Unilever PLC

Transaction in Own Shares • Sep 13, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 7495A Unilever PLC 13 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: 13-Sep-18 Number of ordinary shares purchased: 327,725 Highest price paid per share: GBp 4,313.5000 Lowest price paid per share: GBp 4,260.0000 Volume weighted average price paid per share: GBp 4,287.9791 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 12,120,818 of its ordinary shares in treasury and has 1,187,541,920 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4287.9791 327,725 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 165 4311.0000 08:00:17 LONX 155 4312.0000 08:00:17 LONX 86 4300.5000 08:00:21 LONX 75 4289.5000 08:00:25 LONX 160 4290.5000 08:00:29 LONX 72 4280.5000 08:00:37 LONX 70 4285.5000 08:00:40 LONX 154 4287.5000 08:00:44 LONX 162 4288.0000 08:00:58 LONX 150 4286.0000 08:01:01 LONX 160 4281.5000 08:01:10 LONX 73 4280.0000 08:01:18 LONX 193 4279.5000 08:01:26 LONX 150 4279.0000 08:01:38 LONX 149 4277.0000 08:01:43 LONX 70 4280.0000 08:01:55 LONX 110 4280.0000 08:01:55 LONX 49 4280.5000 08:02:04 LONX 147 4279.0000 08:02:08 LONX 160 4277.5000 08:02:17 LONX 71 4281.0000 08:02:32 LONX 126 4281.0000 08:02:32 LONX 140 4272.5000 08:02:41 LONX 159 4274.5000 08:02:51 LONX 40 4270.0000 08:03:08 LONX 134 4270.0000 08:03:08 LONX 151 4260.0000 08:03:21 LONX 185 4261.0000 08:03:41 LONX 205 4268.5000 08:04:04 LONX 144 4270.0000 08:04:10 LONX 161 4279.5000 08:05:06 LONX 39 4279.5000 08:05:06 LONX 150 4279.0000 08:05:06 LONX 165 4279.5000 08:05:06 LONX 175 4278.5000 08:05:07 LONX 76 4277.5000 08:05:26 LONX 99 4277.5000 08:05:26 LONX 144 4277.5000 08:05:26 LONX 170 4282.0000 08:06:04 LONX 185 4282.0000 08:06:05 LONX 156 4281.5000 08:06:05 LONX 9 4281.5000 08:06:08 LONX 88 4281.5000 08:06:11 LONX 82 4281.5000 08:06:12 LONX 24 4284.0000 08:06:29 LONX 176 4284.0000 08:06:29 LONX 191 4283.0000 08:06:29 LONX 33 4281.5000 08:06:37 LONX 113 4281.5000 08:06:37 LONX 192 4279.5000 08:06:45 LONX 150 4284.5000 08:06:59 LONX 40 4283.5000 08:07:09 LONX 190 4285.0000 08:07:24 LONX 200 4285.5000 08:07:28 LONX 205 4286.0000 08:07:28 LONX 172 4284.5000 08:07:36 LONX 235 4284.5000 08:07:58 LONX 175 4288.0000 08:08:03 LONX 163 4287.5000 08:08:30 LONX 27 4287.5000 08:08:30 LONX 170 4287.0000 08:08:30 LONX 176 4285.0000 08:08:37 LONX 40 4285.5000 08:09:05 LONX 130 4285.5000 08:09:05 LONX 140 4285.5000 08:09:16 LONX 43 4285.5000 08:09:16 LONX 161 4285.0000 08:09:16 LONX 180 4288.0000 08:09:33 LONX 160 4288.0000 08:09:34 LONX 170 4282.5000 08:09:47 LONX 190 4286.0000 08:10:06 LONX 173 4285.5000 08:10:06 LONX 165 4280.5000 08:10:18 LONX 160 4283.5000 08:10:26 LONX 155 4282.5000 08:10:37 LONX 195 4281.0000 08:11:00 LONX 155 4281.0000 08:11:06 LONX 133 4280.5000 08:11:09 LONX 17 4280.5000 08:11:09 LONX 100 4279.0000 08:11:20 LONX 161 4278.0000 08:11:23 LONX 155 4280.5000 08:11:55 LONX 10 4280.5000 08:11:58 LONX 50 4280.5000 08:11:58 LONX 230 4280.0000 08:11:58 LONX 200 4285.0000 08:12:20 LONX 170 4284.5000 08:12:20 LONX 40 4285.0000 08:13:02 LONX 140 4285.0000 08:13:02 LONX 100 4284.5000 08:13:04 LONX 50 4286.0000 08:13:10 LONX 183 4286.5000 08:13:10 LONX 100 4286.0000 08:13:14 LONX 170 4286.0000 08:13:14 LONX 158 4284.0000 08:13:39 LONX 113 4284.5000 08:13:45 LONX 37 4284.5000 08:13:45 LONX 150 4283.5000 08:13:56 LONX 122 4283.0000 08:14:01 LONX 7 4283.0000 08:14:50 LONX 146 4283.0000 08:14:50 LONX 178 4283.0000 08:14:50 LONX 32 4283.0000 08:14:50 LONX 211 4283.0000 08:14:50 LONX 215 4282.5000 08:14:50 LONX 165 4283.0000 08:15:15 LONX 144 4282.5000 08:15:16 LONX 165 4286.5000 08:15:39 LONX 103 4286.0000 08:15:59 LONX 99 4286.0000 08:15:59 LONX 175 4285.5000 08:16:02 LONX 160 4286.0000 08:16:15 LONX 175 4285.0000 08:16:29 LONX 187 4284.5000 08:16:30 LONX 82 4284.5000 08:17:06 LONX 102 4284.5000 08:17:06 LONX 175 4284.0000 08:17:30 LONX 1 4284.0000 08:17:30 LONX 214 4284.0000 08:17:30 LONX 175 4283.5000 08:17:30 LONX 195 4284.0000 08:17:41 LONX 155 4286.0000 08:18:24 LONX 250 4286.0000 08:18:24 LONX 215 4285.5000 08:18:24 LONX 40 4286.0000 08:18:24 LONX 141 4284.5000 08:18:53 LONX 48 4285.5000 08:19:07 LONX 137 4285.5000 08:19:07 LONX 239 4285.0000 08:19:20 LONX 127 4286.0000 08:19:56 LONX 98 4286.0000 08:19:56 LONX 155 4286.0000 08:19:56 LONX 250 4286.0000 08:20:03 LONX 185 4285.5000 08:20:13 LONX 205 4286.5000 08:20:46 LONX 250 4288.0000 08:21:09 LONX 123 4287.5000 08:21:10 LONX 127 4287.5000 08:21:24 LONX 274 4287.5000 08:21:24 LONX 187 4287.5000 08:21:45 LONX 142 4287.0000 08:21:45 LONX 70 4286.5000 08:22:05 LONX 94 4286.5000 08:22:18 LONX 210 4287.5000 08:22:32 LONX 81 4288.5000 08:22:54 LONX 222 4291.5000 08:23:08 LONX 205 4294.0000 08:23:18 LONX 240 4296.5000 08:23:59 LONX 40 4295.0000 08:24:06 LONX 140 4295.0000 08:24:12 LONX 230 4295.0000 08:24:12 LONX 138 4294.5000 08:24:21 LONX 57 4294.5000 08:24:43 LONX 271 4294.5000 08:24:43 LONX 40 4294.0000 08:25:00 LONX 152 4294.0000 08:25:00 LONX 190 4293.0000 08:25:01 LONX 23 4293.0000 08:25:01 LONX 127 4294.0000 08:25:26 LONX 42 4294.0000 08:25:26 LONX 187 4293.5000 08:25:27 LONX 185 4293.5000 08:25:57 LONX 166 4293.0000 08:26:22 LONX 5 4293.5000 08:26:50 LONX 190 4292.5000 08:26:53 LONX 250 4292.5000 08:26:54 LONX 235 4292.0000 08:26:55 LONX 230 4294.5000 08:27:34 LONX 66 4295.0000 08:27:34 LONX 110 4295.0000 08:27:34 LONX 180 4296.0000 08:27:49 LONX 192 4295.5000 08:28:03 LONX 40 4295.0000 08:28:03 LONX 132 4294.5000 08:28:45 LONX 340 4295.0000 08:28:54 LONX 56 4294.5000 08:28:58 LONX 195 4295.5000 08:29:29 LONX 195 4295.0000 08:29:38 LONX 34 4294.5000 08:29:38 LONX 181 4294.5000 08:29:38 LONX 101 4294.5000 08:29:38 LONX 75 4294.5000 08:29:38 LONX 209 4297.0000 08:30:16 LONX 165 4298.5000 08:30:32 LONX 220 4298.5000 08:30:41 LONX 192 4297.0000 08:31:03 LONX 200 4297.0000 08:31:27 LONX 49 4297.0000 08:31:27 LONX 5 4297.0000 08:31:27 LONX 182 4296.5000 08:31:28 LONX 22 4295.0000 08:31:44 LONX 146 4295.0000 08:31:44 LONX 168 4293.0000 08:32:07 LONX 105 4292.0000 08:32:19 LONX 56 4292.0000 08:32:19 LONX 111 4290.5000 08:32:36 LONX 58 4290.5000 08:32:36 LONX 161 4290.5000 08:32:39 LONX 183 4290.5000 08:32:54 LONX 55 4290.5000 08:33:18 LONX 108 4290.5000 08:33:18 LONX 100 4290.5000 08:34:02 LONX 70 4290.5000 08:34:02 LONX 40 4290.0000 08:34:02 LONX 155 4290.0000 08:34:02 LONX 205 4290.5000 08:34:19 LONX 210 4291.0000 08:35:01 LONX 175 4290.5000 08:35:27 LONX 254 4290.0000 08:35:29 LONX 194 4290.0000 08:35:39 LONX 175 4289.5000 08:35:47 LONX 40 4288.5000 08:36:00 LONX 135 4288.5000 08:36:10 LONX 192 4287.5000 08:36:10 LONX 250 4289.5000 08:36:42 LONX 13 4289.0000 08:36:58 LONX 182 4289.0000 08:36:58 LONX 182 4288.5000 08:37:05 LONX 178 4288.0000 08:37:39 LONX 180 4289.5000 08:38:16 LONX 120 4289.5000 08:38:16 LONX 250 4289.5000 08:38:16 LONX 14 4288.5000 08:38:33 LONX 153 4288.5000 08:38:33 LONX 