Unilever PLC

Transaction in Own Shares • Sep 14, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 8881A Unilever PLC 14 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: 14-Sep-18 Number of ordinary shares purchased: 350,636 Highest price paid per share: GBp 4,296.0000 Lowest price paid per share: GBp 4,259.0000 Volume weighted average price paid per share: GBp 4,274.6068 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 12,471,454 of its ordinary shares in treasury and has 1,187,191,284 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4274.6068 350,636 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 4288.0000 08:00:50 LONX 106 4288.0000 08:00:57 LONX 39 4288.0000 08:00:57 LONX 143 4286.0000 08:01:01 LONX 149 4284.0000 08:01:01 LONX 135 4286.0000 08:01:17 LONX 79 4289.0000 08:01:57 LONX 151 4289.0000 08:01:57 LONX 35 4289.0000 08:01:57 LONX 167 4289.0000 08:01:57 LONX 48 4289.0000 08:01:57 LONX 240 4288.5000 08:01:57 LONX 284 4288.0000 08:02:46 LONX 189 4289.0000 08:03:08 LONX 139 4289.0000 08:03:16 LONX 140 4289.0000 08:03:16 LONX 134 4288.5000 08:03:18 LONX 168 4289.0000 08:03:42 LONX 170 4289.0000 08:03:42 LONX 179 4288.5000 08:03:42 LONX 179 4289.0000 08:04:10 LONX 156 4286.5000 08:04:18 LONX 180 4289.0000 08:05:04 LONX 140 4289.0000 08:05:04 LONX 153 4288.5000 08:05:04 LONX 25 4280.5000 08:06:22 LONX 116 4280.5000 08:06:22 LONX 160 4280.5000 08:07:04 LONX 140 4281.5000 08:07:57 LONX 87 4281.5000 08:07:57 LONX 181 4285.5000 08:09:26 LONX 16 4283.5000 08:11:53 LONX 129 4283.5000 08:11:53 LONX 171 4285.5000 08:15:26 LONX 74 4285.5000 08:15:26 LONX 200 4285.5000 08:15:26 LONX 200 4285.5000 08:15:30 LONX 157 4285.0000 08:15:35 LONX 154 4284.5000 08:15:52 LONX 143 4282.5000 08:16:10 LONX 197 4284.0000 08:17:19 LONX 178 4281.0000 08:18:37 LONX 7 4281.0000 08:18:37 LONX 195 4281.0000 08:19:18 LONX 177 4281.0000 08:19:20 LONX 62 4281.5000 08:19:40 LONX 200 4281.5000 08:19:40 LONX 165 4282.5000 08:21:05 LONX 33 4282.0000 08:21:05 LONX 152 4282.0000 08:21:05 LONX 160 4282.0000 08:21:05 LONX 165 4282.0000 08:21:36 LONX 219 4282.0000 08:21:54 LONX 200 4282.0000 08:21:54 LONX 9 4282.0000 08:21:54 LONX 146 4281.5000 08:22:04 LONX 195 4281.5000 08:22:06 LONX 250 4281.0000 08:22:06 LONX 175 4281.0000 08:22:07 LONX 250 4279.5000 08:22:24 LONX 200 4279.5000 08:22:24 LONX 255 4284.0000 08:23:32 LONX 185 4284.0000 08:23:32 LONX 170 4284.5000 08:23:50 LONX 212 4285.5000 08:24:11 LONX 33 4285.5000 08:24:11 LONX 233 4285.5000 08:24:11 LONX 50 4285.0000 08:24:19 LONX 185 4285.0000 08:24:39 LONX 13 4287.0000 08:25:24 LONX 245 4290.0000 08:26:06 LONX 380 4290.0000 08:26:07 LONX 270 4290.0000 08:26:07 LONX 280 4290.0000 08:26:13 LONX 