 08:36:04 LONX 220 4288.5000 08:36:06 LONX 193 4288.0000 08:36:49 LONX 18 4287.5000 08:36:55 LONX 15 4288.0000 08:37:21 LONX 115 4289.5000 08:38:06 LONX 215 4289.5000 08:38:06 LONX 200 4289.5000 08:38:06 LONX 100 4289.5000 08:38:06 LONX 180 4289.0000 08:38:21 LONX 22 4289.0000 08:38:21 LONX 200 4289.0000 08:38:21 LONX 250 4289.0000 08:38:21 LONX 160 4286.0000 08:38:46 LONX 215 4286.5000 08:39:09 LONX 14 4285.5000 08:39:26 LONX 145 4285.5000 08:39:26 LONX 164 4284.5000 08:39:34 LONX 25 4286.0000 08:40:51 LONX 153 4286.0000 08:40:51 LONX 72 4286.0000 08:40:51 LONX 75 4286.0000 08:40:51 LONX 100 4286.0000 08:40:51 LONX 250 4286.0000 08:41:22 LONX 406 4286.0000 08:41:33 LONX 195 4286.5000 08:42:13 LONX 27 4287.0000 08:42:13 LONX 250 4287.0000 08:42:13 LONX 53 4287.0000 08:42:52 LONX 142 4287.0000 08:42:52 LONX 129 4286.0000 08:43:00 LONX 66 4286.0000 08:43:00 LONX 196 4285.5000 08:43:21 LONX 176 4286.0000 08:43:21 LONX 178 4287.0000 08:44:09 LONX 125 4288.0000 08:44:31 LONX 80 4288.0000 08:44:31 LONX 168 4288.0000 08:44:31 LONX 190 4288.5000 08:44:43 LONX 196 4288.0000 08:45:50 LONX 430 4288.0000 08:45:51 LONX 179 4288.0000 08:46:06 LONX 125 4287.0000 08:46:42 LONX 70 4287.0000 08:46:42 LONX 12 4287.0000 08:47:18 LONX 43 4287.0000 08:47:19 LONX 125 4287.0000 08:47:29 LONX 30 4287.0000 08:47:29 LONX 168 4286.5000 08:47:48 LONX 3 4287.5000 08:48:22 LONX 231 4287.5000 08:48:22 LONX 270 4286.5000 08:48:23 LONX 280 4286.5000 08:48:29 LONX 180 4287.0000 08:49:04 LONX 205 4287.0000 08:49:58 LONX 208 4287.0000 08:50:05 LONX 220 4288.5000 08:50:33 LONX 41 4289.0000 08:50:33 LONX 113 4289.0000 08:50:33 LONX 250 4289.0000 08:50:33 LONX 185 4287.5000 08:50:39 LONX 165 4288.5000 08:51:19 LONX 225 4287.5000 08:51:28 LONX 117 4293.5000 08:52:57 LONX 200 4293.0000 08:52:57 LONX 250 4293.0000 08:52:57 LONX 260 4292.5000 08:53:04 LONX 154 4292.0000 08:53:30 LONX 99 4291.5000 08:54:18 LONX 121 4291.5000 08:54:18 LONX 209 4291.0000 08:54:18 LONX 255 4290.5000 08:54:19 LONX 225 4290.5000 08:55:09 LONX 200 4290.5000 08:55:09 LONX 200 4290.0000 08:55:31 LONX 179 4289.5000 08:56:52 LONX 155 4289.0000 08:56:58 LONX 1 4290.5000 08:57:56 LONX 254 4290.5000 08:57:56 LONX 76 4290.5000 08:58:10 LONX 52 4290.5000 08:58:53 LONX 215 4290.5000 08:59:04 LONX 370 4290.5000 08:59:04 LONX 55 4290.5000 08:59:04 LONX 360 4291.5000 09:00:15 LONX 307 4291.5000 09:00:15 LONX 200 4291.5000 09:00:41 LONX 320 4291.5000 09:00:41 LONX 172 4291.0000 09:00:41 LONX 208 4291.0000 09:00:46 LONX 370 4290.5000 09:00:47 LONX 250 4290.0000 09:01:25 LONX 182 4290.0000 09:01:39 LONX 177 4289.5000 09:01:39 LONX 215 4289.5000 09:02:10 LONX 190 4289.0000 09:02:28 LONX 186 4288.5000 09:02:28 LONX 225 4288.5000 09:02:56 LONX 246 4289.0000 09:03:30 LONX 195 4289.5000 09:03:51 LONX 100 4288.0000 09:04:09 LONX 108 4288.0000 09:04:09 LONX 217 4288.0000 09:04:35 LONX 183 4288.0000 09:04:35 LONX 185 4287.5000 09:05:39 LONX 170 4287.0000 09:06:11 LONX 5 4287.5000 09:06:11 LONX 82 4287.5000 09:06:11 LONX 240 4287.5000 09:06:11 LONX 250 4287.5000 09:06:11 LONX 240 4287.0000 09:06:51 LONX 210 4286.5000 09:06:54 LONX 78 4286.5000 09:06:58 LONX 247 4286.5000 09:06:58 LONX 70 4286.0000 09:08:02 LONX 220 4286.5000 09:08:48 LONX 91 4286.5000 09:08:48 LONX 169 4286.5000 09:08:48 LONX 135 4286.5000 09:08:48 LONX 259 4286.5000 09:08:48 LONX 207 4286.5000 09:09:06 LONX 100 4286.0000 09:09:35 LONX 72 4287.5000 09:10:44 LONX 111 4287.5000 09:10:44 LONX 200 4287.5000 09:10:44 LONX 200 4288.0000 09:11:33 LONX 194 4288.0000 09:11:37 LONX 126 4288.0000 09:11:37 LONX 88 4288.0000 09:11:37 LONX 200 4288.0000 09:11:37 LONX 350 4288.0000 09:11:37 LONX 100 4287.5000 09:11:39 LONX 215 4287.5000 09:11:54 LONX 385 4287.5000 09:12:18 LONX 170 4286.5000 09:13:30 LONX 250 4286.5000 09:13:30 LONX 66 4287.0000 09:13:34 LONX 64 4287.0000 09:13:34 LONX 199 4287.0000 09:13:56 LONX 210 4287.0000 09:13:56 LONX 200 4286.0000 09:14:05 LONX 243 4285.0000 09:14:34 LONX 167 4284.0000 09:15:02 LONX 200 4283.5000 09:15:09 LONX 282 4283.5000 09:15:37 LONX 186 4283.0000 09:16:04 LONX 184 4283.0000 09:16:04 LONX 60 4283.5000 09:16:39 LONX 92 4283.5000 09:16:39 LONX 200 4283.5000 09:16:39 LONX 136 4283.0000 09:17:43 LONX 122 4283.0000 09:17:43 LONX 24 4283.0000 09:17:43 LONX 48 4283.5000 09:17:52 LONX 150 4283.5000 09:17:52 LONX 184 4283.5000 09:18:00 LONX 190 4284.5000 09:18:24 LONX 184 4284.5000 09:19:00 LONX 266 4284.0000 09:19:02 LONX 227 4285.5000 09:19:57 LONX 185 4285.0000 09:19:57 LONX 195 4284.5000 09:20:15 LONX 200 4284.0000 09:20:32 LONX 185 4284.0000 09:20:32 LONX 125 4284.0000 09:21:23 LONX 45 4284.0000 09:21:23 LONX 410 4285.0000 09:23:34 LONX 340 4285.0000 09:23:34 LONX 100 4285.0000 09:23:34 LONX 80 4285.0000 09:23:49 LONX 200 4285.0000 09:23:49 LONX 221 4285.0000 09:23:49 LONX 260 4285.0000 09:23:49 LONX 46 4285.0000 09:24:01 LONX 33 4285.0000 09:24:01 LONX 280 4284.5000 09:24:05 LONX 209 4284.0000 09:24:06 LONX 175 4282.5000 09:25:08 LONX 8 4282.0000 09:25:08 LONX 279 4282.5000 09:25:56 LONX 1 4282.5000 09:25:56 LONX 21 4282.5000 09:25:56 LONX 30 4282.5000 09:25:56 LONX 250 4282.5000 09:25:56 LONX 415 4282.5000 09:25:56 LONX 250 4281.5000 09:26:43 LONX 162 4281.5000 09:26:56 LONX 56 4281.5000 09:26:56 LONX 22 4281.5000 09:26:56 LONX 176 4278.5000 09:27:06 LONX 62 4280.5000 09:27:57 LONX 250 4280.5000 09:27:57 LONX 215 4280.0000 09:28:02 LONX 225 4281.0000 09:29:12 LONX 235 4280.5000 09:29:56 LONX 305 4280.5000 09:29:56 LONX 105 4280.5000 09:29:56 LONX 78 4280.5000 09:29:56 LONX 250 4280.5000 09:29:56 LONX 101 4282.5000 09:32:11 LONX 337 4283.5000 09:32:57 LONX 83 4283.5000 09:32:57 LONX 240 4283.5000 09:32:57 LONX 22 4283.0000 09:32:57 LONX 298 4283.0000 09:32:57 LONX 320 4283.0000 09:32:57 LONX 360 4282.5000 09:33:47 LONX 133 4282.5000 09:33:47 LONX 77 4282.5000 09:33:47 LONX 227 4282.0000 09:34:21 LONX 23 4282.0000 09:34:21 LONX 27 4282.5000 09:34:21 LONX 200 4282.0000 09:34:21 LONX 190 4281.5000 09:34:22 LONX 275 4284.0000 09:35:46 LONX 299 4283.5000 09:35:47 LONX 1 4283.5000 09:36:10 LONX 203 4283.0000 09:36:44 LONX 305 4283.5000 09:37:31 LONX 160 4283.5000 09:37:31 LONX 250 4283.5000 09:37:31 LONX 57 4283.0000 09:37:36 LONX 100 4283.0000 09:37:36 LONX 18 4283.0000 09:38:24 LONX 35 4282.5000 09:38:30 LONX 200 4282.5000 09:39:09 LONX 220 4282.5000 