253 4288.0000 08:38:54 LONX 200 4287.5000 08:39:28 LONX 176 4287.0000 08:39:30 LONX 170 4286.0000 08:39:55 LONX 195 4285.0000 08:40:07 LONX 195 4285.5000 08:40:27 LONX 125 4286.0000 08:40:27 LONX 57 4285.5000 08:40:27 LONX 69 4286.0000 08:41:06 LONX 215 4288.0000 08:41:17 LONX 60 4288.0000 08:41:17 LONX 223 4286.5000 08:41:20 LONX 165 4287.0000 08:42:31 LONX 61 4287.0000 08:42:49 LONX 310 4287.5000 08:43:03 LONX 73 4287.5000 08:43:09 LONX 130 4287.5000 08:43:09 LONX 115 4286.5000 08:43:36 LONX 120 4286.5000 08:43:36 LONX 54 4286.0000 08:43:36 LONX 113 4285.5000 08:43:39 LONX 231 4287.0000 08:44:32 LONX 196 4286.5000 08:44:53 LONX 194 4286.5000 08:44:53 LONX 40 4286.0000 08:45:01 LONX 190 4287.0000 08:45:10 LONX 78 4287.0000 08:45:32 LONX 125 4287.0000 08:45:32 LONX 165 4286.5000 08:45:59 LONX 40 4286.0000 08:46:00 LONX 20 4287.5000 08:46:05 LONX 127 4287.5000 08:46:07 LONX 58 4287.5000 08:46:07 LONX 201 4286.5000 08:46:13 LONX 181 4285.0000 08:46:50 LONX 13 4284.5000 08:47:00 LONX 198 4284.5000 08:47:00 LONX 176 4282.5000 08:47:10 LONX 197 4282.5000 08:47:42 LONX 96 4282.0000 08:48:04 LONX 46 4284.5000 08:48:17 LONX 54 4284.5000 08:48:17 LONX 240 4285.0000 08:49:07 LONX 235 4285.0000 08:49:07 LONX 170 4285.0000 08:49:21 LONX 195 4284.0000 08:49:33 LONX 255 4285.5000 08:50:23 LONX 175 4285.5000 08:50:23 LONX 285 4286.0000 08:51:11 LONX 219 4285.5000 08:51:11 LONX 1 4285.5000 08:51:11 LONX 92 4285.0000 08:51:16 LONX 37 4285.5000 08:51:52 LONX 390 4285.5000 08:51:52 LONX 190 4285.0000 08:52:26 LONX 171 4284.5000 08:52:26 LONX 70 4282.0000 08:52:42 LONX 215 4282.5000 08:54:07 LONX 116 4285.0000 08:55:35 LONX 204 4285.0000 08:55:35 LONX 250 4285.0000 08:55:35 LONX 220 4284.5000 08:55:35 LONX 55 4284.5000 08:55:35 LONX 430 4284.0000 08:55:46 LONX 193 4284.0000 08:55:46 LONX 71 4283.5000 08:56:00 LONX 214 4283.5000 08:56:00 LONX 165 4283.0000 08:56:12 LONX 280 4285.5000 08:57:15 LONX 200 4285.5000 08:57:15 LONX 40 4285.5000 08:57:15 LONX 91 4288.5000 08:58:48 LONX 124 4288.5000 08:58:48 LONX 68 4288.5000 08:59:18 LONX 207 4288.5000 08:59:18 LONX 300 4289.0000 08:59:40 LONX 250 4289.0000 08:59:40 LONX 20 4289.0000 09:00:07 LONX 141 4288.5000 09:00:18 LONX 89 4288.5000 09:00:35 LONX 137 4290.0000 09:01:27 LONX 123 4290.0000 09:01:27 LONX 69 4289.5000 09:01:27 LONX 211 4289.5000 09:01:27 LONX 107 4289.5000 09:01:27 LONX 400 4289.5000 09:01:27 LONX 66 4289.0000 09:01:30 LONX 304 4289.0000 09:02:08 LONX 32 4288.5000 09:02:08 LONX 78 4288.5000 09:02:08 LONX 174 4288.5000 09:02:08 LONX 262 4289.0000 09:02:25 LONX 250 4290.0000 09:03:09 LONX 210 4289.5000 09:03:48 LONX 195 4289.5000 09:03:48 LONX 250 4289.5000 09:03:48 LONX 176 4287.5000 09:04:22 LONX 171 4289.0000 09:04:49 LONX 69 4289.0000 09:04:49 LONX 187 4288.0000 09:04:56 LONX 25 4288.0000 09:04:56 LONX 256 4287.5000 09:04:58 LONX 204 4286.0000 09:05:15 LONX 275 4286.0000 09:05:45 LONX 169 4286.0000 09:05:55 LONX 61 4290.0000 09:07:27 LONX 224 4290.0000 09:07:27 LONX 250 4289.5000 09:07:28 LONX 340 4289.5000 09:07:28 LONX 263 4290.5000 09:08:44 LONX 390 4290.5000 09:08:44 LONX 65 4290.0000 09:08:51 LONX 190 4291.5000 09:09:42 LONX 274 4291.5000 09:09:42 LONX 234 4291.5000 09:09:42 LONX 225 4291.0000 09:09:42 LONX 255 4290.5000 09:10:07 LONX 185 4290.0000 09:10:14 LONX 175 4289.0000 09:10:28 LONX 170 4289.5000 09:10:57 LONX 60 4289.5000 09:11:32 LONX 195 4289.0000 09:11:44 LONX 253 4288.5000 09:12:03 LONX 200 4291.5000 09:13:22 LONX 199 4291.5000 09:13:22 LONX 144 4291.5000 09:13:22 LONX 117 4291.5000 09:13:51 LONX 58 4291.5000 09:13:51 LONX 265 4291.5000 09:13:51 LONX 57 4292.0000 09:13:51 LONX 300 4292.0000 09:13:51 LONX 250 4291.5000 09:13:51 LONX 35 4291.5000 09:13:51 LONX 184 4292.0000 09:14:38 LONX 250 4293.5000 09:16:30 LONX 54 4293.5000 09:16:30 LONX 250 4293.5000 09:16:30 LONX 6 4293.5000 09:16:30 LONX 200 4293.0000 09:16:52 LONX 225 4292.5000 09:16:52 LONX 314 4292.5000 09:16:52 LONX 210 4292.0000 09:16:56 LONX 55 4290.5000 09:17:03 LONX 128 4290.5000 09:17:03 LONX 210 4290.5000 09:18:28 LONX 38 4290.5000 09:18:28 LONX 194 4290.5000 09:18:28 LONX 31 4290.0000 09:18:31 LONX 139 4290.0000 09:18:31 LONX 181 4290.0000 09:18:31 LONX 2 4289.0000 09:19:08 LONX 200 4288.5000 09:19:08 LONX 204 4288.0000 09:19:14 LONX 193 4289.0000 09:19:45 LONX 295 4289.5000 09:20:34 LONX 182 4289.5000 09:20:34 LONX 13 4289.5000 09:20:34 LONX 295 4290.0000 09:21:12 LONX 207 4290.0000 09:21:12 LONX 360 4291.0000 09:23:03 LONX 250 4291.0000 09:23:03 LONX 250 4293.5000 09:23:49 LONX 130 4293.5000 09:24:11 LONX 266 4293.5000 09:24:11 LONX 91 4293.5000 09:24:11 LONX 200 4293.5000 09:24:11 LONX 320 4293.5000 09:24:49 LONX 250 4293.5000 09:24:49 LONX 100 4293.0000 09:24:49 LONX 125 4293.0000 09:24:49 LONX 212 4293.5000 09:25:30 LONX 177 4293.0000 09:25:30 LONX 260 4292.0000 09:26:14 LONX 147 4291.5000 09:26:31 LONX 43 4291.5000 09:26:31 LONX 257 4290.5000 09:26:31 LONX 235 4290.5000 09:27:27 LONX 127 4290.5000 09:27:27 LONX 57 4290.5000 09:27:27 LONX 279 4290.5000 09:27:57 LONX 34 4292.0000 09:28:41 LONX 236 4292.0000 09:28:41 LONX 34 4291.5000 09:28:49 LONX 144 4291.5000 09:28:49 LONX 193 4291.0000 09:29:04 LONX 188 4290.5000 09:29:43 LONX 118 4291.5000 09:30:29 LONX 112 4291.5000 09:30:29 LONX 71 4292.0000 09:30:29 LONX 200 4292.0000 09:30:29 LONX 250 4292.0000 09:30:29 LONX 176 4291.5000 09:31:26 LONX 390 4291.5000 09:31:26 LONX 175 4290.5000 09:31:36 LONX 124 4290.0000 09:32:20 LONX 51 4290.0000 09:32:20 LONX 196 4290.0000 09:32:20 LONX 199 4289.0000 09:34:09 LONX 68 4289.5000 09:34:09 LONX 460 4289.5000 09:34:09 LONX 200 4289.0000 09:34:09 LONX 250 4289.0000 09:34:09 LONX 61 4288.0000 09:34:21 LONX 144 4288.0000 09:34:21 LONX 185 4289.0000 09:35:16 LONX 189 4289.0000 09:35:16 LONX 241 4288.5000 09:35:43 LONX 190 4288.0000 09:36:07 LONX 198 4287.0000 09:36:15 LONX 67 4287.0000 09:36:15 LONX 44 4287.0000 09:37:18 LONX 220 4287.5000 09:38:24 LONX 140 4287.5000 09:38:24 LONX 250 4287.5000 09:38:24 LONX 100 4287.5000 09:38:24 LONX 240 4288.0000 09:38:40 LONX 210 4287.5000 09:38:46 LONX 20 4287.0000 09:38:52 LONX 250 4287.5000 09:39:32 LONX 250 4288.0000 09:40:28 LONX 310 4288.0000 09:41:24 LONX 180 4287.5000 09:41:36 LONX 275 4287.0000 09:41:36 LONX 230 4287.0000 09:41:36 LONX 305 4287.0000 09:42:30 LONX 286 4287.0000 09:42:30 LONX 250 4287.0000 09:42:30 LONX 250 4287.5000 09:43:13 LONX 185 4287.5000 09:43:13 LONX 203 4287.0000 09:44:40 LONX 13 4287.0000 09:44:40 LONX 406 4287.0000 09:44:40 LONX 184 4286.5000 09:45:25 LONX 61 4287.0000 09:45:25 LONX 91 4286.5000 09:45:25 LONX 250 4286.5000 09:45:25 LONX 195 4287.0000 09:45:45 LONX 226 4286.5000 09:46:42 LONX 67 4286.0000 09:46:47 LONX 250 4286.0000 09:46:47 LONX 255 4286.5000 09:48:04 LONX 315 4286.0000 09:48:36 LONX 131 4285.5000 09:49:17 LONX 132 4285.5000 09:49:17 LONX 37 4285.5000 09:49:17 LONX 270 4286.0000 09:50:00 LONX 35 4286.0000 