200 4290.5000 08:26:14 LONX 210 4290.0000 08:26:14 LONX 300 4290.0000 08:26:15 LONX 43 4290.5000 08:26:21 LONX 232 4290.5000 08:26:21 LONX 285 4290.5000 08:26:21 LONX 97 4291.0000 08:26:49 LONX 200 4291.0000 08:26:49 LONX 18 4290.0000 08:26:59 LONX 222 4290.0000 08:26:59 LONX 195 4289.5000 08:26:59 LONX 250 4290.5000 08:27:04 LONX 195 4290.5000 08:27:05 LONX 305 4291.0000 08:27:15 LONX 160 4291.0000 08:27:15 LONX 215 4291.0000 08:27:17 LONX 360 4292.0000 08:27:24 LONX 316 4292.0000 08:27:24 LONX 42 4291.5000 08:27:28 LONX 318 4291.5000 08:27:28 LONX 195 4291.5000 08:27:28 LONX 220 4292.5000 08:27:42 LONX 48 4292.5000 08:27:42 LONX 70 4292.5000 08:27:42 LONX 89 4292.5000 08:27:42 LONX 68 4292.5000 08:27:42 LONX 305 4292.0000 08:27:43 LONX 59 4292.0000 08:27:48 LONX 340 4293.0000 08:28:04 LONX 205 4293.0000 08:28:05 LONX 235 4292.5000 08:28:27 LONX 185 4292.5000 08:28:27 LONX 320 4292.5000 08:28:27 LONX 310 4293.5000 08:28:32 LONX 220 4293.5000 08:28:32 LONX 250 4294.0000 08:28:40 LONX 200 4294.0000 08:28:40 LONX 185 4294.5000 08:28:45 LONX 225 4294.5000 08:29:09 LONX 270 4294.0000 08:29:09 LONX 238 4294.5000 08:29:18 LONX 61 4294.5000 08:29:18 LONX 217 4294.5000 08:29:36 LONX 205 4294.0000 08:29:51 LONX 93 4293.5000 08:29:51 LONX 132 4293.5000 08:29:51 LONX 170 4294.0000 08:29:51 LONX 160 4294.0000 08:30:00 LONX 380 4296.0000 08:30:49 LONX 200 4296.0000 08:30:49 LONX 200 4295.5000 08:30:50 LONX 170 4295.5000 08:30:58 LONX 156 4294.5000 08:31:05 LONX 269 4294.5000 08:31:05 LONX 95 4294.5000 08:31:05 LONX 219 4294.5000 08:31:09 LONX 199 4294.5000 08:31:09 LONX 240 4294.0000 08:31:16 LONX 177 4294.0000 08:31:18 LONX 179 4293.0000 08:31:31 LONX 195 4293.5000 08:31:49 LONX 55 4293.5000 08:31:49 LONX 183 4293.5000 08:31:49 LONX 188 4293.0000 08:31:49 LONX 100 4293.0000 08:31:50 LONX 90 4293.0000 08:31:50 LONX 162 4292.0000 08:31:59 LONX 175 4291.0000 08:32:08 LONX 172 4291.0000 08:32:08 LONX 162 4290.5000 08:33:04 LONX 151 4290.5000 08:33:04 LONX 166 4290.5000 08:33:04 LONX 199 4289.5000 08:33:58 LONX 194 4289.5000 08:33:58 LONX 126 4290.5000 08:34:02 LONX 258 4289.5000 08:34:17 LONX 250 4289.5000 08:34:17 LONX 200 4289.5000 08:34:17 LONX 116 4289.5000 08:34:25 LONX 298 4289.5000 08:34:29 LONX 110 4289.0000 08:34:29 LONX 62 4288.5000 08:34:32 LONX 250 4288.5000 08:34:32 LONX 80 4288.5000 08:34:32 LONX 180 4289.0000 08:36:57 LONX 210 4288.5000 08:36:57 LONX 159 4288.5000 08:36:57 LONX 50 4289.0000 08:37:06 LONX 174 4288.5000 08:37:06 LONX 93 4288.5000 08:37:07 LONX 170 4288.5000 08:37:07 LONX 7 4287.5000 08:37:25 LONX 179 4287.5000 08:37:25 LONX 21 4287.5000 08:37:25 LONX 175 4287.0000 08:37:26 LONX 131 4286.5000 08:37:49 LONX 235 4285.5000 