09:39:09 LONX 10 4283.0000 09:39:18 LONX 250 4282.5000 09:39:18 LONX 95 4283.5000 09:39:20 LONX 190 4283.5000 09:39:26 LONX 268 4283.0000 09:39:26 LONX 305 4282.0000 09:39:41 LONX 261 4283.0000 09:40:29 LONX 167 4283.0000 09:41:03 LONX 15 4283.0000 09:41:03 LONX 250 4283.0000 09:41:03 LONX 240 4283.0000 09:41:36 LONX 195 4282.0000 09:41:46 LONX 152 4281.5000 09:42:05 LONX 18 4281.5000 09:42:05 LONX 134 4280.0000 09:42:28 LONX 41 4280.0000 09:42:28 LONX 285 4280.5000 09:43:41 LONX 359 4280.0000 09:43:42 LONX 237 4279.5000 09:43:50 LONX 82 4283.0000 09:45:44 LONX 203 4283.0000 09:45:51 LONX 200 4282.5000 09:45:51 LONX 150 4282.5000 09:45:51 LONX 209 4282.5000 09:45:51 LONX 290 4284.0000 09:46:52 LONX 16 4284.5000 09:46:52 LONX 205 4284.0000 09:46:52 LONX 200 4284.0000 09:46:52 LONX 250 4284.0000 09:46:52 LONX 210 4283.5000 09:48:35 LONX 31 4283.5000 09:49:51 LONX 234 4283.5000 09:49:51 LONX 200 4283.5000 09:49:51 LONX 200 4283.5000 09:49:51 LONX 295 4284.5000 09:50:42 LONX 136 4284.0000 09:50:49 LONX 125 4284.0000 09:50:49 LONX 9 4284.0000 09:50:49 LONX 204 4284.0000 09:50:49 LONX 200 4284.0000 09:50:49 LONX 285 4283.5000 09:50:52 LONX 108 4284.0000 09:52:28 LONX 87 4284.0000 09:52:28 LONX 214 4283.5000 09:52:29 LONX 108 4285.0000 09:52:43 LONX 67 4285.0000 09:52:43 LONX 260 4284.5000 09:52:46 LONX 250 4284.5000 09:53:21 LONX 251 4284.0000 09:54:05 LONX 131 4283.0000 09:54:13 LONX 60 4283.0000 09:54:13 LONX 176 4282.5000 09:54:19 LONX 285 4281.5000 09:55:39 LONX 236 4280.5000 09:55:48 LONX 180 4281.0000 09:55:48 LONX 59 4281.0000 09:55:48 LONX 100 4281.0000 09:55:48 LONX 16 4278.5000 09:56:23 LONX 214 4278.5000 09:56:38 LONX 15 4277.5000 09:56:41 LONX 103 4277.5000 09:56:41 LONX 57 4277.5000 09:56:41 LONX 215 4278.0000 09:57:51 LONX 188 4278.0000 09:57:51 LONX 240 4278.5000 09:58:45 LONX 220 4278.0000 09:58:45 LONX 191 4277.0000 09:58:56 LONX 175 4277.5000 10:01:31 LONX 250 4277.5000 10:01:31 LONX 120 4277.5000 10:01:31 LONX 80 4277.0000 10:02:05 LONX 115 4277.0000 10:02:05 LONX 200 4277.0000 10:02:05 LONX 57 4277.0000 10:02:05 LONX 250 4277.0000 10:02:05 LONX 77 4277.0000 10:02:05 LONX 48 4276.5000 10:02:05 LONX 242 4276.5000 10:02:05 LONX 202 4275.5000 10:02:29 LONX 18 4276.5000 10:03:02 LONX 202 4276.5000 10:03:57 LONX 255 4276.0000 10:04:03 LONX 88 4276.0000 10:04:03 LONX 81 4276.0000 10:04:03 LONX 250 4276.0000 10:04:03 LONX 175 4275.5000 10:04:38 LONX 195 4274.5000 10:04:43 LONX 41 4275.0000 10:05:12 LONX 11 4275.0000 10:05:12 LONX 260 4274.5000 10:05:16 LONX 314 4275.5000 10:06:33 LONX 158 4276.0000 10:07:00 LONX 27 4276.0000 10:07:04 LONX 12 4276.0000 10:07:04 LONX 182 4276.0000 10:07:14 LONX 86 4276.0000 10:07:14 LONX 226 4276.0000 10:08:14 LONX 241 4275.5000 10:08:18 LONX 34 4275.0000 10:08:21 LONX 171 4275.0000 10:08:36 LONX 57 4275.0000 10:08:36 LONX 350 4275.0000 10:09:59 LONX 205 4275.0000 10:09:59 LONX 24 4274.5000 10:10:42 LONX 151 4274.5000 10:10:42 LONX 89 4274.0000 10:10:42 LONX 116 4274.0000 10:10:42 LONX 250 4273.5000 10:10:48 LONX 45 4273.5000 10:10:48 LONX 54 4271.5000 10:11:21 LONX 166 4271.5000 10:11:21 LONX 175 4271.5000 10:12:03 LONX 65 4271.5000 10:12:03 LONX 200 4271.5000 10:12:39 LONX 189 4271.5000 10:12:42 LONX 19 4270.0000 10:13:10 LONX 161 4270.0000 10:13:25 LONX 13 4269.0000 10:14:05 LONX 212 4269.0000 10:14:06 LONX 137 4269.5000 10:15:00 LONX 172 4270.0000 10:15:09 LONX 28 4270.0000 10:15:09 LONX 215 4269.5000 10:15:12 LONX 250 4269.5000 10:15:22 LONX 250 4269.0000 10:15:24 LONX 43 4269.5000 10:16:07 LONX 99 4269.5000 10:16:07 LONX 47 4269.5000 10:16:07 LONX 190 4270.0000 10:16:50 LONX 220 4271.0000 10:17:29 LONX 245 4270.5000 10:17:51 LONX 287 4270.0000 10:17:51 LONX 60 4271.5000 10:18:51 LONX 304 4271.5000 10:18:51 LONX 273 4270.5000 10:19:24 LONX 203 4270.0000 10:19:24 LONX 155 4270.0000 10:20:35 LONX 67 4270.0000 10:20:35 LONX 250 4270.0000 10:20:35 LONX 190 4269.5000 10:20:53 LONX 240 4270.5000 10:21:02 LONX 250 4270.0000 10:22:03 LONX 236 4270.0000 10:22:03 LONX 236 4269.5000 10:22:03 LONX 181 4269.0000 10:22:52 LONX 33 4270.5000 10:24:28 LONX 172 4270.5000 10:24:38 LONX 200 4271.0000 10:25:50 LONX 86 4271.5000 10:25:50 LONX 200 4271.5000 10:25:50 LONX 227 4271.5000 10:25:50 LONX 250 4271.0000 10:25:51 LONX 112 4271.0000 10:26:02 LONX 250 4270.5000 10:26:52 LONX 280 4270.5000 10:26:52 LONX 291 4270.5000 10:26:52 LONX 271 4270.5000 10:26:52 LONX 12 4271.0000 10:28:19 LONX 236 4271.0000 10:28:19 LONX 60 4271.5000 10:29:12 LONX 155 4271.5000 10:29:12 LONX 215 4270.5000 10:29:23 LONX 27 4271.0000 10:29:42 LONX 241 4271.0000 10:29:42 LONX 184 4270.5000 10:29:47 LONX 125 4269.5000 10:30:07 LONX 50 4269.5000 10:30:07 LONX 185 4268.0000 10:30:42 LONX 210 4267.5000 10:30:43 LONX 190 4268.0000 10:31:11 LONX 176 4267.0000 10:31:16 LONX 90 4266.5000 10:32:24 LONX 159 4266.5000 10:32:26 LONX 176 4265.5000 10:32:31 LONX 18 4265.5000 10:32:31 LONX 228 4265.0000 10:32:38 LONX 94 4265.5000 10:33:25 LONX 234 4265.0000 10:33:25 LONX 223 4264.0000 10:34:06 LONX 56 4265.0000 10:34:43 LONX 200 4265.0000 10:34:43 LONX 250 4270.0000 10:36:39 LONX 200 4270.0000 10:36:39 LONX 146 4269.0000 10:36:53 LONX 174 4269.0000 10:36:53 LONX 68 4269.0000 10:36:53 LONX 310 4269.0000 10:36:53 LONX 125 4268.0000 10:37:34 LONX 90 4268.0000 10:37:34 LONX 220 4268.5000 10:38:19 LONX 220 4269.0000 10:39:17 LONX 22 4269.0000 10:39:37 LONX 178 4269.0000 10:39:38 LONX 215 4268.0000 10:39:55 LONX 190 4267.5000 10:40:49 LONX 291 4267.5000 10:40:49 LONX 17 4267.0000 10:40:57 LONX 255 4268.5000 10:41:35 LONX 163 4268.5000 10:41:35 LONX 29 4268.5000 10:41:35 LONX 189 4268.5000 10:42:21 LONX 83 4268.5000 10:42:21 LONX 239 4268.5000 10:42:21 LONX 180 4268.0000 10:42:55 LONX 180 4268.5000 10:43:23 LONX 147 4268.5000 10:43:46 LONX 192 4268.5000 10:43:55 LONX 26 4268.0000 10:44:24 LONX 131 4268.0000 10:44:24 LONX 192 4268.5000 10:44:42 LONX 250 4269.0000 10:46:21 LONX 238 4269.0000 10:46:21 LONX 200 4269.0000 10:46:21 LONX 71 4269.0000 10:46:21 LONX 215 4269.0000 10:46:50 LONX 176 4268.0000 10:47:24 LONX 193 4268.0000 10:47:32 LONX 29 4268.0000 10:48:41 LONX 29 4268.0000 10:48:41 LONX 29 4268.0000 10:49:41 LONX 206 4268.0000 10:49:41 LONX 203 4268.5000 10:50:33 LONX 122 4268.5000 10:50:33 LONX 29 4268.5000 10:50:35 LONX 29 4268.5000 10:50:37 LONX 105 4269.0000 10:50:52 