09:50:00 LONX 250 4286.0000 09:50:00 LONX 370 4286.0000 09:50:56 LONX 274 4286.0000 09:50:56 LONX 191 4285.5000 09:51:08 LONX 210 4285.0000 09:51:45 LONX 231 4285.0000 09:51:45 LONX 82 4283.5000 09:52:10 LONX 110 4283.5000 09:52:10 LONX 6 4284.0000 09:52:10 LONX 200 4283.5000 09:52:10 LONX 73 4284.5000 09:52:57 LONX 64 4284.5000 09:52:57 LONX 234 4285.0000 09:53:27 LONX 227 4285.0000 09:54:02 LONX 175 4284.5000 09:55:51 LONX 260 4285.0000 09:55:51 LONX 255 4284.5000 09:56:24 LONX 57 4284.0000 09:56:24 LONX 100 4284.0000 09:56:24 LONX 18 4284.0000 09:56:24 LONX 220 4283.5000 09:57:06 LONX 60 4283.5000 09:57:06 LONX 250 4283.5000 09:57:06 LONX 66 4283.5000 09:57:06 LONX 140 4283.5000 09:57:06 LONX 310 4283.0000 09:57:15 LONX 133 4283.0000 09:58:03 LONX 58 4283.0000 09:58:03 LONX 235 4282.0000 09:58:18 LONX 215 4283.0000 09:59:03 LONX 185 4282.5000 09:59:14 LONX 62 4282.5000 10:00:00 LONX 1 4282.5000 10:00:00 LONX 240 4283.0000 10:00:20 LONX 55 4283.0000 10:00:20 LONX 200 4283.0000 10:00:20 LONX 265 4282.0000 10:00:29 LONX 250 4281.0000 10:01:09 LONX 141 4282.5000 10:04:43 LONX 85 4282.5000 10:04:43 LONX 271 4282.5000 10:04:43 LONX 200 4282.5000 10:04:43 LONX 101 4282.5000 10:04:43 LONX 180 4281.0000 10:05:00 LONX 193 4280.5000 10:05:44 LONX 198 4280.0000 10:06:04 LONX 115 4279.5000 10:06:11 LONX 185 4278.5000 10:06:26 LONX 182 4277.5000 10:07:02 LONX 350 4279.5000 10:08:27 LONX 199 4279.0000 10:08:29 LONX 177 4277.5000 10:09:24 LONX 215 4278.0000 10:10:31 LONX 189 4278.0000 10:10:31 LONX 128 4278.0000 10:10:31 LONX 61 4278.0000 10:10:31 LONX 242 4278.0000 10:11:47 LONX 192 4278.0000 10:11:47 LONX 185 4278.0000 10:12:07 LONX 192 4279.0000 10:12:57 LONX 126 4279.0000 10:13:36 LONX 54 4279.0000 10:13:36 LONX 179 4279.5000 10:13:58 LONX 179 4279.5000 10:13:58 LONX 195 4279.5000 10:14:59 LONX 290 4280.0000 10:16:44 LONX 51 4280.0000 10:16:44 LONX 200 4280.0000 10:16:44 LONX 63 4281.0000 10:17:50 LONX 268 4280.5000 10:17:58 LONX 60 4282.0000 10:17:58 LONX 330 4281.5000 10:17:59 LONX 440 4285.5000 10:19:34 LONX 330 4285.0000 10:19:38 LONX 390 4285.0000 10:19:38 LONX 427 4285.5000 10:20:01 LONX 250 4285.0000 10:20:01 LONX 295 4285.0000 10:22:00 LONX 200 4284.5000 10:22:10 LONX 50 4284.5000 10:22:10 LONX 200 4286.0000 10:22:39 LONX 50 4286.0000 10:22:39 LONX 124 4285.5000 10:22:55 LONX 87 4285.5000 10:22:55 LONX 185 4283.5000 10:23:25 LONX 350 4283.5000 10:23:25 LONX 235 4283.5000 10:23:25 LONX 20 4283.5000 10:23:41 LONX 231 4283.0000 10:23:57 LONX 22 4283.5000 10:23:57 LONX 200 4283.5000 10:23:57 LONX 250 4283.5000 10:23:57 LONX 49 4283.0000 10:23:57 LONX 201 4282.5000 10:24:12 LONX 214 4280.5000 10:24:21 LONX 177 4280.0000 10:25:19 LONX 193 4276.0000 10:25:53 LONX 193 4277.5000 10:26:30 LONX 200 4277.0000 10:26:41 LONX 54 4277.5000 10:27:29 LONX 200 4277.5000 10:27:29 LONX 194 4277.0000 10:28:27 LONX 225 4278.0000 10:29:15 LONX 330 4278.0000 10:29:20 LONX 205 4278.0000 10:29:20 LONX 69 4278.0000 10:29:20 LONX 45 4278.0000 10:29:20 LONX 260 4277.0000 10:29:32 LONX 177 4277.0000 10:29:32 LONX 9 4277.0000 10:29:32 LONX 59 4278.5000 10:30:06 LONX 221 4278.5000 10:30:06 LONX 223 4277.0000 10:30:12 LONX 209 4275.5000 10:31:15 LONX 225 4275.0000 10:31:42 LONX 260 4274.5000 10:32:11 LONX 193 4274.5000 10:32:11 LONX 60 4274.0000 10:32:16 LONX 135 4274.0000 10:32:16 LONX 183 4273.0000 10:32:36 LONX 195 4272.0000 10:33:03 LONX 240 4272.0000 10:34:01 LONX 228 4272.0000 10:34:21 LONX 180 4271.0000 10:34:50 LONX 216 4270.5000 10:36:00 LONX 281 4271.5000 10:37:07 LONX 109 4271.5000 10:37:08 LONX 250 4272.5000 10:38:06 LONX 223 4273.5000 10:38:32 LONX 197 4273.5000 10:38:32 LONX 165 4274.0000 10:38:32 LONX 202 4274.0000 10:38:32 LONX 250 4274.0000 10:38:32 LONX 230 4276.5000 10:39:50 LONX 300 4276.5000 10:40:54 LONX 220 4276.5000 10:40:54 LONX 370 4278.0000 10:42:56 LONX 60 4278.5000 10:43:07 LONX 200 4278.5000 10:43:07 LONX 59 4279.0000 10:43:19 LONX 13 4279.0000 10:43:19 LONX 350 4278.5000 10:43:28 LONX 5 4278.5000 10:43:28 LONX 250 4278.5000 10:43:28 LONX 192 4278.0000 10:43:29 LONX 189 4277.5000 10:43:41 LONX 205 4278.0000 10:44:32 LONX 154 4278.5000 10:45:50 LONX 156 4278.5000 10:45:50 LONX 200 4278.5000 10:45:54 LONX 15 4278.5000 10:45:54 LONX 214 4278.0000 10:45:55 LONX 250 4277.5000 10:47:01 LONX 270 4278.0000 10:47:35 LONX 101 4279.0000 10:47:44 LONX 92 4279.0000 10:47:44 LONX 255 4278.0000 10:47:49 LONX 231 4278.5000 10:48:17 LONX 192 4278.0000 10:48:50 LONX 10 4277.5000 10:49:56 LONX 134 4277.5000 10:50:00 LONX 52 4277.5000 10:50:00 LONX 200 4277.0000 10:50:00 LONX 227 4277.0000 10:50:00 LONX 280 4276.5000 10:50:04 LONX 355 4276.5000 10:51:07 LONX 197 4275.5000 10:51:34 LONX 199 4274.5000 10:52:08 LONX 190 4275.0000 10:52:08 LONX 179 4274.0000 10:52:22 LONX 175 4273.5000 10:53:00 LONX 180 4272.5000 10:54:58 LONX 58 4272.5000 10:55:05 LONX 253 4274.0000 10:55:57 LONX 171 4274.0000 10:56:07 LONX 440 4274.5000 10:57:30 LONX 200 4274.0000 10:57:30 LONX 215 4274.5000 10:57:30 LONX 2 4274.5000 10:57:30 LONX 200 4274.5000 10:57:30 LONX 23 4274.5000 10:57:30 LONX 200 4274.5000 10:57:30 LONX 65 4274.5000 10:57:30 LONX 320 4273.5000 10:57:40 LONX 185 4274.0000 10:58:39 LONX 210 4274.0000 10:59:36 LONX 49 4274.0000 10:59:36 LONX 200 4274.0000 10:59:36 LONX 21 4274.0000 10:59:36 LONX 72 4273.5000 10:59:49 LONX 200 4273.5000 10:59:49 LONX 561 4274.5000 11:02:15 LONX 110 4274.5000 11:02:15 LONX 68 4274.5000 11:02:15 LONX 64 4274.0000 11:02:55 LONX 184 4274.0000 11:02:55 LONX 340 4273.5000 11:04:05 LONX 250 4273.5000 11:04:05 LONX 98 4273.0000 11:04:05 LONX 132 4273.0000 11:04:12 LONX 54 4273.0000 11:04:15 LONX 38 4273.0000 11:04:15 LONX 185 4273.0000 11:05:37 LONX 205 4272.5000 11:05:49 LONX 34 4273.0000 11:05:49 LONX 200 4273.0000 11:05:49 LONX 250 4273.0000 11:05:49 LONX 52 4272.5000 11:05:49 LONX 56 4273.5000 11:06:04 LONX 193 4273.5000 11:06:04 LONX 247 4273.0000 11:06:49 LONX 184 4272.0000 11:06:55 LONX 258 4272.5000 11:07:58 LONX 196 4272.5000 11:07:58 LONX 250 4272.5000 11:07:58 LONX 210 4273.0000 11:09:52 LONX 147 4276.0000 11:11:38 LONX 14 4276.0000 11:11:38 LONX 200 4276.0000 11:11:38 LONX 32 4276.0000 11:11:38 LONX 210 4276.0000 11:11:46 LONX 200 4276.0000 11:11:46 LONX 250 4276.0000 11:11:46 LONX 274 4275.0000 11:11:49 LONX 76 4275.0000 11:11:49 LONX 60 4275.5000 11:13:34 LONX 208 4275.5000 11:13:34 LONX 49 4276.0000 11:13:34 LONX 140 4276.0000 11:13:34 LONX 12 4276.5000 11:15:21 LONX 240 4276.5000 11:15:21 LONX 295 4276.5000 11:17:22 LONX 250 4276.5000 11:17:22 LONX 190 4276.5000 11:17:22 LONX 250 4276.5000 11:17:22 LONX 250 4278.0000 11:20:04 LONX 149 4277.5000 11:20:30 LONX 281 4277.5000 11:20:30 LONX 268 4277.0000 11:21:24 LONX 152 4277.0000 11:21:24 LONX 250 4277.0000 11:21:24 LONX 380 4276.5000 11:21:30 LONX 29 4277.0000 11:21:30 LONX 250 4277.0000 11:21:30 LONX 100 4279.5000 11:23:05 LONX 90 4279.5000 11:23:09 LONX 