08:38:30 LONX 180 4285.0000 08:38:30 LONX 155 4284.5000 08:38:40 LONX 160 4284.5000 08:38:40 LONX 170 4283.5000 08:38:45 LONX 169 4282.5000 08:38:59 LONX 235 4283.0000 08:39:32 LONX 210 4282.5000 08:39:34 LONX 239 4282.0000 08:39:39 LONX 350 4284.0000 08:40:40 LONX 250 4284.0000 08:40:40 LONX 275 4285.0000 08:41:10 LONX 270 4284.5000 08:41:10 LONX 175 4285.0000 08:41:10 LONX 72 4285.0000 08:41:10 LONX 91 4285.0000 08:41:10 LONX 245 4285.0000 08:41:28 LONX 250 4285.0000 08:41:28 LONX 25 4285.0000 08:41:28 LONX 190 4288.5000 08:43:19 LONX 200 4288.0000 08:44:05 LONX 290 4287.5000 08:44:05 LONX 250 4288.0000 08:44:05 LONX 35 4288.0000 08:44:05 LONX 215 4287.5000 08:44:05 LONX 203 4287.0000 08:44:07 LONX 163 4286.5000 08:44:22 LONX 285 4286.5000 08:44:56 LONX 220 4286.5000 08:44:56 LONX 250 4289.0000 08:45:37 LONX 86 4289.0000 08:45:37 LONX 400 4288.0000 08:45:37 LONX 175 4288.0000 08:45:37 LONX 195 4288.0000 08:45:42 LONX 280 4288.0000 08:45:42 LONX 210 4287.5000 08:45:43 LONX 185 4287.0000 08:45:52 LONX 250 4287.5000 08:45:52 LONX 199 4287.5000 08:45:52 LONX 65 4287.5000 08:45:52 LONX 170 4287.5000 08:45:52 LONX 33 4287.5000 08:46:05 LONX 242 4287.5000 08:46:05 LONX 192 4287.5000 08:46:05 LONX 104 4287.5000 08:46:18 LONX 96 4287.5000 08:46:24 LONX 183 4287.5000 08:46:24 LONX 235 4288.5000 08:46:52 LONX 245 4289.5000 08:47:00 LONX 185 4289.5000 08:47:08 LONX 230 4288.5000 08:47:17 LONX 265 4289.0000 08:47:45 LONX 22 4289.0000 08:48:29 LONX 174 4289.0000 08:48:29 LONX 250 4289.0000 08:48:41 LONX 160 4288.5000 08:48:44 LONX 31 4288.0000 08:49:54 LONX 182 4288.0000 08:49:54 LONX 245 4288.0000 08:49:54 LONX 205 4287.5000 08:50:34 LONX 235 4287.5000 08:50:34 LONX 250 4287.0000 08:50:51 LONX 18 4286.5000 08:50:56 LONX 181 4286.5000 08:51:01 LONX 18 4286.0000 08:51:01 LONX 162 4286.0000 08:51:07 LONX 163 4286.5000 08:51:27 LONX 56 4286.5000 08:51:27 LONX 188 4285.0000 08:51:50 LONX 179 4284.5000 08:52:06 LONX 19 4284.0000 08:52:08 LONX 179 4284.0000 08:52:12 LONX 215 4286.5000 08:53:12 LONX 225 4286.5000 08:53:12 LONX 170 4285.5000 08:53:19 LONX 159 4284.5000 08:53:30 LONX 11 4284.5000 08:53:30 LONX 196 4284.5000 08:54:00 LONX 122 4285.0000 08:54:21 LONX 35 4285.0000 08:54:21 LONX 4 4284.5000 08:54:37 LONX 185 4288.0000 08:55:42 LONX 250 4288.0000 08:55:42 LONX 250 4288.0000 08:56:02 LONX 200 4288.0000 08:56:02 LONX 275 4287.5000 08:56:05 LONX 295 4288.5000 08:56:30 LONX 197 4288.5000 08:57:23 LONX 253 4288.0000 08:57:51 LONX 207 4287.5000 08:57:51 LONX 250 4288.0000 08:57:51 LONX 20 4288.0000 08:57:51 LONX 158 4284.5000 08:58:31 LONX 195 4284.5000 08:58:57 LONX 170 4283.5000 08:59:07 LONX 174 4282.5000 08:59:53 LONX 220 4282.5000 08:59:53 