LONX 73 4269.0000 10:50:52 LONX 125 4268.0000 10:51:14 LONX 255 4268.0000 10:51:14 LONX 232 4268.0000 10:51:14 LONX 21 4267.5000 10:51:14 LONX 173 4267.5000 10:51:14 LONX 64 4267.5000 10:51:53 LONX 236 4268.5000 10:51:53 LONX 115 4268.0000 10:51:53 LONX 242 4268.0000 10:51:53 LONX 76 4267.0000 10:52:18 LONX 123 4267.0000 10:52:18 LONX 22 4266.5000 10:52:41 LONX 166 4266.5000 10:52:41 LONX 193 4266.0000 10:53:10 LONX 178 4265.0000 10:53:27 LONX 145 4265.5000 10:53:57 LONX 44 4265.5000 10:53:57 LONX 182 4264.5000 10:55:13 LONX 193 4265.5000 10:55:14 LONX 38 4266.5000 10:56:31 LONX 106 4266.5000 10:56:31 LONX 71 4266.5000 10:56:33 LONX 195 4265.5000 10:56:58 LONX 71 4265.5000 10:57:04 LONX 223 4265.5000 10:57:10 LONX 273 4265.0000 10:57:11 LONX 67 4265.0000 10:57:11 LONX 156 4265.5000 10:57:28 LONX 193 4265.5000 10:57:54 LONX 250 4265.0000 10:58:16 LONX 193 4265.5000 10:58:42 LONX 199 4263.5000 10:59:03 LONX 17 4263.5000 10:59:03 LONX 184 4261.5000 10:59:35 LONX 100 4260.5000 10:59:49 LONX 80 4260.5000 10:59:49 LONX 256 4263.0000 11:00:40 LONX 56 4265.0000 11:02:11 LONX 178 4264.5000 11:03:06 LONX 97 4264.5000 11:03:06 LONX 270 4264.5000 11:03:06 LONX 200 4264.0000 11:03:29 LONX 130 4264.0000 11:03:29 LONX 33 4264.0000 11:03:39 LONX 237 4264.0000 11:03:41 LONX 238 4264.5000 11:04:27 LONX 13 4264.5000 11:04:27 LONX 217 4264.5000 11:04:47 LONX 233 4264.5000 11:04:47 LONX 89 4264.5000 11:04:47 LONX 275 4263.5000 11:05:16 LONX 55 4263.0000 11:05:19 LONX 29 4263.0000 11:05:53 LONX 260 4263.0000 11:07:09 LONX 235 4262.5000 11:07:22 LONX 98 4262.0000 11:07:34 LONX 112 4262.0000 11:07:35 LONX 443 4261.5000 11:07:35 LONX 183 4260.5000 11:07:57 LONX 180 4260.5000 11:08:28 LONX 196 4260.5000 11:09:25 LONX 250 4260.5000 11:09:25 LONX 210 4261.5000 11:10:55 LONX 156 4261.0000 11:11:02 LONX 94 4261.0000 11:11:02 LONX 201 4261.0000 11:11:02 LONX 14 4261.5000 11:11:51 LONX 29 4261.5000 11:11:51 LONX 43 4261.0000 11:11:54 LONX 2 4261.0000 11:11:54 LONX 250 4260.5000 11:12:19 LONX 212 4260.0000 11:12:23 LONX 207 4261.5000 11:12:55 LONX 222 4261.0000 11:13:00 LONX 177 4261.5000 11:14:01 LONX 130 4263.0000 11:14:38 LONX 55 4263.0000 11:14:38 LONX 240 4264.0000 11:15:46 LONX 43 4263.5000 11:16:00 LONX 320 4263.5000 11:16:04 LONX 17 4264.0000 11:16:36 LONX 275 4263.0000 11:16:53 LONX 194 4263.0000 11:16:53 LONX 202 4261.5000 11:17:35 LONX 208 4262.0000 11:18:05 LONX 125 4262.0000 11:18:05 LONX 41 4262.0000 11:18:33 LONX 208 4262.0000 11:18:33 LONX 178 4261.5000 11:18:59 LONX 40 4260.5000 11:19:12 LONX 150 4260.5000 11:19:12 LONX 194 4260.0000 11:19:52 LONX 32 4261.5000 11:20:17 LONX 33 4261.5000 11:20:17 LONX 122 4261.5000 11:20:17 LONX 215 4262.0000 11:21:02 LONX 212 4264.0000 11:21:58 LONX 290 4264.0000 11:22:28 LONX 38 4264.0000 11:22:28 LONX 250 4264.0000 11:22:28 LONX 194 4266.0000 11:23:36 LONX 180 4268.5000 11:24:17 LONX 233 4271.5000 11:25:10 LONX 295 4270.5000 11:25:12 LONX 340 4269.5000 11:25:12 LONX 151 4268.5000 11:26:45 LONX 179 4269.0000 11:26:56 LONX 200 4268.0000 11:27:08 LONX 194 4269.0000 11:27:56 LONX 161 4268.0000 11:28:01 LONX 169 4268.0000 11:28:01 LONX 57 4268.5000 11:28:42 LONX 185 4267.5000 11:28:49 LONX 185 4268.5000 11:29:16 LONX 54 4268.5000 11:31:02 LONX 200 4268.5000 11:31:02 LONX 245 4267.5000 11:31:54 LONX 280 4267.5000 11:31:54 LONX 100 4267.5000 11:31:54 LONX 250 4267.0000 11:32:19 LONX 30 4267.0000 11:32:19 LONX 195 4267.0000 11:32:19 LONX 117 4267.0000 11:33:19 LONX 113 4267.0000 11:33:19 LONX 221 4267.0000 11:33:19 LONX 166 4267.0000 11:33:19 LONX 29 4266.5000 11:33:19 LONX 180 4267.0000 11:33:58 LONX 190 4267.0000 11:34:23 LONX 250 4267.0000 11:35:01 LONX 72 4267.5000 11:37:45 LONX 250 4267.5000 11:37:45 LONX 38 4267.5000 11:37:45 LONX 250 4267.5000 11:37:45 LONX 250 4267.5000 11:37:45 LONX 29 4268.0000 11:38:55 LONX 200 4268.0000 11:38:55 LONX 29 4267.5000 11:39:25 LONX 93 4268.0000 11:39:33 LONX 13 4267.5000 11:39:58 LONX 100 4267.5000 11:39:59 LONX 87 4267.5000 11:39:59 LONX 250 4267.5000 11:40:36 LONX 40 4267.0000 11:40:44 LONX 39 4267.0000 11:40:51 LONX 301 4267.0000 11:40:51 LONX 27 4266.5000 11:41:22 LONX 170 4267.5000 11:42:18 LONX 300 4267.5000 11:42:30 LONX 3 4268.5000 11:43:02 LONX 303 4268.5000 11:43:02 LONX 235 4268.5000 11:43:07 LONX 302 4268.5000 11:43:29 LONX 45 4268.5000 11:43:29 LONX 255 4269.5000 11:44:03 LONX 246 4268.5000 11:44:24 LONX 160 4268.0000 11:44:37 LONX 233 4270.0000 11:46:00 LONX 32 4270.5000 11:46:03 LONX 186 4272.5000 11:46:07 LONX 113 4273.5000 11:46:12 LONX 215 4273.0000 11:46:15 LONX 168 4272.0000 11:47:00 LONX 17 4272.0000 11:47:00 LONX 200 4272.0000 11:49:04 LONX 32 4272.5000 11:49:04 LONX 216 4272.5000 11:49:04 LONX 360 4272.5000 11:49:04 LONX 189 4272.5000 11:49:04 LONX 220 4271.0000 11:50:05 LONX 257 4272.0000 11:50:25 LONX 24 4272.0000 11:50:25 LONX 277 4272.5000 11:52:27 LONX 147 4272.5000 11:52:27 LONX 180 4273.0000 11:52:35 LONX 195 4273.0000 11:52:54 LONX 190 4272.5000 11:53:32 LONX 200 4272.5000 11:53:47 LONX 235 4273.5000 11:55:30 LONX 42 4275.5000 11:56:12 LONX 200 4275.5000 11:56:12 LONX 200 4275.5000 11:56:12 LONX 208 4275.5000 11:56:12 LONX 50 4275.5000 11:56:46 LONX 138 4275.5000 11:56:46 LONX 196 4275.0000 11:56:53 LONX 240 4278.0000 11:58:00 LONX 196 4277.5000 11:58:00 LONX 320 4280.0000 11:59:31 LONX 320 4279.5000 11:59:33 LONX 196 4279.5000 11:59:40 LONX 320 4279.0000 11:59:59 LONX 102 4288.0000 12:03:14 LONX 168 4288.0000 12:03:14 LONX 320 4288.0000 12:03:14 LONX 62 4288.0000 12:03:14 LONX 90 4288.0000 12:03:14 LONX 210 4291.0000 12:04:24 LONX 440 4291.0000 12:04:24 LONX 285 4290.5000 12:04:49 LONX 195 4290.0000 12:04:49 LONX 205 4289.5000 12:04:49 LONX 265 4290.0000 12:04:49 LONX 160 4290.0000 12:04:49 LONX 230 4289.0000 12:06:00 LONX 225 4288.0000 12:06:02 LONX 182 4286.5000 12:07:05 LONX 22 4286.0000 12:07:09 LONX 28 4286.0000 12:07:09 LONX 173 4286.0000 12:07:09 LONX 190 4286.0000 12:08:15 LONX 60 4285.5000 12:08:42 LONX 61 4285.5000 12:08:42 LONX 128 4285.5000 12:08:42 LONX 40 4285.5000 12:08:42 LONX 209 4285.0000 12:08:43 LONX 45 4285.0000 12:08:43 LONX 237 4285.0000 12:09:34 LONX 210 4284.0000 12:10:00 LONX 250 4285.5000 12:10:34 LONX 5 4285.0000 12:11:03 LONX 250 4285.0000 12:11:03 LONX 23 4284.0000 12:11:06 LONX 208 4284.0000 12:11:06 LONX 193 4283.0000 12:12:38 LONX 