200 4279.5000 11:23:09 LONX 250 4279.5000 11:23:09 LONX 78 4280.5000 11:25:18 LONX 382 4280.5000 11:25:31 LONX 249 4280.5000 11:25:31 LONX 289 4283.5000 11:26:54 LONX 61 4283.5000 11:26:54 LONX 240 4283.5000 11:26:54 LONX 255 4283.0000 11:27:03 LONX 200 4282.5000 11:27:10 LONX 151 4281.5000 11:27:16 LONX 246 4282.0000 11:29:05 LONX 202 4282.0000 11:29:12 LONX 17 4282.0000 11:29:12 LONX 191 4281.5000 11:29:20 LONX 119 4283.0000 11:30:11 LONX 116 4283.0000 11:30:18 LONX 200 4283.0000 11:30:18 LONX 144 4283.5000 11:30:25 LONX 47 4283.5000 11:30:25 LONX 25 4283.0000 11:30:29 LONX 243 4282.5000 11:30:39 LONX 250 4282.0000 11:32:02 LONX 225 4282.5000 11:32:36 LONX 126 4282.0000 11:33:28 LONX 250 4282.0000 11:33:28 LONX 427 4282.0000 11:33:46 LONX 86 4281.5000 11:33:46 LONX 190 4282.0000 11:34:47 LONX 192 4282.5000 11:34:47 LONX 179 4283.0000 11:35:04 LONX 13 4283.0000 11:35:04 LONX 446 4284.0000 11:36:50 LONX 121 4284.0000 11:36:50 LONX 215 4284.0000 11:37:38 LONX 138 4284.5000 11:37:44 LONX 142 4284.5000 11:37:44 LONX 270 4284.0000 11:37:50 LONX 97 4285.5000 11:38:38 LONX 250 4285.5000 11:38:38 LONX 370 4285.0000 11:39:54 LONX 100 4286.0000 11:42:14 LONX 490 4286.5000 11:42:44 LONX 32 4287.0000 11:42:44 LONX 288 4287.0000 11:42:44 LONX 360 4286.5000 11:42:44 LONX 250 4287.0000 11:43:47 LONX 46 4286.5000 11:43:58 LONX 200 4286.5000 11:43:58 LONX 10 4286.5000 11:44:23 LONX 210 4286.5000 11:44:23 LONX 29 4286.5000 11:44:23 LONX 208 4285.5000 11:45:43 LONX 194 4285.0000 11:46:27 LONX 364 4285.0000 11:46:27 LONX 129 4285.0000 11:46:27 LONX 186 4282.5000 11:46:58 LONX 90 4283.5000 11:48:39 LONX 52 4283.0000 11:48:39 LONX 200 4283.0000 11:48:39 LONX 250 4283.0000 11:48:39 LONX 44 4283.0000 11:49:19 LONX 36 4283.0000 11:49:19 LONX 200 4283.0000 11:49:19 LONX 225 4283.5000 11:50:03 LONX 190 4285.0000 11:50:49 LONX 228 4285.0000 11:50:49 LONX 200 4285.5000 11:52:05 LONX 220 4285.5000 11:52:09 LONX 200 4286.0000 11:53:18 LONX 205 4286.0000 11:53:18 LONX 4 4288.0000 11:54:06 LONX 194 4288.5000 11:54:06 LONX 171 4288.0000 11:54:13 LONX 55 4288.0000 11:54:21 LONX 29 4288.5000 11:54:57 LONX 330 4288.5000 11:54:57 LONX 97 4289.0000 11:55:22 LONX 158 4289.0000 11:55:23 LONX 16 4290.0000 11:56:11 LONX 160 4290.0000 11:56:11 LONX 175 4289.5000 11:56:21 LONX 175 4288.0000 11:56:57 LONX 16 4287.5000 11:57:15 LONX 165 4287.5000 11:57:15 LONX 195 4286.5000 11:58:09 LONX 269 4286.5000 11:58:36 LONX 178 4286.0000 11:58:40 LONX 175 4285.0000 11:58:51 LONX 180 4282.0000 11:59:08 LONX 174 4283.0000 11:59:30 LONX 175 4281.0000 11:59:48 LONX 174 4279.5000 11:59:56 LONX 320 4283.0000 12:02:20 LONX 270 4285.0000 12:02:21 LONX 225 4285.0000 12:02:29 LONX 180 4283.5000 12:02:56 LONX 230 4284.5000 12:03:01 LONX 190 4287.0000 12:03:22 LONX 200 4285.0000 12:04:08 LONX 23 4285.0000 12:04:08 LONX 73 4284.5000 12:04:08 LONX 119 4284.5000 12:04:08 LONX 260 4285.5000 12:04:44 LONX 55 4285.0000 12:04:49 LONX 125 4285.0000 12:04:49 LONX 215 4288.0000 12:05:32 LONX 192 4288.0000 12:05:32 LONX 260 4291.5000 12:06:19 LONX 39 4292.0000 12:06:38 LONX 136 4292.0000 12:06:38 LONX 192 4293.5000 12:06:56 LONX 12 4295.0000 12:07:45 LONX 298 4295.0000 12:07:45 LONX 17 4295.5000 12:07:45 LONX 200 4295.5000 12:07:45 LONX 179 4297.0000 12:08:37 LONX 163 4299.5000 12:09:19 LONX 132 4299.5000 12:09:19 LONX 248 4299.0000 12:10:13 LONX 110 4298.0000 12:10:16 LONX 114 4298.0000 12:10:16 LONX 250 4299.0000 12:11:28 LONX 225 4298.0000 12:11:50 LONX 106 4300.0000 12:12:20 LONX 89 4300.0000 12:12:20 LONX 116 4299.5000 12:12:21 LONX 118 4299.5000 12:12:21 LONX 181 4299.5000 12:12:51 LONX 43 4300.0000 12:13:45 LONX 290 4300.0000 12:13:45 LONX 69 4300.5000 12:14:43 LONX 126 4300.5000 12:14:44 LONX 237 4300.0000 12:15:09 LONX 18 4303.0000 12:16:15 LONX 170 4303.0000 12:16:15 LONX 32 4303.0000 12:16:15 LONX 350 4302.5000 12:16:15 LONX 238 4304.5000 12:17:24 LONX 250 4304.0000 12:17:34 LONX 70 4304.0000 12:17:34 LONX 49 4305.5000 12:18:12 LONX 55 4305.5000 12:18:12 LONX 226 4305.5000 12:18:12 LONX 248 4304.5000 12:18:18 LONX 60 4304.0000 12:19:03 LONX 127 4304.0000 12:19:03 LONX 189 4303.5000 12:19:54 LONX 31 4303.5000 12:19:54 LONX 174 4303.0000 12:19:54 LONX 257 4305.0000 12:22:26 LONX 370 4305.5000 12:22:26 LONX 47 4306.0000 12:22:26 LONX 200 4305.5000 12:22:26 LONX 250 4305.5000 12:22:26 LONX 3 4304.5000 12:23:28 LONX 113 4304.5000 12:23:28 LONX 65 4304.5000 12:23:43 LONX 250 4304.5000 12:23:43 LONX 220 4303.5000 12:24:15 LONX 195 4303.5000 12:24:45 LONX 190 4302.5000 12:25:25 LONX 92 4303.5000 12:26:03 LONX 152 4303.5000 12:26:03 LONX 177 4304.0000 12:26:56 LONX 250 4304.0000 12:26:56 LONX 76 4303.0000 12:27:46 LONX 114 4303.0000 12:27:50 LONX 175 4302.0000 12:28:05 LONX 173 4303.5000 12:28:22 LONX 128 4302.5000 12:29:15 LONX 94 4302.0000 12:29:15 LONX 250 4302.0000 12:29:15 LONX 175 4302.0000 12:30:12 LONX 175 4301.0000 12:30:30 LONX 23 4301.5000 12:31:08 LONX 166 4301.5000 12:31:08 LONX 16 4301.0000 12:31:40 LONX 241 4301.0000 12:31:40 LONX 174 4301.0000 12:31:58 LONX 210 4302.5000 12:33:10 LONX 193 4302.5000 12:33:51 LONX 27 4302.5000 12:33:51 LONX 280 4303.0000 12:34:34 LONX 195 4302.0000 12:34:45 LONX 10 4303.0000 12:35:26 LONX 157 4303.0000 12:35:27 LONX 33 4303.0000 12:35:27 LONX 250 4302.5000 12:35:51 LONX 136 4302.0000 12:35:52 LONX 189 4303.5000 12:36:36 LONX 189 4303.0000 12:37:03 LONX 189 4303.0000 12:37:52 LONX 176 4301.5000 12:38:06 LONX 195 4301.0000 12:38:53 LONX 57 4303.0000 12:40:43 LONX 303 4303.0000 12:40:43 LONX 166 4303.5000 12:40:43 LONX 22 4303.5000 12:40:43 LONX 178 4303.5000 12:40:51 LONX 172 4303.5000 12:41:20 LONX 175 4303.0000 12:43:25 LONX 185 4303.5000 12:44:04 LONX 175 4303.5000 12:44:04 LONX 27 4306.0000 12:44:53 LONX 185 4309.5000 12:45:03 LONX 37 4309.5000 12:45:03 LONX 203 4309.5000 12:45:03 LONX 185 4311.0000 12:45:03 LONX 225 4307.5000 12:45:13 LONX 175 4307.5000 12:45:29 LONX 221 4306.0000 12:46:21 LONX 100 4305.5000 12:46:30 LONX 70 4305.5000 12:46:30 LONX 5 4305.5000 12:46:30 LONX 174 4304.0000 12:47:59 LONX 174 4304.0000 12:47:59 LONX 126 4304.0000 12:47:59 LONX 255 4304.0000 12:49:28 LONX 48 4304.0000 12:49:28 LONX 232 4304.0000 12:49:28 LONX 225 4303.5000 12:49:32 LONX 118 4302.5000 12:50:35 LONX 118 4302.5000 12:50:35 LONX 155 4303.0000 12:50:35 LONX 63 4303.0000 12:50:35 LONX 250 4302.5000 12:50:35 LONX 72 4304.0000 12:51:31 LONX 173 4304.0000 12:51:31 LONX 185 4303.0000 12:53:38 LONX 350 4305.5000 12:54:50 LONX 20 4305.0000 12:54:51 LONX 215 4305.0000 12:54:52 LONX 20 4305.0000 12:54:54 LONX 49 4306.0000 12:55:13 LONX 200 4306.0000 12:55:13 LONX 14 4306.0000 12:55:13 LONX 210 4306.0000 12:55:35 LONX 97 4306.5000 12:55:54 LONX 230 4306.5000 12:55:54 LONX 210 4305.5000 12:56:09 LONX 290 4306.0000 12:56:56 LONX 157 4307.5000 12:57:55 LONX 48 4307.5000 12:57:55 LONX 229 4308.5000 12:59:04 LONX 221 4307.5000 12:59:07 LONX 215 4307.0000 