LONX 175 4282.0000 08:59:53 LONX 175 4282.0000 09:00:03 LONX 200 4280.5000 09:00:33 LONX 47 4280.0000 09:00:39 LONX 140 4280.0000 09:00:39 LONX 63 4279.0000 09:00:43 LONX 98 4279.0000 09:00:43 LONX 178 4277.0000 09:01:00 LONX 195 4276.5000 09:01:26 LONX 175 4275.5000 09:01:31 LONX 54 4277.5000 09:02:01 LONX 181 4277.5000 09:02:01 LONX 225 4277.0000 09:02:29 LONX 190 4277.0000 09:02:29 LONX 178 4276.5000 09:02:38 LONX 235 4278.0000 09:03:19 LONX 92 4277.5000 09:03:19 LONX 77 4278.0000 09:03:19 LONX 225 4279.0000 09:04:06 LONX 189 4279.0000 09:04:06 LONX 160 4278.5000 09:04:16 LONX 215 4278.0000 09:04:16 LONX 171 4278.5000 09:04:29 LONX 168 4277.5000 09:04:50 LONX 265 4278.5000 09:05:09 LONX 229 4278.5000 09:05:09 LONX 181 4279.0000 09:05:42 LONX 191 4278.5000 09:05:42 LONX 246 4280.0000 09:06:14 LONX 200 4280.5000 09:06:43 LONX 170 4280.0000 09:06:55 LONX 215 4279.0000 09:07:10 LONX 235 4278.5000 09:07:17 LONX 180 4279.5000 09:08:53 LONX 200 4279.5000 09:08:53 LONX 53 4279.5000 09:08:53 LONX 50 4279.0000 09:08:54 LONX 160 4279.0000 09:09:00 LONX 305 4278.5000 09:09:00 LONX 100 4278.0000 09:09:05 LONX 170 4278.0000 09:09:05 LONX 245 4280.0000 09:09:46 LONX 180 4280.0000 09:09:46 LONX 100 4280.0000 09:10:20 LONX 260 4282.0000 09:11:31 LONX 305 4281.5000 09:11:31 LONX 200 4281.5000 09:11:31 LONX 298 4282.0000 09:11:31 LONX 99 4282.0000 09:11:31 LONX 200 4284.0000 09:12:13 LONX 65 4284.0000 09:12:13 LONX 200 4284.0000 09:12:13 LONX 275 4284.5000 09:13:11 LONX 245 4284.5000 09:13:11 LONX 200 4283.5000 09:13:19 LONX 30 4283.5000 09:13:19 LONX 163 4283.0000 09:13:45 LONX 205 4283.0000 09:13:45 LONX 155 4282.0000 09:14:55 LONX 90 4282.0000 09:14:55 LONX 158 4282.0000 09:14:55 LONX 12 4282.0000 09:14:55 LONX 31 4282.0000 09:14:55 LONX 169 4282.5000 09:14:55 LONX 64 4282.0000 09:14:55 LONX 185 4280.5000 09:15:19 LONX 180 4280.0000 09:15:27 LONX 165 4281.0000 09:16:23 LONX 250 4281.5000 09:16:23 LONX 189 4281.5000 09:16:23 LONX 52 4281.0000 09:16:45 LONX 118 4281.0000 09:16:54 LONX 250 4282.5000 09:18:23 LONX 1 4282.5000 09:18:23 LONX 265 4282.0000 09:18:24 LONX 101 4281.5000 09:18:31 LONX 74 4281.5000 09:18:31 LONX 485 4286.5000 09:20:11 LONX 35 4286.5000 09:20:11 LONX 310 4286.0000 09:20:16 LONX 317 4286.0000 09:20:16 LONX 200 4286.0000 09:20:16 LONX 360 4285.5000 09:20:52 LONX 189 4285.5000 09:20:52 LONX 77 4285.0000 09:20:56 LONX 250 4285.0000 09:21:45 LONX 250 4286.5000 09:22:29 LONX 245 4286.0000 09:22:33 LONX 200 4285.5000 09:22:44 LONX 255 4285.0000 09:22:44 LONX 185 4285.5000 09:22:44 LONX 200 4284.5000 09:23:41 LONX 180 4284.5000 09:23:41 LONX 360 4286.5000 09:24:57 LONX 320 4286.0000 09:24:57 LONX 205 4286.0000 09:24:57 LONX 13 4286.0000 