195 4282.5000 12:12:41 LONX 93 4282.0000 12:13:01 LONX 41 4282.5000 12:13:18 LONX 330 4283.0000 12:14:42 LONX 50 4283.5000 12:14:42 LONX 200 4283.0000 12:14:42 LONX 225 4283.0000 12:14:42 LONX 29 4282.5000 12:14:51 LONX 250 4283.5000 12:15:15 LONX 45 4284.0000 12:15:53 LONX 171 4284.5000 12:15:53 LONX 250 4284.5000 12:15:53 LONX 100 4286.0000 12:17:25 LONX 195 4286.0000 12:17:25 LONX 140 4286.5000 12:17:25 LONX 261 4286.0000 12:17:25 LONX 185 4284.5000 12:18:52 LONX 237 4284.5000 12:18:52 LONX 240 4284.0000 12:18:52 LONX 210 4279.0000 12:19:50 LONX 195 4278.5000 12:20:08 LONX 180 4280.5000 12:23:16 LONX 120 4280.5000 12:23:16 LONX 250 4282.5000 12:23:45 LONX 200 4282.0000 12:23:50 LONX 416 4282.0000 12:23:50 LONX 250 4284.5000 12:25:25 LONX 28 4284.0000 12:25:26 LONX 252 4284.0000 12:25:26 LONX 286 4283.5000 12:26:26 LONX 24 4283.5000 12:26:26 LONX 11 4284.0000 12:26:26 LONX 300 4283.5000 12:26:26 LONX 250 4283.5000 12:26:26 LONX 180 4283.0000 12:26:51 LONX 215 4282.5000 12:28:06 LONX 226 4282.5000 12:28:06 LONX 213 4283.5000 12:28:36 LONX 190 4283.5000 12:29:16 LONX 202 4290.0000 12:29:43 LONX 186 4287.0000 12:30:22 LONX 185 4285.5000 12:30:30 LONX 11 4284.5000 12:31:26 LONX 170 4284.5000 12:31:26 LONX 111 4284.0000 12:32:04 LONX 79 4284.0000 12:32:04 LONX 195 4285.5000 12:32:12 LONX 100 4285.0000 12:32:30 LONX 183 4284.5000 12:33:00 LONX 280 4283.0000 12:34:10 LONX 107 4283.0000 12:34:10 LONX 113 4283.0000 12:34:10 LONX 200 4285.0000 12:35:49 LONX 250 4285.0000 12:35:49 LONX 125 4284.0000 12:36:08 LONX 116 4284.0000 12:36:08 LONX 225 4283.5000 12:37:18 LONX 9 4282.5000 12:37:21 LONX 195 4283.0000 12:37:29 LONX 178 4283.0000 12:37:44 LONX 410 4284.5000 12:39:58 LONX 200 4284.5000 12:41:00 LONX 270 4284.0000 12:41:04 LONX 250 4284.0000 12:41:04 LONX 179 4283.5000 12:41:38 LONX 108 4285.0000 12:42:24 LONX 107 4285.0000 12:42:24 LONX 116 4284.0000 12:42:35 LONX 92 4284.0000 12:42:35 LONX 178 4282.0000 12:43:52 LONX 190 4281.5000 12:43:59 LONX 270 4281.5000 12:44:23 LONX 202 4282.5000 12:45:40 LONX 125 4282.5000 12:46:17 LONX 148 4282.5000 12:46:17 LONX 283 4282.0000 12:46:17 LONX 77 4283.5000 12:47:50 LONX 253 4283.5000 12:47:50 LONX 195 4283.5000 12:47:50 LONX 179 4283.0000 12:47:50 LONX 190 4283.5000 12:48:35 LONX 6 4282.5000 12:49:19 LONX 190 4284.0000 12:50:41 LONX 104 4284.0000 12:50:41 LONX 2 4284.0000 12:51:13 LONX 169 4284.0000 12:51:13 LONX 210 4284.0000 12:51:13 LONX 63 4284.0000 12:51:13 LONX 170 4284.0000 12:51:13 LONX 59 4284.0000 12:51:32 LONX 245 4284.0000 12:51:59 LONX 300 4284.0000 12:51:59 LONX 240 4285.0000 12:53:29 LONX 195 4285.0000 12:53:29 LONX 295 4285.0000 12:55:18 LONX 195 4285.0000 12:56:17 LONX 4 4285.5000 12:56:17 LONX 256 4285.5000 12:56:17 LONX 250 4285.0000 12:56:17 LONX 350 4284.5000 12:56:19 LONX 270 4287.0000 12:57:22 LONX 290 4287.0000 12:58:07 LONX 109 4286.0000 12:58:16 LONX 130 4286.0000 12:58:19 LONX 250 4284.0000 12:59:26 LONX 99 4284.0000 13:00:20 LONX 227 4283.5000 13:00:41 LONX 233 4283.0000 13:00:47 LONX 208 4282.5000 13:00:52 LONX 27 4282.5000 13:00:52 LONX 105 4282.5000 13:01:40 LONX 239 4282.5000 13:01:40 LONX 222 4282.0000 13:02:21 LONX 220 4282.0000 13:02:58 LONX 195 4282.0000 13:03:22 LONX 130 4281.0000 13:04:00 LONX 70 4281.0000 13:04:00 LONX 2 4280.5000 13:04:16 LONX 200 4280.5000 13:04:20 LONX 44 4280.5000 13:04:20 LONX 130 4279.0000 13:06:32 LONX 91 4279.0000 13:06:33 LONX 8 4279.0000 13:06:33 LONX 207 4279.5000 13:07:00 LONX 60 4279.5000 13:07:00 LONX 130 4279.5000 13:07:00 LONX 200 4279.5000 13:07:00 LONX 70 4279.5000 13:07:00 LONX 205 4278.5000 13:07:08 LONX 260 4278.0000 13:07:08 LONX 195 4278.0000 13:07:08 LONX 200 4281.0000 13:09:47 LONX 250 4281.0000 13:09:47 LONX 213 4281.5000 13:10:11 LONX 2 4281.0000 13:11:32 LONX 145 4282.5000 13:11:54 LONX 178 4282.5000 13:11:54 LONX 26 4281.5000 13:12:32 LONX 354 4281.5000 13:12:32 LONX 250 4282.0000 13:14:20 LONX 430 4281.5000 13:14:53 LONX 208 4282.0000 13:14:53 LONX 285 4282.0000 13:14:53 LONX 200 4281.5000 13:14:53 LONX 320 4281.5000 13:14:53 LONX 250 4281.5000 13:14:53 LONX 177 4283.5000 13:16:49 LONX 250 4283.5000 13:17:27 LONX 14 4283.5000 13:17:27 LONX 36 4285.0000 13:18:32 LONX 96 4285.0000 13:18:37 LONX 218 4285.0000 13:18:37 LONX 154 4285.5000 13:18:37 LONX 310 4285.0000 13:18:37 LONX 58 4286.0000 13:19:11 LONX 137 4286.0000 13:19:11 LONX 205 4286.0000 13:20:22 LONX 250 4286.0000 13:20:22 LONX 195 4285.5000 13:20:41 LONX 193 4283.5000 13:21:34 LONX 116 4284.0000 13:21:34 LONX 79 4284.0000 13:21:34 LONX 185 4282.0000 13:22:09 LONX 183 4281.0000 13:22:38 LONX 215 4282.0000 13:23:20 LONX 104 4283.0000 13:24:44 LONX 125 4283.0000 13:24:44 LONX 91 4283.0000 13:24:44 LONX 250 4283.0000 13:24:44 LONX 97 4282.0000 13:24:53 LONX 129 4282.0000 13:24:53 LONX 38 4283.5000 13:26:49 LONX 72 4283.5000 13:26:49 LONX 36 4283.5000 13:26:49 LONX 262 4283.5000 13:27:02 LONX 500 4288.5000 13:30:01 LONX 450 4288.0000 13:30:01 LONX 27 4288.5000 13:30:01 LONX 283 4288.5000 13:30:01 LONX 270 4288.0000 13:30:01 LONX 267 4288.0000 13:30:01 LONX 205 4287.5000 13:30:01 LONX 73 4287.0000 13:30:01 LONX 250 4287.5000 13:30:15 LONX 237 4287.0000 13:30:15 LONX 214 4288.5000 13:31:22 LONX 250 4289.0000 13:31:44 LONX 360 4288.5000 13:32:03 LONX 86 4289.0000 13:32:03 LONX 250 4289.0000 13:32:03 LONX 190 4288.5000 13:32:46 LONX 245 4288.0000 13:33:16 LONX 180 4288.0000 13:33:30 LONX 41 4292.0000 13:34:47 LONX 350 4292.0000 13:34:53 LONX 225 4291.5000 13:34:53 LONX 250 4291.5000 13:34:53 LONX 278 4291.5000 13:35:56 LONX 17 4291.5000 13:35:56 LONX 185 4293.0000 13:36:06 LONX 220 4292.0000 13:36:24 LONX 240 4292.0000 13:36:45 LONX 125 4291.5000 13:37:02 LONX 165 4291.5000 13:37:02 LONX 195 4292.0000 13:37:02 LONX 265 4291.5000 13:38:29 LONX 200 4292.0000 13:38:29 LONX 225 4292.5000 13:38:53 LONX 115 4292.5000 13:38:53 LONX 80 4292.5000 13:38:53 LONX 240 4293.0000 13:39:40 LONX 240 4293.0000 13:40:28 LONX 235 4293.0000 13:40:28 LONX 225 4292.5000 13:40:28 LONX 190 4291.0000 13:40:45 LONX 250 4290.0000 13:41:35 LONX 190 4290.5000 13:41:56 LONX 205 4289.0000 13:42:12 LONX 124 4288.0000 13:42:55 LONX 250 4288.0000 13:42:55 LONX 185 4288.5000 13:44:11 LONX 308 4288.5000 13:44:11 LONX 119 4289.0000 13:44:11 LONX 200 4288.5000 13:44:11 LONX 92 4288.5000 13:44:11 LONX 4 4287.5000 13:45:26 