12:59:40 LONX 199 4307.5000 13:00:05 LONX 107 4306.5000 13:00:11 LONX 68 4306.5000 13:00:11 LONX 212 4306.5000 13:00:11 LONX 201 4304.5000 13:01:12 LONX 198 4304.5000 13:01:12 LONX 227 4305.0000 13:02:00 LONX 37 4305.5000 13:02:14 LONX 246 4306.0000 13:02:25 LONX 226 4306.0000 13:03:10 LONX 101 4307.0000 13:03:45 LONX 250 4307.0000 13:03:45 LONX 182 4308.0000 13:04:12 LONX 250 4308.5000 13:04:48 LONX 190 4308.0000 13:05:27 LONX 152 4307.5000 13:05:29 LONX 28 4307.5000 13:05:29 LONX 190 4308.0000 13:06:22 LONX 184 4307.5000 13:06:35 LONX 307 4308.5000 13:07:11 LONX 218 4308.5000 13:08:06 LONX 77 4307.5000 13:08:37 LONX 169 4307.5000 13:08:37 LONX 104 4307.0000 13:09:08 LONX 121 4307.0000 13:09:08 LONX 45 4307.0000 13:09:08 LONX 128 4307.0000 13:09:08 LONX 214 4305.0000 13:10:04 LONX 166 4305.5000 13:10:37 LONX 200 4305.5000 13:10:37 LONX 47 4305.5000 13:10:37 LONX 220 4305.0000 13:11:06 LONX 250 4305.0000 13:11:58 LONX 21 4305.0000 13:11:58 LONX 32 4304.5000 13:12:12 LONX 138 4304.5000 13:12:12 LONX 272 4304.0000 13:13:33 LONX 202 4304.0000 13:13:44 LONX 3 4304.0000 13:13:44 LONX 171 4303.0000 13:13:44 LONX 37 4304.0000 13:14:52 LONX 156 4304.0000 13:14:52 LONX 250 4303.5000 13:14:52 LONX 250 4304.0000 13:16:21 LONX 30 4304.0000 13:16:21 LONX 250 4304.5000 13:17:17 LONX 215 4304.5000 13:17:17 LONX 215 4304.0000 13:17:57 LONX 200 4305.0000 13:18:57 LONX 250 4305.0000 13:18:57 LONX 133 4304.0000 13:19:02 LONX 37 4304.0000 13:19:02 LONX 195 4304.0000 13:20:20 LONX 235 4303.5000 13:20:52 LONX 190 4304.5000 13:20:52 LONX 100 4304.0000 13:20:52 LONX 250 4304.0000 13:20:52 LONX 187 4304.0000 13:20:52 LONX 77 4304.5000 13:21:46 LONX 109 4304.5000 13:21:46 LONX 255 4305.5000 13:24:30 LONX 250 4305.5000 13:24:30 LONX 200 4305.0000 13:25:24 LONX 77 4306.0000 13:25:35 LONX 33 4306.0000 13:25:35 LONX 320 4307.0000 13:26:23 LONX 103 4306.5000 13:26:24 LONX 158 4306.5000 13:26:27 LONX 24 4306.5000 13:26:30 LONX 265 4306.0000 13:26:42 LONX 200 4306.0000 13:26:42 LONX 330 4307.5000 13:27:55 LONX 53 4307.0000 13:28:02 LONX 13 4307.0000 13:28:02 LONX 69 4310.0000 13:29:22 LONX 236 4310.0000 13:29:22 LONX 162 4310.5000 13:29:22 LONX 240 4310.0000 13:29:22 LONX 250 4310.0000 13:29:22 LONX 275 4312.0000 13:29:59 LONX 180 4311.5000 13:29:59 LONX 240 4311.0000 13:30:01 LONX 188 4311.0000 13:30:29 LONX 180 4310.0000 13:30:38 LONX 175 4311.0000 13:31:01 LONX 125 4311.5000 13:31:08 LONX 125 4311.5000 13:31:08 LONX 220 4310.5000 13:31:14 LONX 200 4312.5000 13:31:35 LONX 224 4313.5000 13:31:58 LONX 211 4312.5000 13:32:26 LONX 185 4311.5000 13:32:37 LONX 195 4310.5000 13:33:01 LONX 139 4312.0000 13:33:22 LONX 49 4312.0000 13:33:22 LONX 200 4309.5000 13:33:40 LONX 190 4310.0000 13:34:07 LONX 250 4310.5000 13:35:12 LONX 185 4311.0000 13:35:27 LONX 98 4313.0000 13:36:18 LONX 249 4313.0000 13:36:18 LONX 23 4313.0000 13:36:18 LONX 190 4313.0000 13:36:18 LONX 305 4313.0000 13:36:18 LONX 60 4312.0000 13:36:34 LONX 112 4312.0000 13:36:34 LONX 175 4309.5000 13:36:57 LONX 171 4309.0000 13:37:11 LONX 5 4310.5000 13:37:50 LONX 113 4310.5000 13:37:50 LONX 200 4310.5000 13:37:50 LONX 2 4310.5000 13:37:50 LONX 210 4310.0000 13:38:17 LONX 180 4311.0000 13:38:30 LONX 300 4311.0000 13:39:01 LONX 195 4308.5000 13:39:28 LONX 199 4307.0000 13:39:55 LONX 235 4309.0000 13:41:00 LONX 250 4309.0000 13:41:00 LONX 210 4308.5000 13:41:00 LONX 248 4307.5000 13:42:04 LONX 185 4307.5000 13:42:23 LONX 220 4306.5000 13:42:26 LONX 202 4305.0000 13:42:51 LONX 215 4305.0000 13:44:03 LONX 172 4304.5000 13:44:05 LONX 99 4305.5000 13:44:07 LONX 89 4305.5000 13:44:07 LONX 106 4304.0000 13:44:24 LONX 66 4304.0000 13:44:24 LONX 119 4303.0000 13:44:54 LONX 85 4304.5000 13:45:05 LONX 210 4304.5000 13:45:05 LONX 195 4306.5000 13:45:54 LONX 188 4306.5000 13:45:54 LONX 185 4306.5000 13:47:13 LONX 41 4306.0000 13:47:13 LONX 199 4306.0000 13:47:13 LONX 205 4306.0000 13:47:13 LONX 12 4307.5000 13:48:45 LONX 235 4308.0000 13:49:02 LONX 204 4307.5000 13:49:07 LONX 42 4307.5000 13:49:08 LONX 228 4307.5000 13:49:08 LONX 247 4308.5000 13:50:26 LONX 250 4311.0000 13:50:39 LONX 295 4312.5000 13:51:00 LONX 82 4313.0000 13:51:00 LONX 277 4312.5000 13:51:00 LONX 32 4311.5000 13:51:11 LONX 147 4311.5000 13:51:11 LONX 250 4309.5000 13:52:11 LONX 11 4309.5000 13:52:11 LONX 183 4308.5000 13:52:16 LONX 210 4309.0000 13:52:34 LONX 27 4308.0000 13:52:55 LONX 150 4308.0000 13:52:55 LONX 3 4306.5000 13:53:26 LONX 250 4306.5000 13:53:26 LONX 213 4305.5000 13:54:14 LONX 172 4305.5000 13:54:14 LONX 215 4305.5000 13:54:31 LONX 180 4305.5000 13:55:10 LONX 55 4304.0000 13:55:12 LONX 175 4304.5000 13:55:12 LONX 222 4303.5000 13:56:04 LONX 138 4303.0000 13:56:05 LONX 170 4302.5000 13:56:16 LONX 180 4302.0000 13:57:07 LONX 187 4302.0000 13:57:07 LONX 180 4300.5000 13:57:33 LONX 175 4299.5000 13:57:49 LONX 176 4298.0000 13:58:08 LONX 172 4297.5000 13:59:07 LONX 215 4297.5000 13:59:07 LONX 148 4297.5000 14:00:00 LONX 87 4297.5000 14:00:00 LONX 188 4297.5000 14:00:00 LONX 212 4296.5000 14:00:04 LONX 7 4297.0000 14:00:36 LONX 260 4297.0000 14:01:21 LONX 171 4296.5000 14:01:45 LONX 250 4296.5000 14:01:45 LONX 250 4296.5000 14:02:08 LONX 17 4296.0000 14:02:23 LONX 250 4296.0000 14:02:23 LONX 113 4296.0000 14:02:23 LONX 190 4295.0000 14:02:47 LONX 188 4294.0000 14:03:31 LONX 262 4295.0000 14:03:31 LONX 176 4294.0000 14:03:45 LONX 177 4291.5000 14:04:17 LONX 204 4291.5000 14:05:18 LONX 54 4290.5000 14:05:23 LONX 156 4290.5000 14:05:23 LONX 55 4292.0000 14:05:35 LONX 111 4292.0000 14:05:35 LONX 225 4291.5000 14:06:05 LONX 200 4291.0000 14:06:06 LONX 186 4294.0000 14:06:34 LONX 240 4294.5000 14:07:03 LONX 174 4294.0000 14:07:14 LONX 187 4292.5000 14:07:40 LONX 210 4296.0000 14:08:30 LONX 14 4295.5000 14:08:33 LONX 30 4295.5000 14:08:33 LONX 186 4295.5000 14:08:33 LONX 226 4295.5000 14:09:47 LONX 250 4295.5000 14:09:47 LONX 220 4295.0000 14:09:51 LONX 109 4294.0000 14:10:08 LONX 192 4294.5000 14:10:51 LONX 69 4295.5000 14:11:18 LONX 191 4295.5000 14:11:18 LONX 185 4296.5000 14:11:46 LONX 195 4295.5000 14:11:47 LONX 187 4296.0000 14:11:47 LONX 187 4295.0000 14:12:32 LONX 199 4295.0000 14:14:17 LONX 20 4295.0000 14:14:17 LONX 21 4295.0000 14:14:18 LONX 115 4295.0000 14:15:07 LONX 95 4295.0000 14:15:07 LONX 230 4295.0000 14:15:07 LONX 215 4294.5000 14:15:10 LONX 217 4294.5000 14:15:10 LONX 196 4294.0000 14:15:39 LONX 94 4294.0000 14:15:39 LONX 210 4294.0000 14:17:00 LONX 102 4293.5000 14:17:02 LONX 123 4293.5000 14:17:42 LONX 400 4293.5000 14:17:43 LONX 330 4293.0000 14:17:45 LONX 228 4293.0000 14:17:45 LONX 62 4292.5000 14:17:48 LONX 193 4292.5000 14:17:48 LONX 250 4292.5000 14:18:52 LONX 250 4292.0000 14:18:52 LONX 250 4291.0000 14:19:40 LONX 192 4291.0000 14:19:45 LONX 181 4290.0000 14:20:31 LONX 22 4290.0000 14:20:45 LONX 225 4290.0000 14:20:45 LONX 309 4290.0000 14:20:45 LONX 85 4290.0000 14:20:45 LONX 215 4287.0000 14:21:39 LONX 