09:24:57 LONX 200 4285.5000 09:25:01 LONX 215 4285.5000 09:25:41 LONX 240 4285.5000 09:25:41 LONX 100 4285.0000 09:25:45 LONX 65 4285.0000 09:25:45 LONX 200 4283.5000 09:26:20 LONX 182 4283.0000 09:26:26 LONX 35 4282.0000 09:26:44 LONX 135 4282.0000 09:26:44 LONX 83 4281.0000 09:27:01 LONX 82 4281.0000 09:27:01 LONX 185 4281.0000 09:27:47 LONX 71 4281.0000 09:28:23 LONX 142 4281.0000 09:28:23 LONX 208 4281.0000 09:28:23 LONX 215 4280.5000 09:28:23 LONX 210 4278.5000 09:29:12 LONX 167 4277.5000 09:29:19 LONX 163 4276.5000 09:29:42 LONX 175 4276.0000 09:29:42 LONX 120 4275.5000 09:30:13 LONX 200 4276.5000 09:30:19 LONX 51 4276.5000 09:30:19 LONX 185 4276.0000 09:30:22 LONX 176 4275.0000 09:30:45 LONX 169 4274.5000 09:30:52 LONX 202 4273.0000 09:31:10 LONX 3 4275.0000 09:31:31 LONX 220 4276.0000 09:32:08 LONX 166 4276.0000 09:32:08 LONX 191 4276.0000 09:32:08 LONX 160 4275.0000 09:32:20 LONX 77 4273.5000 09:32:56 LONX 108 4273.5000 09:32:56 LONX 200 4273.5000 09:32:56 LONX 8 4273.5000 09:32:56 LONX 250 4276.5000 09:33:24 LONX 5 4275.0000 09:33:47 LONX 200 4275.0000 09:33:47 LONX 185 4274.5000 09:34:05 LONX 170 4274.0000 09:34:09 LONX 160 4274.5000 09:34:22 LONX 1 4276.5000 09:35:06 LONX 2 4277.5000 09:35:19 LONX 250 4278.0000 09:35:49 LONX 390 4277.5000 09:36:01 LONX 225 4277.5000 09:36:01 LONX 175 4278.0000 09:36:29 LONX 185 4278.0000 09:36:29 LONX 65 4278.0000 09:36:29 LONX 119 4278.0000 09:36:29 LONX 147 4277.5000 09:37:10 LONX 68 4277.5000 09:37:10 LONX 51 4277.0000 09:37:11 LONX 116 4277.0000 09:37:12 LONX 180 4276.5000 09:37:13 LONX 326 4276.5000 09:39:15 LONX 24 4276.5000 09:39:15 LONX 250 4276.5000 09:39:15 LONX 71 4277.0000 09:39:15 LONX 73 4277.0000 09:39:15 LONX 200 4276.0000 09:39:24 LONX 120 4276.0000 09:39:24 LONX 240 4275.5000 09:39:27 LONX 180 4275.0000 09:39:56 LONX 8 4274.0000 09:40:10 LONX 164 4274.0000 09:40:10 LONX 164 4273.0000 09:40:16 LONX 63 4272.5000 09:40:49 LONX 158 4272.5000 09:40:49 LONX 170 4273.0000 09:41:12 LONX 188 4272.5000 09:41:12 LONX 153 4270.5000 09:41:31 LONX 10 4270.5000 09:41:31 LONX 214 4272.0000 09:42:11 LONX 207 4271.0000 09:42:20 LONX 177 4271.5000 09:42:20 LONX 180 4270.0000 09:42:44 LONX 250 4270.0000 09:44:00 LONX 46 4270.0000 09:44:00 LONX 59 4270.0000 09:44:00 LONX 290 4270.5000 09:45:14 LONX 94 4270.5000 09:45:14 LONX 42 4270.5000 09:45:14 LONX 250 4270.5000 09:45:37 LONX 40 4270.5000 09:45:37 LONX 260 4269.5000 09:45:54 LONX 215 4269.5000 09:45:54 LONX 200 4270.0000 09:46:03 LONX 187 4269.5000 09:46:09 LONX 11 4269.5000 09:46:35 LONX 239 4270.5000 09:46:59 LONX 1 4270.5000 09:47:33 LONX 210 4270.5000 09:47:33 LONX 198 4269.5000 09:47:55 LONX 69 4271.0000 09:48:15 LONX 2 4271.0000 