LONX 316 4287.5000 13:45:26 LONX 125 4287.0000 13:46:13 LONX 76 4287.0000 13:46:13 LONX 195 4287.0000 13:46:13 LONX 250 4286.5000 13:47:08 LONX 25 4285.5000 13:47:12 LONX 125 4286.0000 13:48:53 LONX 150 4286.0000 13:48:53 LONX 170 4286.5000 13:49:46 LONX 180 4286.5000 13:49:46 LONX 380 4286.0000 13:50:02 LONX 250 4286.5000 13:50:29 LONX 380 4286.0000 13:51:58 LONX 60 4286.0000 13:51:58 LONX 250 4286.0000 13:51:58 LONX 195 4285.5000 13:51:59 LONX 85 4285.0000 13:52:05 LONX 360 4284.5000 13:52:07 LONX 215 4284.0000 13:52:08 LONX 110 4282.5000 13:53:11 LONX 89 4283.5000 13:53:13 LONX 70 4282.5000 13:53:17 LONX 68 4283.5000 13:54:14 LONX 170 4283.5000 13:55:25 LONX 250 4283.5000 13:55:25 LONX 330 4283.0000 13:55:29 LONX 237 4282.5000 13:55:58 LONX 83 4282.0000 13:56:06 LONX 132 4282.0000 13:56:06 LONX 140 4281.5000 13:56:15 LONX 125 4281.5000 13:56:15 LONX 55 4281.5000 13:56:15 LONX 196 4281.5000 13:56:15 LONX 245 4281.5000 13:57:05 LONX 195 4281.5000 13:57:05 LONX 159 4280.5000 13:57:37 LONX 33 4280.5000 13:57:37 LONX 26 4280.5000 13:58:17 LONX 114 4281.0000 13:59:25 LONX 44 4280.5000 14:00:28 LONX 20 4280.5000 14:00:36 LONX 250 4281.0000 14:00:40 LONX 250 4281.5000 14:01:00 LONX 210 4281.5000 14:01:00 LONX 13 4282.0000 14:01:03 LONX 200 4285.0000 14:01:49 LONX 150 4285.0000 14:01:49 LONX 520 4284.5000 14:01:54 LONX 299 4284.0000 14:01:54 LONX 1 4284.0000 14:01:54 LONX 307 4284.0000 14:01:54 LONX 280 4283.0000 14:02:47 LONX 287 4282.5000 14:03:07 LONX 47 4282.5000 14:03:35 LONX 250 4282.5000 14:03:35 LONX 85 4282.5000 14:04:57 LONX 160 4282.5000 14:04:57 LONX 420 4282.5000 14:06:28 LONX 251 4283.0000 14:06:28 LONX 505 4283.0000 14:06:28 LONX 74 4283.0000 14:06:28 LONX 22 4283.0000 14:07:02 LONX 233 4283.0000 14:07:08 LONX 295 4283.0000 14:09:13 LONX 125 4283.0000 14:10:05 LONX 90 4283.0000 14:10:05 LONX 271 4283.0000 14:10:05 LONX 29 4283.0000 14:10:06 LONX 390 4283.5000 14:11:12 LONX 410 4283.5000 14:11:12 LONX 140 4283.0000 14:11:16 LONX 180 4283.0000 14:11:16 LONX 115 4283.5000 14:11:16 LONX 200 4283.0000 14:11:16 LONX 36 4283.0000 14:11:16 LONX 84 4284.0000 14:13:41 LONX 100 4284.0000 14:13:41 LONX 266 4284.0000 14:13:41 LONX 200 4284.0000 14:14:16 LONX 288 4284.0000 14:14:16 LONX 164 4284.0000 14:14:16 LONX 125 4283.5000 14:14:22 LONX 160 4283.5000 14:14:22 LONX 17 4283.5000 14:14:22 LONX 18 4283.5000 14:14:22 LONX 195 4284.0000 14:14:22 LONX 213 4283.5000 14:15:48 LONX 32 4283.0000 14:15:48 LONX 179 4282.5000 14:15:51 LONX 213 4282.5000 14:15:51 LONX 30 4282.5000 14:16:14 LONX 30 4282.5000 14:16:22 LONX 86 4283.0000 14:17:11 LONX 43 4283.0000 14:17:11 LONX 121 4283.0000 14:17:11 LONX 225 4283.0000 14:17:59 LONX 290 4283.0000 14:17:59 LONX 340 4283.5000 14:18:58 LONX 285 4285.0000 14:20:52 LONX 145 4285.0000 14:20:52 LONX 250 4285.0000 14:20:52 LONX 187 4285.0000 14:20:52 LONX 23 4285.0000 14:20:52 LONX 11 4285.0000 14:21:40 LONX 294 4285.0000 14:21:40 LONX 250 4285.0000 14:21:40 LONX 14 4287.0000 14:22:34 LONX 167 4287.0000 14:22:34 LONX 84 4287.0000 14:22:35 LONX 200 4287.5000 14:23:49 LONX 80 4287.5000 14:23:49 LONX 226 4289.5000 14:24:28 LONX 19 4289.5000 14:24:28 LONX 470 4290.5000 14:25:10 LONX 330 4290.5000 14:25:10 LONX 90 4290.5000 14:25:10 LONX 200 4290.5000 14:25:14 LONX 101 4290.5000 14:25:14 LONX 470 4290.0000 14:25:23 LONX 320 4289.5000 14:25:23 LONX 210 4289.0000 14:25:24 LONX 125 4289.0000 14:26:02 LONX 108 4289.0000 14:26:07 LONX 87 4289.5000 14:26:19 LONX 178 4289.5000 14:26:19 LONX 125 4288.5000 14:26:31 LONX 67 4288.5000 14:26:31 LONX 180 4285.5000 14:26:54 LONX 182 4287.5000 14:27:11 LONX 190 4288.0000 14:27:26 LONX 202 4290.5000 14:27:58 LONX 350 4295.5000 14:28:41 LONX 210 4295.0000 14:28:53 LONX 138 4296.0000 14:29:09 LONX 125 4296.0000 14:29:09 LONX 2 4296.0000 14:29:09 LONX 200 4295.5000 14:29:09 LONX 255 4295.5000 14:29:59 LONX 200 4295.0000 14:30:00 LONX 194 4294.5000 14:30:01 LONX 96 4294.5000 14:30:01 LONX 235 4294.0000 14:30:06 LONX 170 4294.5000 14:30:16 LONX 113 4293.5000 14:30:27 LONX 67 4293.5000 14:30:27 LONX 15 4293.5000 14:30:27 LONX 250 4293.5000 14:30:27 LONX 133 4299.5000 14:31:04 LONX 114 4299.5000 14:31:04 LONX 310 4299.5000 14:31:06 LONX 43 4299.5000 14:31:06 LONX 307 4299.5000 14:31:06 LONX 280 4299.0000 14:31:06 LONX 11 4298.5000 14:31:07 LONX 174 4298.5000 14:31:07 LONX 5 4298.5000 14:31:07 LONX 250 4298.5000 14:31:07 LONX 285 4300.0000 14:31:18 LONX 285 4299.0000 14:31:21 LONX 215 4298.5000 14:31:26 LONX 220 4298.5000 14:31:45 LONX 195 4298.5000 14:31:45 LONX 94 4298.5000 14:32:01 LONX 20 4298.5000 14:32:01 LONX 71 4298.5000 14:32:01 LONX 100 4298.5000 14:32:02 LONX 170 4298.5000 14:32:02 LONX 180 4298.0000 14:32:02 LONX 230 4297.5000 14:32:07 LONX 185 4297.0000 14:32:24 LONX 75 4296.5000 14:32:29 LONX 152 4296.5000 14:32:29 LONX 225 4296.0000 14:32:29 LONX 214 4295.5000 14:32:46 LONX 36 4295.5000 14:32:47 LONX 245 4298.5000 14:33:20 LONX 180 4298.5000 14:33:22 LONX 179 4298.5000 14:33:29 LONX 116 4298.5000 14:33:29 LONX 260 4298.0000 14:33:41 LONX 350 4298.5000 14:34:01 LONX 185 4298.5000 14:34:02 LONX 295 4301.0000 14:34:38 LONX 185 4301.0000 14:34:38 LONX 47 4301.0000 14:34:38 LONX 65 4301.0000 14:34:38 LONX 125 4300.5000 14:34:39 LONX 170 4300.5000 14:34:39 LONX 240 4300.0000 14:34:40 LONX 125 4300.0000 14:35:04 LONX 92 4300.0000 14:35:04 LONX 203 4299.5000 14:35:04 LONX 190 4301.0000 14:35:20 LONX 346 4305.0000 14:35:58 LONX 20 4306.0000 14:36:07 LONX 250 4306.0000 14:36:07 LONX 250 4306.0000 14:36:07 LONX 275 4305.0000 14:36:18 LONX 350 4307.0000 14:36:55 LONX 245 4307.0000 14:36:55 LONX 217 4306.5000 14:37:08 LONX 200 4306.0000 14:37:15 LONX 280 4308.5000 14:37:51 LONX 215 4308.5000 14:37:51 LONX 190 4308.5000 14:37:58 LONX 32 4309.5000 14:38:09 LONX 194 4309.5000 14:38:09 LONX 213 4309.0000 14:38:28 LONX 17 4308.5000 14:38:40 LONX 250 4308.5000 14:38:40 LONX 221 4308.0000 14:38:42 LONX 211 4308.0000 14:39:11 LONX 159 4307.5000 14:39:12 LONX 71 4307.5000 14:39:12 LONX 176 4309.0000 14:39:41 LONX 69 4309.0000 14:39:43 LONX 195 4309.0000 14:40:01 LONX 116 4308.5000 14:40:10 LONX 115 4308.5000 14:40:10 LONX 188 4308.0000 14:40:10 LONX 200 4309.5000 14:40:45 LONX 250 4309.5000 14:40:45 LONX 180 4309.0000 14:40:56 LONX 185 4309.0000 14:41:09 LONX 300 4308.5000 14:41:10 LONX 12 4309.5000 14:41:31 LONX 