189 4286.5000 14:21:53 LONX 75 4286.5000 14:22:21 LONX 112 4286.5000 14:22:21 LONX 280 4287.5000 14:23:03 LONX 195 4287.0000 14:23:05 LONX 187 4288.5000 14:23:40 LONX 187 4289.5000 14:23:46 LONX 201 4289.0000 14:24:06 LONX 28 4287.5000 14:24:35 LONX 150 4287.5000 14:24:35 LONX 175 4287.0000 14:24:37 LONX 174 4287.0000 14:24:53 LONX 42 4286.5000 14:25:53 LONX 138 4286.5000 14:25:53 LONX 30 4286.5000 14:25:53 LONX 250 4286.5000 14:25:53 LONX 200 4286.5000 14:25:53 LONX 37 4287.5000 14:26:34 LONX 150 4287.5000 14:26:34 LONX 187 4287.0000 14:26:55 LONX 185 4286.5000 14:26:56 LONX 222 4286.0000 14:27:38 LONX 225 4285.0000 14:27:38 LONX 174 4284.0000 14:27:58 LONX 185 4282.0000 14:28:12 LONX 211 4282.0000 14:28:31 LONX 215 4282.0000 14:29:00 LONX 184 4281.0000 14:29:05 LONX 205 4280.5000 14:29:16 LONX 181 4279.5000 14:29:43 LONX 225 4280.5000 14:29:57 LONX 55 4282.0000 14:30:10 LONX 8 4282.0000 14:30:10 LONX 200 4284.5000 14:30:35 LONX 66 4284.5000 14:30:35 LONX 11 4284.5000 14:30:35 LONX 242 4284.5000 14:30:35 LONX 172 4284.5000 14:30:35 LONX 200 4285.0000 14:30:39 LONX 235 4286.0000 14:30:40 LONX 89 4286.5000 14:30:42 LONX 128 4286.5000 14:30:42 LONX 110 4285.0000 14:30:43 LONX 230 4284.5000 14:30:45 LONX 59 4285.0000 14:30:55 LONX 200 4285.0000 14:30:55 LONX 13 4286.0000 14:30:58 LONX 180 4286.0000 14:30:58 LONX 225 4284.5000 14:31:00 LONX 115 4285.5000 14:31:05 LONX 73 4285.5000 14:31:05 LONX 250 4284.0000 14:31:07 LONX 54 4283.5000 14:31:10 LONX 181 4283.5000 14:31:16 LONX 195 4283.0000 14:31:21 LONX 220 4282.5000 14:31:30 LONX 143 4286.0000 14:31:49 LONX 200 4286.0000 14:31:49 LONX 256 4286.0000 14:31:49 LONX 21 4286.0000 14:31:49 LONX 210 4285.0000 14:31:49 LONX 254 4284.0000 14:31:56 LONX 16 4284.0000 14:31:56 LONX 182 4283.5000 14:32:02 LONX 184 4283.0000 14:32:02 LONX 27 4283.0000 14:32:17 LONX 183 4283.0000 14:32:17 LONX 170 4283.0000 14:33:01 LONX 250 4283.0000 14:33:01 LONX 171 4282.5000 14:33:07 LONX 99 4282.0000 14:33:07 LONX 271 4282.0000 14:33:10 LONX 275 4281.5000 14:33:14 LONX 215 4281.0000 14:33:14 LONX 247 4280.5000 14:33:40 LONX 224 4279.5000 14:33:55 LONX 187 4279.5000 14:33:55 LONX 225 4279.5000 14:34:29 LONX 203 4279.0000 14:34:29 LONX 87 4279.5000 14:34:37 LONX 100 4279.5000 14:34:37 LONX 200 4278.5000 14:34:42 LONX 187 4279.0000 14:34:42 LONX 230 4278.0000 14:34:59 LONX 187 4277.5000 14:35:00 LONX 170 4278.0000 14:35:26 LONX 233 4278.5000 14:35:26 LONX 170 4277.5000 14:35:26 LONX 180 4276.5000 14:35:37 LONX 170 4276.0000 14:35:49 LONX 215 4276.5000 14:35:59 LONX 193 4276.0000 14:36:01 LONX 189 4275.5000 14:36:17 LONX 179 4275.0000 14:36:21 LONX 54 4275.5000 14:36:40 LONX 110 4275.5000 14:36:40 LONX 13 4275.5000 14:36:40 LONX 200 4274.5000 14:36:47 LONX 43 4273.5000 14:37:01 LONX 3 4273.5000 14:37:01 LONX 189 4273.0000 14:37:02 LONX 50 4274.5000 14:37:23 LONX 131 4274.5000 14:37:23 LONX 7 4274.5000 14:37:23 LONX 175 4273.5000 14:37:26 LONX 185 4273.5000 14:37:39 LONX 185 4273.0000 14:37:43 LONX 90 4273.0000 14:38:01 LONX 200 4273.0000 14:38:04 LONX 174 4271.5000 14:38:10 LONX 159 4271.5000 14:38:35 LONX 30 4271.5000 14:38:35 LONX 126 4272.5000 14:39:18 LONX 46 4275.5000 14:39:43 LONX 203 4275.5000 14:39:43 LONX 41 4275.5000 14:39:43 LONX 57 4275.5000 14:39:45 LONX 67 4275.5000 14:39:45 LONX 44 4277.0000 14:40:20 LONX 316 4277.0000 14:40:20 LONX 195 4276.5000 14:40:20 LONX 200 4277.0000 14:40:58 LONX 272 4277.0000 14:40:58 LONX 300 4278.0000 14:41:12 LONX 133 4277.5000 14:41:16 LONX 97 4277.5000 14:41:16 LONX 78 4277.0000 14:41:16 LONX 282 4277.0000 14:41:16 LONX 225 4276.5000 14:41:20 LONX 5 4276.5000 14:41:55 LONX 99 4276.5000 14:42:02 LONX 91 4276.5000 14:42:02 LONX 190 4276.0000 14:42:11 LONX 57 4276.0000 14:42:11 LONX 114 4276.0000 14:42:11 LONX 109 4276.0000 14:42:15 LONX 200 4275.5000 14:42:26 LONX 180 4275.0000 14:42:27 LONX 204 4275.0000 14:42:32 LONX 141 4274.5000 14:42:37 LONX 134 4274.5000 14:42:37 LONX 245 4277.0000 14:43:29 LONX 210 4277.0000 14:43:42 LONX 253 4277.0000 14:43:42 LONX 201 4277.5000 14:43:59 LONX 203 4277.0000 14:44:03 LONX 2 4277.0000 14:44:25 LONX 188 4277.0000 14:44:31 LONX 220 4279.5000 14:45:01 LONX 200 4278.5000 14:45:03 LONX 207 4277.5000 14:45:07 LONX 31 4277.5000 14:45:07 LONX 104 4279.5000 14:46:17 LONX 126 4279.5000 14:46:17 LONX 32 4279.5000 14:46:17 LONX 283 4279.5000 14:46:17 LONX 130 4279.5000 14:46:43 LONX 230 4279.5000 14:46:43 LONX 118 4279.0000 14:46:54 LONX 100 4279.0000 14:46:54 LONX 72 4279.0000 14:46:54 LONX 79 4279.0000 14:47:12 LONX 161 4279.0000 14:47:12 LONX 250 4279.0000 14:47:12 LONX 200 4278.5000 14:47:23 LONX 188 4278.5000 14:47:23 LONX 109 4278.5000 14:47:47 LONX 23 4278.5000 14:47:47 LONX 200 4278.5000 14:47:47 LONX 84 4278.5000 14:47:47 LONX 120 4277.5000 14:47:49 LONX 29 4276.0000 14:48:11 LONX 79 4279.0000 14:48:28 LONX 117 4279.0000 14:48:36 LONX 81 4279.0000 14:48:36 LONX 205 4278.0000 14:48:38 LONX 123 4279.0000 14:49:29 LONX 494 4280.5000 14:50:02 LONX 510 4280.5000 14:50:41 LONX 200 4280.5000 14:50:41 LONX 250 4280.5000 14:50:41 LONX 93 4280.0000 14:51:03 LONX 207 4280.0000 14:51:03 LONX 128 4280.0000 14:51:12 LONX 74 4280.0000 14:51:12 LONX 210 4279.5000 14:51:13 LONX 47 4279.0000 14:51:13 LONX 173 4279.0000 14:51:13 LONX 133 4279.5000 14:51:40 LONX 30 4279.5000 14:51:40 LONX 280 4280.0000 14:52:10 LONX 96 4281.5000 14:53:31 LONX 155 4281.5000 14:53:31 LONX 295 4282.5000 14:53:52 LONX 305 4282.0000 14:53:52 LONX 200 4282.0000 14:53:52 LONX 250 4282.0000 14:53:52 LONX 36 4282.0000 14:54:01 LONX 194 4282.0000 14:54:10 LONX 250 4282.5000 14:54:19 LONX 242 4282.0000 14:54:27 LONX 58 4285.0000 14:54:50 LONX 130 4285.0000 14:54:50 LONX 255 4284.0000 14:55:09 LONX 81 4283.5000 14:55:09 LONX 12 4284.0000 14:55:33 LONX 173 4284.0000 14:55:36 LONX 212 4284.0000 14:55:36 LONX 114 4286.5000 14:56:22 LONX 130 4286.5000 14:56:22 LONX 119 4285.5000 14:56:36 LONX 76 4285.5000 14:56:36 LONX 188 4285.5000 14:56:36 LONX 220 4285.5000 14:56:58 LONX 200 4285.5000 14:56:58 LONX 181 4285.5000 14:57:13 LONX 213 4285.5000 14:57:53 LONX 250 4285.5000 14:58:08 LONX 220 4284.5000 14:58:15 LONX 149 4284.5000 14:58:15 LONX 149 4284.5000 14:58:15 LONX 330 4285.5000 14:59:35 LONX 200 4285.5000 14:59:35 LONX 290 4286.5000 15:00:16 LONX 320 4287.0000 15:00:19 LONX 300 4287.0000 15:00:28 LONX 200 4286.5000 15:00:30 LONX 270 4287.0000 15:01:01 LONX 380 4287.0000 15:01:12 LONX 185 4286.5000 15:01:12 LONX 265 4286.5000 15:01:12 LONX 255 4289.0000 15:01:49 LONX 330 4288.5000 15:01:52 LONX 265 4289.5000 15:02:11 LONX 232 4289.0000 15:02:40 LONX 189 4288.5000 15:02:52 LONX 63 4288.5000 15:02:52 LONX 138 4288.5000 15:02:52 LONX 260 4288.5000 15:03:21 LONX 39 4288.5000 15:03:21 LONX 164 4288.0000 15:03:35 LONX 26 4288.0000 15:03:35 LONX 26 4288.0000 15:03:35 LONX 47 4287.5000 15:03:35 LONX 343 4287.5000 15:03:36 LONX 24 4289.5000 15:04:04 LONX 151 4289.5000 