09:48:15 LONX 300 4271.5000 09:49:20 LONX 225 4271.0000 09:49:38 LONX 250 4271.0000 09:49:38 LONX 245 4270.5000 09:50:08 LONX 298 4270.5000 09:50:08 LONX 111 4270.5000 09:50:08 LONX 177 4270.5000 09:50:08 LONX 167 4269.0000 09:50:25 LONX 177 4269.0000 09:50:49 LONX 2 4268.0000 09:51:27 LONX 7 4268.5000 09:52:22 LONX 215 4268.0000 09:52:34 LONX 250 4268.0000 09:52:34 LONX 246 4268.0000 09:52:34 LONX 308 4269.0000 09:52:43 LONX 250 4268.5000 09:53:10 LONX 177 4268.5000 09:53:34 LONX 167 4268.0000 09:53:50 LONX 250 4269.0000 09:55:24 LONX 250 4268.5000 09:55:32 LONX 250 4269.0000 09:55:32 LONX 227 4269.0000 09:55:32 LONX 230 4268.5000 09:56:05 LONX 173 4268.5000 09:56:21 LONX 1 4268.5000 09:57:04 LONX 3 4268.5000 09:57:11 LONX 195 4269.0000 09:57:30 LONX 196 4268.5000 09:58:05 LONX 144 4268.5000 09:58:05 LONX 307 4268.5000 09:58:05 LONX 127 4268.5000 09:58:05 LONX 9 4268.5000 09:58:05 LONX 20 4268.5000 09:58:05 LONX 182 4268.0000 09:58:52 LONX 290 4268.5000 09:59:38 LONX 9 4268.5000 09:59:52 LONX 37 4268.0000 10:00:03 LONX 243 4268.0000 10:00:03 LONX 178 4268.0000 10:00:03 LONX 188 4268.5000 10:00:15 LONX 4 4268.5000 10:00:46 LONX 206 4268.5000 10:00:46 LONX 195 4267.5000 10:01:46 LONX 222 4267.0000 10:01:59 LONX 250 4267.0000 10:01:59 LONX 225 4268.0000 10:02:39 LONX 181 4268.0000 10:02:39 LONX 195 4268.0000 10:04:06 LONX 260 4268.5000 10:05:12 LONX 250 4268.5000 10:05:12 LONX 6 4268.5000 10:05:12 LONX 92 4268.5000 10:05:12 LONX 72 4268.5000 10:05:15 LONX 333 4268.0000 10:06:01 LONX 7 4268.0000 10:06:01 LONX 301 4268.0000 10:06:01 LONX 248 4267.5000 10:06:02 LONX 247 4267.0000 10:06:02 LONX 230 4269.0000 10:06:58 LONX 179 4269.0000 10:06:58 LONX 178 4268.5000 10:07:03 LONX 225 4268.5000 10:09:01 LONX 78 4268.0000 10:09:01 LONX 250 4268.5000 10:09:01 LONX 84 4268.5000 10:09:01 LONX 119 4268.5000 10:09:01 LONX 250 4269.5000 10:10:03 LONX 225 4269.5000 10:10:03 LONX 25 4269.5000 10:10:03 LONX 188 4269.5000 10:10:03 LONX 171 4269.0000 10:10:32 LONX 59 4269.0000 10:10:32 LONX 177 4268.5000 10:11:03 LONX 43 4268.5000 10:11:03 LONX 234 4268.0000 10:11:24 LONX 209 4267.5000 10:11:24 LONX 216 4268.5000 10:12:33 LONX 246 4268.5000 10:12:33 LONX 99 4268.5000 10:13:34 LONX 129 4268.5000 10:13:34 LONX 190 4268.0000 10:13:35 LONX 179 4268.5000 10:13:55 LONX 202 4267.5000 10:14:12 LONX 72 4266.0000 10:14:31 LONX 24 4266.0000 10:14:32 LONX 89 4266.0000 10:14:35 LONX 250 4266.5000 10:15:16 LONX 91 4266.5000 10:15:16 LONX 50 4266.5000 10:15:16 LONX 220 4265.5000 10:15:40 LONX 51 4265.0000 10:15:43 LONX 124 4265.0000 10:15:43 LONX 185 4266.0000 10:16:44 LONX 250 4267.5000 10:17:24 LONX 61 4267.5000 10:17:24 LONX 215 4268.0000 10:17:52 LONX 73 4268.0000 