270 4309.0000 14:41:48 LONX 5 4308.5000 14:41:48 LONX 185 4309.0000 14:41:48 LONX 230 4308.5000 14:41:48 LONX 205 4309.5000 14:42:25 LONX 250 4310.0000 14:43:08 LONX 19 4310.0000 14:43:13 LONX 200 4310.0000 14:43:13 LONX 250 4310.0000 14:43:13 LONX 211 4309.0000 14:43:14 LONX 210 4309.5000 14:43:40 LONX 217 4309.0000 14:43:47 LONX 189 4308.5000 14:44:10 LONX 219 4309.5000 14:44:16 LONX 260 4308.5000 14:44:20 LONX 75 4311.5000 14:45:25 LONX 380 4312.0000 14:45:41 LONX 222 4312.0000 14:45:41 LONX 300 4311.5000 14:45:44 LONX 202 4313.0000 14:46:12 LONX 148 4313.0000 14:46:12 LONX 125 4313.5000 14:47:08 LONX 155 4313.5000 14:47:08 LONX 30 4313.5000 14:47:08 LONX 45 4314.0000 14:47:08 LONX 200 4314.0000 14:47:08 LONX 76 4314.0000 14:47:08 LONX 95 4314.0000 14:47:08 LONX 76 4314.0000 14:47:08 LONX 200 4313.5000 14:47:08 LONX 44 4313.5000 14:47:08 LONX 240 4313.0000 14:47:31 LONX 79 4313.5000 14:48:11 LONX 140 4313.5000 14:48:11 LONX 200 4313.5000 14:48:11 LONX 250 4313.5000 14:48:11 LONX 212 4312.5000 14:48:12 LONX 191 4310.5000 14:48:30 LONX 28 4308.5000 14:48:57 LONX 125 4308.5000 14:48:57 LONX 52 4308.5000 14:48:57 LONX 211 4308.0000 14:48:59 LONX 346 4309.5000 14:49:43 LONX 215 4309.0000 14:49:43 LONX 196 4308.0000 14:49:58 LONX 186 4309.0000 14:50:17 LONX 242 4308.5000 14:50:26 LONX 250 4308.5000 14:50:44 LONX 180 4308.0000 14:50:45 LONX 187 4312.0000 14:51:22 LONX 43 4312.0000 14:51:22 LONX 81 4312.5000 14:51:22 LONX 200 4312.0000 14:51:22 LONX 120 4312.0000 14:51:22 LONX 67 4314.0000 14:52:00 LONX 245 4314.5000 14:52:24 LONX 225 4314.0000 14:52:26 LONX 254 4313.5000 14:52:28 LONX 177 4315.5000 14:53:02 LONX 58 4315.5000 14:53:02 LONX 157 4315.0000 14:53:04 LONX 23 4315.0000 14:53:04 LONX 198 4313.0000 14:53:34 LONX 280 4314.0000 14:54:00 LONX 220 4313.0000 14:54:12 LONX 264 4312.5000 14:54:12 LONX 160 4315.5000 14:54:53 LONX 250 4315.5000 14:54:53 LONX 185 4315.0000 14:55:00 LONX 225 4316.5000 14:55:24 LONX 121 4316.0000 14:55:27 LONX 84 4316.0000 14:55:27 LONX 190 4317.5000 14:56:03 LONX 133 4317.0000 14:56:03 LONX 67 4317.0000 14:56:03 LONX 226 4318.0000 14:56:28 LONX 213 4317.5000 14:56:48 LONX 182 4316.5000 14:56:51 LONX 181 4315.0000 14:57:13 LONX 1 4316.0000 14:57:56 LONX 209 4316.0000 14:57:56 LONX 50 4318.0000 14:58:09 LONX 295 4317.5000 14:58:14 LONX 184 4317.5000 14:58:14 LONX 267 4319.0000 14:58:46 LONX 215 4318.5000 14:59:00 LONX 180 4318.0000 14:59:00 LONX 194 4318.0000 14:59:11 LONX 196 4318.5000 14:59:33 LONX 195 4318.0000 14:59:44 LONX 110 4317.5000 14:59:44 LONX 184 4319.0000 15:00:08 LONX 16 4319.0000 15:00:08 LONX 242 4319.5000 15:00:48 LONX 158 4319.5000 15:00:49 LONX 200 4319.0000 15:01:02 LONX 340 4319.0000 15:01:02 LONX 88 4318.5000 15:01:03 LONX 152 4318.5000 15:01:03 LONX 195 4319.0000 15:01:27 LONX 80 4319.0000 15:01:27 LONX 200 4319.0000 15:01:27 LONX 124 4319.5000 15:01:27 LONX 17 4319.5000 15:01:27 LONX 200 4319.5000 15:01:27 LONX 250 4319.5000 15:01:27 LONX 189 4319.0000 15:01:59 LONX 199 4318.5000 15:02:00 LONX 57 4319.5000 15:02:31 LONX 300 4319.0000 15:02:31 LONX 185 4318.5000 15:03:06 LONX 190 4318.5000 15:03:06 LONX 247 4318.5000 15:03:10 LONX 25 4318.0000 15:03:10 LONX 205 4317.5000 15:03:10 LONX 205 4318.0000 15:03:50 LONX 166 4318.5000 15:04:11 LONX 196 4318.5000 15:04:14 LONX 196 4318.0000 15:04:22 LONX 198 4317.5000 15:04:30 LONX 37 4317.5000 15:04:30 LONX 196 4317.5000 15:04:30 LONX 117 4317.5000 15:05:04 LONX 243 4317.0000 15:05:17 LONX 195 4317.0000 15:05:17 LONX 224 4316.5000 15:05:32 LONX 185 4316.0000 15:05:32 LONX 58 4318.0000 15:05:57 LONX 138 4318.0000 15:05:57 LONX 214 4316.5000 15:06:09 LONX 6 4315.5000 15:06:35 LONX 174 4315.5000 15:06:35 LONX 29 4315.0000 15:06:39 LONX 166 4315.0000 15:06:39 LONX 95 4315.5000 15:06:39 LONX 200 4315.0000 15:06:39 LONX 50 4314.5000 15:07:13 LONX 145 4314.5000 15:07:13 LONX 208 4313.5000 15:07:18 LONX 200 4313.5000 15:07:36 LONX 164 4312.5000 15:07:39 LONX 182 4310.5000 15:07:56 LONX 186 4309.5000 15:08:01 LONX 194 4309.5000 15:08:14 LONX 284 4309.5000 15:08:58 LONX 215 4309.5000 15:09:13 LONX 76 4310.0000 15:09:16 LONX 156 4310.0000 15:09:33 LONX 250 4310.0000 15:09:33 LONX 217 4309.5000 15:09:35 LONX 183 4310.0000 15:10:09 LONX 41 4309.5000 15:10:13 LONX 139 4309.5000 15:10:17 LONX 116 4310.5000 15:10:37 LONX 154 4310.5000 15:10:39 LONX 221 4310.0000 15:11:04 LONX 20 4310.5000 15:11:06 LONX 200 4310.5000 15:11:06 LONX 100 4310.5000 15:11:06 LONX 280 4312.5000 15:12:08 LONX 300 4312.0000 15:12:14 LONX 213 4311.5000 15:12:41 LONX 137 4311.5000 15:12:41 LONX 320 4312.5000 15:13:38 LONX 284 4312.0000 15:13:50 LONX 260 4311.5000 15:13:55 LONX 86 4313.0000 15:14:30 LONX 200 4313.5000 15:14:37 LONX 264 4313.0000 15:14:38 LONX 245 4312.5000 15:14:38 LONX 195 4314.0000 15:14:42 LONX 195 4315.0000 15:14:53 LONX 290 4316.0000 15:15:24 LONX 231 4316.0000 15:15:27 LONX 198 4315.5000 15:15:49 LONX 186 4315.0000 15:15:53 LONX 205 4313.5000 15:16:07 LONX 83 4312.5000 15:16:30 LONX 113 4312.5000 15:16:30 LONX 1 4312.5000 15:16:30 LONX 51 4314.5000 15:17:05 LONX 151 4314.5000 15:17:05 LONX 257 4314.0000 15:17:15 LONX 290 4314.5000 15:18:08 LONX 200 4315.5000 15:18:25 LONX 150 4315.5000 15:18:25 LONX 320 4319.0000 15:18:51 LONX 40 4319.0000 15:18:51 LONX 280 4319.0000 15:18:51 LONX 237 4318.0000 15:18:55 LONX 198 4318.0000 15:19:30 LONX 203 4316.5000 15:19:56 LONX 15 4316.5000 15:19:56 LONX 303 4316.5000 15:19:56 LONX 50 4316.0000 15:20:13 LONX 177 4316.0000 15:20:26 LONX 201 4315.5000 15:20:45 LONX 11 4315.5000 15:20:45 LONX 205 4315.5000 15:20:49 LONX 184 4315.0000 15:20:50 LONX 193 4314.0000 15:20:59 LONX 164 4315.0000 15:21:34 LONX 6 4314.5000 15:21:38 LONX 210 4314.5000 15:21:48 LONX 90 4314.0000 15:21:52 LONX 165 4314.5000 15:22:05 LONX 44 4314.5000 15:22:05 LONX 8 4315.5000 15:22:18 LONX 13 4315.5000 15:22:18 LONX 97 4315.5000 15:22:18 LONX 205 4314.5000 15:22:28 LONX 202 4313.5000 15:22:35 LONX 78 4314.5000 15:23:07 LONX 151 4314.5000 15:23:07 LONX 185 4314.5000 15:23:31 LONX 215 4314.0000 15:23:34 LONX 255 4315.0000 15:23:56 LONX 182 4314.0000 15:24:07 LONX 183 4312.5000 15:24:43 LONX 3 4313.0000 15:24:43 LONX 200 4313.0000 15:24:43 LONX 36 4313.0000 15:24:43 LONX 112 4313.0000 15:24:43 LONX 113 4315.0000 15:25:12 LONX 73 4315.0000 15:25:12 LONX 229 4314.5000 15:25:13 LONX 