15:04:04 LONX 200 4289.5000 15:04:04 LONX 47 4289.5000 15:04:04 LONX 200 4289.0000 15:04:04 LONX 210 4289.0000 15:04:37 LONX 255 4290.0000 15:05:27 LONX 62 4290.0000 15:05:27 LONX 168 4290.5000 15:05:37 LONX 122 4290.5000 15:05:37 LONX 250 4290.0000 15:05:40 LONX 295 4289.5000 15:05:45 LONX 250 4289.5000 15:05:45 LONX 235 4289.0000 15:05:49 LONX 123 4289.5000 15:06:26 LONX 132 4289.5000 15:06:26 LONX 200 4290.5000 15:07:16 LONX 126 4290.5000 15:07:16 LONX 70 4290.5000 15:07:24 LONX 166 4290.5000 15:07:24 LONX 155 4292.5000 15:08:28 LONX 410 4293.0000 15:09:10 LONX 54 4293.0000 15:09:10 LONX 200 4293.5000 15:09:10 LONX 4 4293.5000 15:09:10 LONX 250 4293.0000 15:09:12 LONX 66 4293.0000 15:09:12 LONX 200 4293.0000 15:09:12 LONX 321 4293.0000 15:09:12 LONX 245 4292.5000 15:09:15 LONX 92 4293.0000 15:09:15 LONX 320 4292.5000 15:09:15 LONX 94 4296.5000 15:10:43 LONX 200 4296.5000 15:10:43 LONX 180 4296.5000 15:10:43 LONX 390 4295.5000 15:11:08 LONX 290 4295.0000 15:11:09 LONX 250 4295.0000 15:11:29 LONX 300 4295.5000 15:12:05 LONX 210 4295.5000 15:12:21 LONX 210 4295.5000 15:12:29 LONX 280 4295.5000 15:12:33 LONX 40 4295.5000 15:12:33 LONX 54 4295.5000 15:12:39 LONX 255 4294.5000 15:12:53 LONX 113 4294.5000 15:13:19 LONX 118 4294.5000 15:13:19 LONX 168 4294.5000 15:13:19 LONX 82 4294.5000 15:13:19 LONX 200 4294.5000 15:13:19 LONX 191 4293.0000 15:13:51 LONX 189 4292.0000 15:14:08 LONX 188 4292.5000 15:14:08 LONX 142 4293.0000 15:14:34 LONX 46 4293.0000 15:14:34 LONX 150 4292.0000 15:14:39 LONX 173 4291.5000 15:14:47 LONX 15 4291.0000 15:15:10 LONX 61 4291.0000 15:15:10 LONX 82 4292.5000 15:15:31 LONX 280 4292.0000 15:15:31 LONX 248 4292.5000 15:15:54 LONX 226 4292.5000 15:15:59 LONX 230 4288.5000 15:16:14 LONX 120 4288.5000 15:16:52 LONX 36 4289.5000 15:16:54 LONX 152 4289.5000 15:16:54 LONX 77 4288.5000 15:17:07 LONX 60 4288.5000 15:17:07 LONX 2 4291.0000 15:17:38 LONX 199 4291.0000 15:17:38 LONX 225 4292.5000 15:17:55 LONX 80 4292.5000 15:17:55 LONX 130 4292.5000 15:17:55 LONX 250 4294.5000 15:18:11 LONX 200 4294.0000 15:18:11 LONX 27 4294.0000 15:18:11 LONX 185 4293.0000 15:18:45 LONX 114 4292.0000 15:18:58 LONX 97 4292.0000 15:19:03 LONX 215 4291.0000 15:19:20 LONX 188 4293.0000 15:19:40 LONX 29 4292.5000 15:19:51 LONX 69 4292.0000 15:19:51 LONX 200 4292.0000 15:19:51 LONX 43 4294.5000 15:20:12 LONX 250 4294.5000 15:20:12 LONX 212 4294.5000 15:20:30 LONX 38 4294.0000 15:20:31 LONX 175 4294.0000 15:20:31 LONX 175 4292.5000 15:21:01 LONX 22 4293.5000 15:21:11 LONX 166 4293.5000 15:21:11 LONX 195 4292.5000 15:21:24 LONX 218 4292.5000 15:21:45 LONX 209 4292.5000 15:22:00 LONX 180 4292.0000 15:22:06 LONX 173 4291.5000 15:22:43 LONX 360 4294.0000 15:23:56 LONX 370 4295.0000 15:24:13 LONX 238 4295.5000 15:24:13 LONX 185 4295.5000 15:24:13 LONX 250 4295.0000 15:24:13 LONX 116 4294.5000 15:24:38 LONX 134 4294.5000 15:24:38 LONX 63 4293.5000 15:24:45 LONX 116 4293.5000 15:24:58 LONX 205 4293.0000 15:24:58 LONX 104 4294.0000 15:25:30 LONX 114 4294.0000 15:25:30 LONX 250 4293.5000 15:25:39 LONX 25 4293.5000 15:25:39 LONX 174 4293.0000 15:25:39 LONX 45 4292.5000 15:27:28 LONX 132 4294.0000 15:27:36 LONX 288 4294.0000 15:27:36 LONX 200 4294.5000 15:27:37 LONX 173 4294.5000 15:27:37 LONX 113 4294.5000 15:27:37 LONX 190 4293.5000 15:27:39 LONX 125 4293.0000 15:27:39 LONX 100 4293.0000 15:27:39 LONX 175 4294.5000 15:28:05 LONX 210 4293.5000 15:28:22 LONX 205 4294.5000 15:28:46 LONX 208 4295.0000 15:29:02 LONX 240 4296.5000 15:29:56 LONX 305 4296.0000 15:30:01 LONX 220 4296.0000 15:30:01 LONX 277 4295.5000 15:30:12 LONX 175 4295.0000 15:30:31 LONX 78 4294.5000 15:30:42 LONX 232 4294.5000 15:30:42 LONX 215 4294.0000 15:30:45 LONX 181 4295.0000 15:31:28 LONX 64 4295.0000 15:31:28 LONX 195 4295.0000 15:31:28 LONX 185 4295.0000 15:31:51 LONX 195 4294.5000 15:31:57 LONX 185 4294.5000 15:32:18 LONX 175 4295.5000 15:32:45 LONX 209 4295.5000 15:32:48 LONX 181 4295.5000 15:32:53 LONX 47 4295.5000 15:32:53 LONX 270 4295.0000 15:33:22 LONX 30 4295.0000 15:33:22 LONX 250 4295.0000 15:33:22 LONX 95 4294.5000 15:33:57 LONX 96 4294.5000 15:33:57 LONX 188 4294.5000 15:34:00 LONX 180 4293.5000 15:34:11 LONX 23 4293.0000 15:34:11 LONX 42 4293.0000 15:34:11 LONX 196 4293.0000 15:35:04 LONX 59 4293.0000 15:35:05 LONX 210 4292.5000 15:35:25 LONX 202 4292.5000 15:35:25 LONX 190 4292.0000 15:35:30 LONX 195 4291.5000 15:36:08 LONX 180 4291.5000 15:36:08 LONX 205 4291.0000 15:36:08 LONX 265 4290.5000 15:36:09 LONX 180 4290.5000 15:36:56 LONX 148 4290.0000 15:37:07 LONX 32 4290.0000 15:37:07 LONX 181 4289.5000 15:37:13 LONX 179 4289.5000 15:37:13 LONX 250 4289.0000 15:37:13 LONX 205 4288.0000 15:37:33 LONX 164 4287.5000 15:37:33 LONX 22 4287.5000 15:38:00 LONX 166 4287.5000 15:38:00 LONX 136 4286.5000 15:38:04 LONX 54 4286.5000 15:38:04 LONX 4 4288.5000 15:39:00 LONX 219 4288.5000 15:39:00 LONX 300 4287.5000 15:39:00 LONX 45 4288.0000 15:39:06 LONX 143 4288.0000 15:39:06 LONX 189 4288.5000 15:39:34 LONX 213 4287.0000 15:39:44 LONX 215 4287.0000 15:39:51 LONX 235 4286.5000 15:40:01 LONX 179 4287.0000 15:40:22 LONX 175 4286.5000 15:40:45 LONX 175 4286.0000 15:41:04 LONX 315 4286.0000 15:41:04 LONX 58 4288.5000 15:42:02 LONX 144 4287.5000 15:42:11 LONX 166 4287.5000 15:42:12 LONX 30 4287.5000 15:42:12 LONX 190 4287.0000 15:42:37 LONX 85 4287.0000 15:42:37 LONX 190 4287.0000 15:42:37 LONX 260 4286.5000 15:43:10 LONX 30 4286.5000 15:43:10 LONX 250 4286.5000 15:43:10 LONX 97 4287.0000 15:43:10 LONX 100 4287.0000 15:43:10 LONX 17 4287.0000 15:43:10 LONX 295 4286.0000 15:43:11 LONX 200 4287.0000 15:44:07 LONX 320 4286.5000 15:44:11 LONX 205 4286.5000 15:44:23 LONX 13 4287.0000 15:44:45 LONX 223 4287.5000 15:45:05 LONX 221 4288.0000 15:45:32 LONX 26 4288.0000 15:45:32 LONX 79 4288.5000 15:46:00 LONX 250 4288.5000 15:46:00 LONX 370 4288.0000 15:46:01 LONX 180 4288.0000 15:46:01 LONX 255 4287.0000 15:46:23 LONX 200 4286.5000 15:46:26 LONX 211 4286.0000 15:46:27 LONX 9 4286.0000 15:46:57 LONX 192 4286.0000 15:46:57 LONX 187 4285.0000 15:47:01 LONX 180 4284.5000 15:47:17 LONX 48 4286.0000 15:47:51 LONX 180 4285.5000 15:47:54 LONX 215 4285.5000 15:48:01 LONX 246 4285.5000 15:48:24 LONX 272 4285.5000 15:48:24 LONX 68 4285.5000 15:48:44 LONX 280 4286.0000 15:49:25 LONX 10 4286.0000 15:49:25 LONX 200 4286.0000 15:49:25 LONX 45 4287.0000 15:49:50 LONX 150 4287.0000 15:49:50 LONX 200 4287.0000 15:49:51 LONX 250 4287.0000 15:49:51 LONX 255 4286.5000 15:50:03 LONX 79 4287.0000 15:50:22 LONX 96 4287.0000 15:50:22 LONX 262 4286.5000 15:50:28 LONX 250 4287.0000 15:52:03 LONX 290 4286.5000 15:52:06 LONX 147 4286.5000 15:52:08 LONX 153 4286.5000 15:52:08 LONX 284 4286.0000 15:52:19 LONX 146 4286.0000 15:52:19 LONX 122 4286.0000 15:52:19 LONX 67 4286.0000 15:52:19 LONX 185 4285.5000 15:52:19 LONX 230 4285.0000 15:52:20 LONX 153 4285.5000 15:52:54 LONX 49 4285.5000 15:53:11 LONX 307 