10:17:52 LONX 95 4268.0000 10:17:52 LONX 97 4268.0000 10:17:52 LONX 188 4267.5000 10:17:57 LONX 25 4267.5000 10:17:57 LONX 165 4266.5000 10:18:24 LONX 42 4266.0000 10:18:24 LONX 146 4266.0000 10:18:24 LONX 163 4264.5000 10:19:12 LONX 7 4264.5000 10:19:12 LONX 197 4264.5000 10:19:46 LONX 211 4263.5000 10:19:59 LONX 236 4263.5000 10:20:55 LONX 4 4263.5000 10:20:55 LONX 100 4263.5000 10:21:50 LONX 110 4263.5000 10:21:50 LONX 165 4263.0000 10:22:20 LONX 250 4263.0000 10:22:20 LONX 55 4263.0000 10:22:20 LONX 200 4262.5000 10:22:29 LONX 250 4264.0000 10:23:58 LONX 310 4264.0000 10:23:58 LONX 200 4264.0000 10:23:58 LONX 4 4264.5000 10:24:20 LONX 253 4264.5000 10:24:20 LONX 470 4263.5000 10:24:48 LONX 183 4263.0000 10:25:11 LONX 225 4262.5000 10:25:35 LONX 183 4262.5000 10:25:35 LONX 242 4262.0000 10:25:42 LONX 180 4264.5000 10:28:12 LONX 260 4264.5000 10:28:15 LONX 200 4264.5000 10:28:15 LONX 238 4264.0000 10:28:18 LONX 9 4264.0000 10:28:27 LONX 58 4264.0000 10:28:27 LONX 250 4264.0000 10:28:27 LONX 300 4263.5000 10:28:30 LONX 5 4263.5000 10:28:30 LONX 210 4264.0000 10:29:58 LONX 122 4263.0000 10:30:13 LONX 77 4263.0000 10:30:13 LONX 230 4263.5000 10:30:28 LONX 185 4263.5000 10:30:34 LONX 211 4263.0000 10:30:36 LONX 170 4263.5000 10:31:23 LONX 350 4268.5000 10:33:15 LONX 390 4268.0000 10:33:16 LONX 250 4268.5000 10:33:16 LONX 109 4268.5000 10:33:16 LONX 203 4268.5000 10:33:16 LONX 213 4267.5000 10:34:28 LONX 250 4267.5000 10:34:28 LONX 166 4267.5000 10:34:28 LONX 280 4269.0000 10:36:05 LONX 250 4269.0000 10:36:05 LONX 30 4269.0000 10:36:05 LONX 209 4268.0000 10:37:07 LONX 46 4268.0000 10:37:07 LONX 450 4268.0000 10:37:07 LONX 164 4268.0000 10:37:30 LONX 178 4267.0000 10:38:05 LONX 7 4267.0000 10:38:05 LONX 200 4266.5000 10:38:19 LONX 15 4266.5000 10:38:19 LONX 76 4267.5000 10:38:56 LONX 142 4267.5000 10:38:56 LONX 305 4268.0000 10:39:54 LONX 265 4267.0000 10:39:54 LONX 167 4266.5000 10:40:10 LONX 26 4267.0000 10:40:51 LONX 4 4267.0000 10:40:52 LONX 135 4267.0000 10:41:25 LONX 200 4267.0000 10:41:25 LONX 180 4267.0000 10:41:32 LONX 199 4268.0000 10:43:01 LONX 74 4268.0000 10:43:01 LONX 185 4269.0000 10:43:55 LONX 250 4269.0000 10:43:55 LONX 200 4269.0000 10:43:55 LONX 395 4269.0000 10:43:55 LONX 175 4268.0000 10:44:50 LONX 181 4268.0000 10:44:50 LONX 250 4268.5000 10:45:11 LONX 165 4268.5000 10:46:03 LONX 213 4268.5000 10:46:03 LONX 36 4268.5000 10:46:03 LONX 55 4268.5000 10:46:30 LONX 151 4268.5000 10:46:30 LONX 165 4269.0000 10:47:14 LONX 100 4269.0000 10:47:14 LONX 184 4269.0000 10:47:14 LONX 187 4271.0000 10:48:02 LONX 189 4270.5000 10:48:25 LONX 215 4270.0000 10:49:16 LONX 250 4272.5000 10:50:40 LONX 140 4272.5000 10:50:40 LONX 60 