198 4314.0000 15:25:34 LONX 195 4314.0000 15:25:53 LONX 199 4315.5000 15:26:20 LONX 136 4315.0000 15:26:37 LONX 84 4315.0000 15:26:37 LONX 186 4315.0000 15:26:39 LONX 199 4315.5000 15:27:15 LONX 42 4315.0000 15:27:17 LONX 197 4315.0000 15:27:17 LONX 199 4317.5000 15:27:56 LONX 330 4319.0000 15:28:27 LONX 250 4319.0000 15:28:46 LONX 35 4318.0000 15:28:49 LONX 87 4318.5000 15:29:41 LONX 188 4318.5000 15:29:47 LONX 268 4318.5000 15:29:47 LONX 195 4319.5000 15:30:04 LONX 245 4319.5000 15:30:16 LONX 285 4319.0000 15:30:17 LONX 250 4320.5000 15:31:04 LONX 320 4320.0000 15:31:04 LONX 200 4320.0000 15:31:07 LONX 247 4320.0000 15:31:07 LONX 12 4319.5000 15:31:12 LONX 22 4319.5000 15:31:21 LONX 266 4320.5000 15:31:28 LONX 281 4319.5000 15:31:36 LONX 199 4319.5000 15:31:36 LONX 201 4316.5000 15:32:05 LONX 240 4317.0000 15:32:22 LONX 185 4316.5000 15:32:35 LONX 190 4318.0000 15:32:53 LONX 81 4317.0000 15:33:05 LONX 101 4317.0000 15:33:05 LONX 207 4316.5000 15:33:13 LONX 39 4315.5000 15:33:29 LONX 172 4315.5000 15:33:29 LONX 182 4314.5000 15:33:48 LONX 199 4315.5000 15:34:29 LONX 99 4316.0000 15:35:05 LONX 141 4316.0000 15:35:10 LONX 34 4316.5000 15:35:22 LONX 191 4316.5000 15:35:22 LONX 2 4316.5000 15:35:49 LONX 138 4316.5000 15:35:49 LONX 89 4318.0000 15:35:56 LONX 330 4318.5000 15:36:08 LONX 275 4318.5000 15:36:08 LONX 10 4318.5000 15:36:09 LONX 300 4319.5000 15:36:17 LONX 220 4319.0000 15:36:24 LONX 199 4319.0000 15:36:24 LONX 200 4320.5000 15:36:49 LONX 21 4321.0000 15:37:12 LONX 194 4321.0000 15:37:12 LONX 190 4321.0000 15:37:37 LONX 100 4321.0000 15:37:37 LONX 120 4321.0000 15:37:37 LONX 63 4320.0000 15:37:41 LONX 10 4320.0000 15:37:59 LONX 199 4320.5000 15:38:08 LONX 86 4320.0000 15:38:11 LONX 58 4320.0000 15:38:17 LONX 1 4321.0000 15:38:31 LONX 65 4322.0000 15:38:42 LONX 505 4322.0000 15:38:42 LONX 111 4325.5000 15:39:53 LONX 205 4325.0000 15:39:54 LONX 125 4325.0000 15:39:54 LONX 70 4325.0000 15:39:59 LONX 44 4325.0000 15:40:09 LONX 250 4325.0000 15:40:09 LONX 250 4325.0000 15:40:12 LONX 320 4324.5000 15:40:13 LONX 190 4325.0000 15:40:46 LONX 210 4324.5000 15:41:00 LONX 215 4326.0000 15:41:12 LONX 4 4326.0000 15:41:34 LONX 15 4326.0000 15:41:34 LONX 72 4326.0000 15:41:34 LONX 266 4326.0000 15:41:34 LONX 226 4325.0000 15:41:50 LONX 186 4324.5000 15:41:54 LONX 191 4323.5000 15:42:46 LONX 220 4323.5000 15:42:46 LONX 222 4323.0000 15:42:49 LONX 250 4322.0000 15:43:09 LONX 41 4321.5000 15:43:23 LONX 144 4321.5000 15:43:23 LONX 22 4321.0000 15:43:26 LONX 9 4322.0000 15:43:42 LONX 105 4322.0000 15:43:42 LONX 100 4322.0000 15:43:42 LONX 6 4322.0000 15:43:42 LONX 194 4323.0000 15:43:54 LONX 199 4323.0000 15:44:18 LONX 128 4324.0000 15:44:46 LONX 2 4324.0000 15:44:46 LONX 76 4324.0000 15:44:46 LONX 4 4324.0000 15:44:46 LONX 225 4323.0000 15:44:59 LONX 120 4323.5000 15:45:00 LONX 183 4323.5000 15:45:00 LONX 225 4323.0000 15:45:01 LONX 218 4324.0000 15:45:55 LONX 131 4324.5000 15:46:02 LONX 232 4324.0000 15:46:11 LONX 18 4324.0000 15:46:13 LONX 25 4324.0000 15:46:39 LONX 170 4324.0000 15:46:39 LONX 260 4323.5000 15:47:01 LONX 100 4323.5000 15:47:50 LONX 204 4324.5000 15:47:58 LONX 91 4324.5000 15:47:58 LONX 320 4324.0000 15:48:07 LONX 340 4323.5000 15:48:13 LONX 260 4323.5000 15:48:26 LONX 390 4323.0000 15:48:27 LONX 209 4322.5000 15:49:02 LONX 100 4322.5000 15:49:02 LONX 245 4322.0000 15:49:44 LONX 53 4321.5000 15:49:48 LONX 121 4321.5000 15:49:48 LONX 12 4321.5000 15:49:48 LONX 215 4322.0000 15:49:52 LONX 108 4322.0000 15:49:56 LONX 200 4322.0000 15:49:56 LONX 76 4322.0000 15:49:56 LONX 4 4322.0000 15:49:56 LONX 16 4321.0000 15:50:06 LONX 38 4321.0000 15:50:11 LONX 63 4325.0000 15:50:54 LONX 200 4325.0000 15:50:54 LONX 73 4325.0000 15:50:54 LONX 106 4325.0000 15:50:54 LONX 245 4324.5000 15:50:57 LONX 227 4324.5000 15:51:01 LONX 224 4324.5000 15:51:26 LONX 74 4324.5000 15:51:36 LONX 269 4324.5000 15:51:58 LONX 210 4324.5000 15:51:58 LONX 54 4324.5000 15:51:58 LONX 240 4323.5000 15:52:32 LONX 213 4323.0000 15:52:43 LONX 179 4323.0000 15:52:43 LONX 278 4323.0000 15:52:43 LONX 183 4322.0000 15:53:08 LONX 100 4321.5000 15:53:13 LONX 63 4321.5000 15:53:13 LONX 14 4321.5000 15:53:13 LONX 26 4321.5000 15:53:13 LONX 18 4321.5000 15:53:40 LONX 200 4323.0000 15:53:51 LONX 80 4323.0000 15:53:51 LONX 194 4322.5000 15:53:56 LONX 204 4322.5000 15:54:10 LONX 114 4322.0000 15:54:10 LONX 101 4322.0000 15:54:10 LONX 23 4324.0000 15:55:57 LONX 119 4324.0000 15:56:05 LONX 266 4324.0000 15:56:07 LONX 12 4324.0000 15:56:07 LONX 83 4324.0000 15:56:07 LONX 369 4324.5000 15:56:17 LONX 125 4325.0000 15:56:27 LONX 14 4325.0000 15:56:27 LONX 30 4325.0000 15:56:27 LONX 71 4325.0000 15:56:27 LONX 129 4325.0000 15:56:31 LONX 13 4325.0000 15:56:31 LONX 300 4325.0000 15:56:31 LONX 250 4325.0000 15:56:31 LONX 360 4324.0000 15:56:42 LONX 247 4324.0000 15:56:42 LONX 235 4324.5000 15:57:18 LONX 22 4324.0000 15:57:30 LONX 191 4324.0000 15:57:30 LONX 142 4323.5000 15:58:11 LONX 122 4324.0000 15:58:17 LONX 256 4324.0000 15:59:04 LONX 194 4324.0000 15:59:04 LONX 250 4324.0000 15:59:04 LONX 190 4324.0000 15:59:04 LONX 60 4324.5000 15:59:08 LONX 157 4324.5000 15:59:08 LONX 44 4324.0000 15:59:08 LONX 227 4324.0000 15:59:08 LONX 69 4323.5000 15:59:11 LONX 203 4324.0000 15:59:40 LONX 233 4324.0000 16:00:03 LONX 250 4323.5000 16:00:13 LONX 245 4323.5000 16:00:26 LONX 250 4323.5000 16:00:26 LONX 230 4323.0000 16:00:35 LONX 265 4324.0000 16:00:47 LONX 200 4324.0000 16:00:50 LONX 210 4323.5000 16:01:15 LONX 265 4323.5000 16:01:16 LONX 206 4324.0000 16:01:37 LONX 100 4324.5000 16:01:41 LONX 144 4324.5000 16:01:41 LONX 250 4325.0000 16:02:31 LONX 118 4325.0000 16:02:59 LONX 182 4325.0000 16:02:59 LONX 269 4325.5000 16:03:31 LONX 200 4325.5000 16:03:31 LONX 250 4325.5000 16:03:31 LONX 215 4325.0000 16:03:31 LONX 9 4326.0000 16:04:04 LONX 455 4326.0000 16:04:04 LONX 250 4326.0000 16:04:04 LONX 691 4326.0000 16:04:04 LONX 98 4326.0000 16:04:14 LONX 48 4326.0000 16:04:38 LONX 170 4326.0000 16:04:38 LONX 78 4325.5000 16:04:40 LONX 184 4325.5000 16:04:50 LONX 74 4325.5000 16:05:39 LONX 286 4325.5000 16:05:39 LONX 79 4326.0000 16:05:56 LONX 70 4326.0000 16:05:56 LONX 229 4326.0000 16:06:21 LONX 10 4326.0000 16:06:21 LONX 201 4326.0000 16:06:35 LONX 100 4326.0000 16:06:35 LONX 250 4326.0000 16:06:35 LONX 90 4326.0000 16:06:35 