4285.5000 15:53:11 LONX 3 4285.5000 15:53:12 LONX 147 4284.5000 15:53:40 LONX 28 4284.5000 15:53:40 LONX 190 4284.5000 15:53:40 LONX 133 4285.0000 15:53:40 LONX 23 4285.0000 15:53:40 LONX 34 4284.5000 15:53:40 LONX 60 4284.5000 15:53:40 LONX 180 4283.0000 15:54:44 LONX 39 4283.0000 15:55:14 LONX 301 4283.0000 15:55:14 LONX 22 4283.5000 15:55:14 LONX 341 4283.5000 15:55:14 LONX 32 4283.5000 15:55:14 LONX 250 4283.0000 15:55:14 LONX 245 4283.0000 15:55:33 LONX 200 4282.5000 15:56:02 LONX 197 4282.5000 15:56:02 LONX 218 4282.0000 15:56:03 LONX 177 4281.5000 15:56:34 LONX 17 4282.0000 15:57:16 LONX 295 4282.0000 15:57:16 LONX 240 4281.5000 15:57:20 LONX 199 4281.0000 15:57:25 LONX 102 4281.5000 15:57:25 LONX 110 4281.5000 15:57:25 LONX 75 4281.5000 15:57:39 LONX 250 4281.5000 15:57:39 LONX 217 4282.5000 15:58:14 LONX 220 4282.0000 15:58:15 LONX 185 4281.5000 15:58:23 LONX 20 4282.5000 15:58:38 LONX 169 4282.5000 15:58:38 LONX 203 4281.5000 15:58:59 LONX 45 4281.5000 15:59:00 LONX 180 4281.5000 15:59:18 LONX 200 4281.5000 15:59:18 LONX 20 4281.5000 15:59:27 LONX 200 4281.5000 15:59:30 LONX 175 4281.5000 15:59:31 LONX 140 4282.0000 16:00:01 LONX 123 4282.0000 16:00:02 LONX 60 4282.0000 16:00:02 LONX 62 4282.0000 16:00:02 LONX 210 4282.0000 16:00:03 LONX 225 4280.5000 16:00:09 LONX 96 4280.0000 16:00:14 LONX 120 4280.0000 16:00:14 LONX 189 4280.0000 16:00:33 LONX 112 4280.0000 16:00:49 LONX 250 4280.0000 16:00:49 LONX 205 4280.5000 16:01:14 LONX 200 4281.0000 16:01:22 LONX 250 4281.0000 16:01:22 LONX 235 4280.0000 16:01:48 LONX 290 4280.0000 16:02:08 LONX 250 4280.0000 16:02:08 LONX 75 4279.5000 16:02:18 LONX 300 4280.0000 16:02:46 LONX 207 4280.0000 16:02:47 LONX 83 4280.0000 16:02:47 LONX 195 4279.5000 16:03:08 LONX 235 4279.0000 16:03:09 LONX 98 4278.5000 16:03:09 LONX 152 4278.5000 16:03:09 LONX 295 4279.5000 16:03:34 LONX 180 4279.0000 16:03:57 LONX 100 4280.0000 16:04:30 LONX 330 4280.0000 16:04:30 LONX 38 4280.5000 16:04:30 LONX 190 4280.5000 16:04:30 LONX 250 4282.0000 16:05:13 LONX 82 4281.5000 16:05:14 LONX 218 4281.5000 16:05:14 LONX 380 4282.0000 16:05:48 LONX 330 4282.0000 16:05:48 LONX 325 4282.5000 16:05:48 LONX 22 4282.5000 16:05:48 LONX 200 4282.5000 16:05:48 LONX 250 4282.5000 16:05:48 LONX 64 4282.0000 16:05:48 LONX 185 4281.5000 16:06:25 LONX 350 4281.5000 16:06:25 LONX 250 4282.5000 16:06:45 LONX 310 4282.5000 16:07:20 LONX 60 4282.5000 16:07:20 LONX 200 4282.5000 16:07:20 LONX 60 4285.0000 16:08:35 LONX 121 4285.0000 16:08:35 LONX 100 4285.0000 16:08:35 LONX 320 4285.0000 16:08:35 LONX 250 4285.5000 16:08:39 LONX 205 4285.5000 16:08:52 LONX 176 4286.0000 16:09:08 LONX 250 4286.0000 16:09:08 LONX 360 4285.5000 16:09:12 LONX 173 4285.0000 16:09:12 LONX 147 4285.0000 16:09:12 LONX 302 4285.5000 16:09:12 LONX 39 4285.5000 16:10:00 LONX 161 4285.5000 16:10:00 LONX 260 4285.5000 16:10:12 LONX 250 4285.5000 16:10:12 LONX 436 4285.5000 16:10:17 LONX 230 4285.0000 16:10:17 LONX 210 4284.5000 16:10:57 LONX 260 4285.5000 16:10:57 LONX 285 4285.0000 16:10:57 LONX 207 4284.5000 16:10:57 LONX 320 4285.0000 16:12:00 LONX 210 4284.5000 16:12:06 LONX 74 4285.0000 16:12:06 LONX 161 4285.0000 16:12:06 LONX 280 4284.0000 16:12:13 LONX 42 4283.5000 16:12:15 LONX 278 4283.5000 16:12:15 LONX 190 4284.0000 16:12:40 LONX 200 4284.0000 16:12:40 LONX 79 4283.5000 16:13:04 LONX 407 4283.5000 16:13:04 LONX 114 4283.0000 16:13:05 LONX 59 4283.0000 16:13:05 LONX 175 4283.0000 16:13:14 LONX 190 4283.0000 16:13:43 LONX 205 4283.0000 16:13:43 LONX 250 4284.5000 16:14:14 LONX 200 4284.0000 16:14:40 LONX 118 4283.5000 16:14:44 LONX 77 4283.5000 16:14:44 LONX 185 4283.5000 16:15:03 LONX 188 4283.5000 16:15:03 LONX 58 4283.5000 16:15:03 LONX 295 4283.0000 16:15:05 LONX 88 4283.0000 16:15:30 LONX 200 4283.0000 16:15:30 LONX 326 4283.0000 16:15:30 LONX 295 4282.5000 16:15:31 LONX 350 4282.0000 16:15:33 LONX 18 4283.0000 16:15:49 LONX 192 4282.0000 16:16:22 LONX 138 4282.0000 16:16:22 LONX 37 4282.5000 16:16:22 LONX 250 4282.5000 16:16:22 LONX 292 4282.0000 16:16:22 LONX 270 4282.0000 16:16:22 LONX 109 4282.5000 16:16:47 LONX 86 4282.5000 16:16:47 LONX 200 4281.5000 16:16:55 LONX 236 4282.0000 16:16:55 LONX 200 4281.0000 16:16:56 LONX 99 4280.5000 16:16:56 LONX 253 4279.5000 16:17:07 LONX 199 4278.0000 16:17:16 LONX 235 4279.0000 16:17:43 LONX 240 4278.0000 16:17:49 LONX 177 4281.0000 16:18:47 LONX 193 4281.0000 16:18:47 LONX 72 4281.0000 16:18:47 LONX 250 4281.0000 16:18:47 LONX 300 4280.5000 16:18:48 LONX 440 4280.0000 16:18:48 LONX 260 4280.5000 16:19:22 LONX 104 4281.0000 16:19:22 LONX 86 4281.0000 16:19:22 LONX 256 4281.0000 16:19:42 LONX 200 4280.0000 16:19:53 LONX 230 4279.5000 16:20:15 LONX 100 4279.5000 16:20:15 LONX 250 4279.0000 16:20:15 LONX 126 4279.5000 16:20:23 LONX 320 4279.5000 16:20:23 LONX 57 4278.5000 16:20:29 LONX 90 4278.5000 16:20:34 LONX 43 4278.5000 16:20:34 LONX 175 4279.5000 16:20:38 LONX 250 4279.0000 16:20:52 LONX 127 4278.0000 16:21:25 LONX 260 4279.0000 16:21:44 LONX 279 4280.0000 16:21:49 LONX 250 4279.5000 16:22:01 LONX 320 4278.5000 16:22:09 LONX 273 4279.0000 16:22:37 LONX 67 4279.0000 16:22:37 LONX 38 4279.5000 16:22:55 LONX 319 4279.5000 16:22:55 LONX 260 4279.0000 16:22:59 LONX 245 4279.0000 16:23:08 LONX 308 4279.5000 16:23:26 LONX 383 4280.0000 16:23:50 LONX 125 4280.5000 16:23:58 LONX 32 4280.0000 16:24:00 LONX 329 4280.5000 16:24:12 LONX 71 4280.5000 16:24:12 LONX 270 4280.0000 16:24:12 LONX 221 4280.5000 16:24:12 LONX 450 4279.5000 16:24:17 LONX 114 4280.5000 16:24:57 LONX 400 4280.0000 16:24:59 LONX 175 4279.5000 16:25:02 LONX 208 4279.5000 16:25:02 LONX 245 4279.5000 16:25:19 LONX 285 4279.0000 16:25:26 LONX 124 4279.0000 16:25:26 LONX 100 4279.0000 16:25:26 LONX 250 4279.0000 16:25:26 LONX 172 4278.5000 16:25:29 LONX 23 4278.5000 16:25:29 LONX 204 4278.5000 16:25:56 LONX 160 4278.0000 16:26:02 LONX 142 4278.0000 16:26:02 LONX 272 4278.0000 16:26:02 LONX 128 4277.5000 16:26:07 LONX 172 4277.5000 16:26:07 LONX 121 4278.5000 16:26:59 LONX 196 4278.5000 16:26:59 LONX 295 4278.0000 16:27:12 LONX 185 4277.5000 16:27:13 LONX 292 4277.5000 16:27:13 LONX 222 4277.5000 16:27:13 LONX 250 4278.0000 16:27:26 LONX 340 4277.5000 16:27:36 LONX 151 4277.5000 16:27:36 LONX 250 4277.5000 16:27:55 LONX 185 4277.0000 16:28:04 LONX 100 4277.0000 16:28:04 LONX 99 4277.0000 16:28:04 LONX 29 4277.0000 16:28:15 LONX 162 4277.0000 16:28:15 LONX 154 4276.5000 16:28:16 LONX 200 4276.0000 16:28:24 LONX 100 4276.0000 16:28:24 LONX 250 4276.5000 16:29:00 LONX 285 4276.0000 16:29:01 LONX 100 4275.5000 16:29:05 LONX 53 4275.5000 16:29:05 LONX 62 4275.5000 16:29:11 LONX 185 4275.0000 16:29:16 LONX 90 4274.5000 16:29:20 LONX 300 4274.5000 16:29:27 LONX 255 4274.5000 16:29:32 LONX 225 4274.0000 16:29:33 LONX 287 4273.5000 16:29:33 LONX 23 4273.5000 16:29:33 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 POSKMGMLVFMGRZM