LONX 212 4326.0000 16:06:41 LONX 128 4326.0000 16:06:43 LONX 84 4326.5000 16:07:26 LONX 65 4327.0000 16:07:46 LONX 345 4327.0000 16:07:47 LONX 100 4327.0000 16:07:48 LONX 250 4327.0000 16:07:48 LONX 494 4327.0000 16:07:54 LONX 200 4327.0000 16:07:54 LONX 76 4327.0000 16:07:54 LONX 186 4326.5000 16:07:56 LONX 295 4326.0000 16:08:21 LONX 360 4325.5000 16:08:46 LONX 380 4325.5000 16:09:10 LONX 100 4325.5000 16:09:10 LONX 310 4325.0000 16:09:29 LONX 200 4325.0000 16:09:35 LONX 246 4325.0000 16:09:35 LONX 74 4325.0000 16:09:38 LONX 133 4325.0000 16:09:38 LONX 177 4325.0000 16:09:43 LONX 253 4325.0000 16:09:43 LONX 255 4324.5000 16:09:56 LONX 224 4324.0000 16:10:02 LONX 187 4324.5000 16:10:06 LONX 181 4324.5000 16:10:13 LONX 112 4324.5000 16:10:13 LONX 69 4324.5000 16:10:13 LONX 168 4324.0000 16:10:34 LONX 78 4324.0000 16:10:34 LONX 190 4324.5000 16:10:49 LONX 58 4324.5000 16:10:49 LONX 504 4326.0000 16:11:16 LONX 231 4326.0000 16:11:30 LONX 100 4326.0000 16:11:34 LONX 192 4326.0000 16:11:39 LONX 76 4326.0000 16:11:50 LONX 82 4326.0000 16:11:50 LONX 204 4325.5000 16:12:00 LONX 198 4325.0000 16:12:13 LONX 250 4325.5000 16:12:28 LONX 200 4329.5000 16:12:35 LONX 5 4329.5000 16:12:35 LONX 214 4330.0000 16:12:42 LONX 219 4329.0000 16:12:53 LONX 100 4329.0000 16:12:53 LONX 31 4329.0000 16:12:53 LONX 123 4329.5000 16:13:10 LONX 73 4329.5000 16:13:10 LONX 200 4332.0000 16:13:43 LONX 40 4332.0000 16:13:43 LONX 55 4332.0000 16:13:43 LONX 18 4332.0000 16:13:43 LONX 333 4332.0000 16:13:43 LONX 250 4332.0000 16:14:03 LONX 62 4332.5000 16:14:05 LONX 48 4333.5000 16:14:14 LONX 250 4333.5000 16:14:14 LONX 250 4334.0000 16:14:37 LONX 185 4333.5000 16:14:38 LONX 41 4334.0000 16:14:45 LONX 131 4334.0000 16:14:45 LONX 199 4334.0000 16:14:52 LONX 199 4334.0000 16:14:52 LONX 188 4333.5000 16:15:06 LONX 66 4333.5000 16:15:06 LONX 79 4333.5000 16:15:06 LONX 43 4333.5000 16:15:06 LONX 286 4333.5000 16:15:24 LONX 470 4335.5000 16:15:43 LONX 192 4333.5000 16:15:49 LONX 50 4333.5000 16:15:57 LONX 191 4334.0000 16:16:01 LONX 184 4334.0000 16:16:07 LONX 60 4334.0000 16:16:21 LONX 250 4334.0000 16:16:21 LONX 212 4333.5000 16:16:29 LONX 186 4333.5000 16:16:37 LONX 184 4334.0000 16:16:45 LONX 181 4335.0000 16:16:53 LONX 81 4335.0000 16:17:04 LONX 165 4335.0000 16:17:04 LONX 63 4334.5000 16:17:14 LONX 193 4335.0000 16:17:16 LONX 23 4334.0000 16:17:29 LONX 160 4334.0000 16:17:30 LONX 392 4335.0000 16:17:43 LONX 215 4334.0000 16:17:54 LONX 200 4334.5000 16:18:02 LONX 194 4334.0000 16:18:11 LONX 238 4334.5000 16:18:21 LONX 212 4334.5000 16:18:35 LONX 186 4334.5000 16:18:37 LONX 208 4333.5000 16:18:47 LONX 99 4334.0000 16:18:47 LONX 36 4334.0000 16:18:47 LONX 73 4333.5000 16:18:47 LONX 44 4332.0000 16:19:05 LONX 48 4332.0000 16:19:05 LONX 18 4332.0000 16:19:05 LONX 76 4332.0000 16:19:05 LONX 189 4330.5000 16:19:23 LONX 192 4331.0000 16:19:23 LONX 62 4330.5000 16:19:33 LONX 200 4330.5000 16:19:46 LONX 237 4330.5000 16:19:47 LONX 181 4329.0000 16:19:54 LONX 86 4329.0000 16:19:54 LONX 95 4329.0000 16:19:54 LONX 84 4329.0000 16:20:10 LONX 169 4329.0000 16:20:14 LONX 221 4328.5000 16:20:25 LONX 183 4328.5000 16:20:30 LONX 194 4328.0000 16:20:39 LONX 199 4327.5000 16:20:47 LONX 68 4328.5000 16:20:56 LONX 192 4328.0000 16:21:00 LONX 217 4327.5000 16:21:09 LONX 109 4328.5000 16:21:19 LONX 13 4328.5000 16:21:24 LONX 200 4328.5000 16:21:24 LONX 154 4328.5000 16:21:33 LONX 32 4329.0000 16:21:45 LONX 250 4329.0000 16:21:45 LONX 1 4330.0000 16:21:55 LONX 140 4330.0000 16:21:55 LONX 190 4330.0000 16:22:03 LONX 76 4330.0000 16:22:09 LONX 98 4330.0000 16:22:09 LONX 46 4330.0000 16:22:09 LONX 54 4330.0000 16:22:17 LONX 131 4330.0000 16:22:17 LONX 185 4330.0000 16:22:17 LONX 183 4331.0000 16:22:37 LONX 59 4331.0000 16:22:45 LONX 162 4331.0000 16:22:45 LONX 227 4331.0000 16:22:54 LONX 22 4331.0000 16:22:54 LONX 109 4331.0000 16:22:54 LONX 96 4331.0000 16:22:54 LONX 77 4329.0000 16:23:14 LONX 268 4329.5000 16:23:24 LONX 28 4330.0000 16:23:28 LONX 250 4330.5000 16:23:34 LONX 66 4330.5000 16:23:34 LONX 229 4330.0000 16:23:44 LONX 21 4330.0000 16:23:44 LONX 63 4330.0000 16:23:44 LONX 63 4330.0000 16:23:44 LONX 82 4330.0000 16:23:44 LONX 184 4330.5000 16:24:01 LONX 73 4331.0000 16:24:13 LONX 98 4331.0000 16:24:13 LONX 52 4331.0000 16:24:13 LONX 193 4331.0000 16:24:17 LONX 57 4331.0000 16:24:17 LONX 100 4331.0000 16:24:17 LONX 36 4331.0000 16:24:17 LONX 164 4331.0000 16:24:33 LONX 39 4331.0000 16:24:33 LONX 183 4331.5000 16:24:41 LONX 126 4332.5000 16:24:48 LONX 74 4332.5000 16:24:48 LONX 126 4332.5000 16:24:48 LONX 186 4332.5000 16:25:01 LONX 199 4332.5000 16:25:11 LONX 182 4331.5000 16:25:14 LONX 189 4331.5000 16:25:20 LONX 6 4332.5000 16:25:27 LONX 120 4332.5000 16:25:27 LONX 78 4332.5000 16:25:27 LONX 42 4332.5000 16:25:34 LONX 149 4332.5000 16:25:34 LONX 261 4331.5000 16:25:44 LONX 100 4331.5000 16:25:51 LONX 85 4331.5000 16:25:51 LONX 194 4332.0000 16:25:59 LONX 250 4333.5000 16:26:20 LONX 48 4333.5000 16:26:20 LONX 189 4333.0000 16:26:20 LONX 19 4332.0000 16:26:29 LONX 164 4332.0000 16:26:29 LONX 249 4332.0000 16:26:29 LONX 248 4331.5000 16:26:47 LONX 193 4331.5000 16:26:54 LONX 74 4330.5000 16:27:01 LONX 115 4330.5000 16:27:01 LONX 193 4330.5000 16:27:10 LONX 191 4330.5000 16:27:16 LONX 100 4330.5000 16:27:25 LONX 184 4330.5000 16:27:29 LONX 64 4330.5000 16:27:34 LONX 134 4330.5000 16:27:34 LONX 198 4330.5000 16:27:34 LONX 207 4332.5000 16:27:50 LONX 91 4332.0000 16:27:56 LONX 193 4332.0000 16:27:56 LONX 74 4332.0000 16:28:06 LONX 225 4332.0000 16:28:09 LONX 210 4332.5000 16:28:19 LONX 69 4332.5000 16:28:24 LONX 164 4333.5000 16:28:26 LONX 60 4333.5000 16:28:26 LONX 189 4332.5000 16:28:33 LONX 181 4331.0000 16:28:39 LONX 183 4333.0000 16:28:45 LONX 182 4332.5000 16:28:50 LONX 178 4333.5000 16:28:59 LONX 84 4333.5000 16:28:59 LONX 213 4333.0000 16:29:03 LONX 164 4333.0000 16:29:08 LONX 38 4333.0000 16:29:08 LONX 191 4333.0000 16:29:13 LONX 73 4332.0000 16:29:18 LONX 184 4331.5000 16:29:20 LONX 228 4332.0000 16:29:26 LONX 78 4332.0000 16:29:33 LONX 65 4332.0000 16:29:33 LONX 183 4332.0000 16:29:34 LONX 186 4331.0000 16:29:39 LONX 120 4331.0000 16:29:39 LONX 61 4331.0000 16:29:39 LONX 5 4331.0000 16:29:39 LONX 86 4330.5000 16:29:46 LONX Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. END POSKMGMLVZDGRZM