4272.5000 10:50:40 LONX 63 4272.5000 10:50:40 LONX 235 4272.0000 10:50:43 LONX 350 4271.5000 10:50:55 LONX 290 4271.0000 10:51:00 LONX 165 4270.5000 10:51:11 LONX 250 4271.5000 10:52:21 LONX 200 4271.5000 10:52:37 LONX 300 4271.5000 10:52:37 LONX 36 4271.5000 10:52:37 LONX 173 4270.5000 10:52:55 LONX 250 4271.5000 10:55:11 LONX 150 4271.5000 10:55:11 LONX 330 4271.5000 10:55:11 LONX 272 4271.5000 10:55:11 LONX 209 4271.5000 10:56:24 LONX 245 4271.5000 10:56:24 LONX 5 4271.5000 10:56:24 LONX 177 4271.5000 10:56:24 LONX 190 4272.0000 10:57:42 LONX 265 4272.0000 10:57:43 LONX 180 4272.0000 10:57:55 LONX 195 4271.5000 10:58:07 LONX 194 4271.0000 10:58:10 LONX 216 4272.0000 10:58:55 LONX 205 4272.0000 10:59:20 LONX 183 4272.0000 10:59:50 LONX 207 4271.5000 10:59:53 LONX 183 4270.5000 11:00:28 LONX 195 4272.0000 11:02:22 LONX 275 4272.0000 11:02:28 LONX 163 4273.0000 11:03:13 LONX 207 4273.0000 11:03:13 LONX 250 4274.0000 11:03:55 LONX 200 4274.0000 11:03:55 LONX 300 4273.5000 11:03:55 LONX 250 4273.0000 11:04:07 LONX 183 4273.0000 11:04:07 LONX 170 4272.5000 11:04:16 LONX 195 4272.0000 11:05:48 LONX 185 4272.0000 11:05:48 LONX 65 4272.0000 11:05:48 LONX 77 4272.0000 11:05:48 LONX 98 4272.0000 11:05:48 LONX 252 4272.0000 11:05:48 LONX 270 4273.5000 11:07:00 LONX 193 4273.5000 11:07:00 LONX 330 4274.0000 11:09:10 LONX 250 4274.0000 11:10:17 LONX 340 4274.0000 11:10:17 LONX 265 4273.5000 11:11:21 LONX 373 4273.5000 11:11:21 LONX 250 4274.0000 11:11:21 LONX 84 4274.0000 11:11:21 LONX 285 4273.5000 11:11:43 LONX 170 4274.0000 11:12:30 LONX 197 4274.0000 11:12:30 LONX 26 4274.0000 11:13:27 LONX 3 4274.0000 11:13:53 LONX 250 4275.0000 11:15:06 LONX 12 4274.5000 11:16:00 LONX 250 4275.0000 11:16:06 LONX 360 4275.0000 11:16:06 LONX 200 4275.0000 11:16:06 LONX 273 4274.5000 11:16:56 LONX 202 4274.0000 11:16:56 LONX 270 4275.0000 11:17:15 LONX 250 4275.0000 11:17:15 LONX 20 4275.0000 11:17:15 LONX 251 4277.0000 11:18:12 LONX 9 4277.0000 11:18:53 LONX 175 4277.0000 11:18:53 LONX 313 4277.5000 11:20:03 LONX 7 4277.5000 11:20:07 LONX 245 4277.0000 11:20:07 LONX 220 4277.0000 11:20:07 LONX 280 4276.5000 11:20:49 LONX 155 4276.5000 11:20:49 LONX 109 4275.0000 11:21:01 LONX 81 4275.5000 11:21:25 LONX 71 4275.0000 11:22:14 LONX 129 4275.0000 11:22:14 LONX 99 4275.0000 11:22:14 LONX 84 4275.0000 11:22:14 LONX 147 4275.0000 11:23:47 LONX 48 4275.0000 11:23:47 LONX 200 4275.0000 11:23:47 LONX 233 4274.5000 11:23:47 LONX 37 4274.0000 11:24:38 LONX 125 4274.0000 11:24:38 LONX 13 4274.0000 11:24:38 LONX 70 4274.0000 11:24:38 LONX 84 4274.0000 11:24:38 LONX 210 4273.5000 11:24:39 LONX 195 4274.5000 11:26:44 LONX 300 4274.5000 11:26:44 LONX 185 4274.0000 11:27:06 LONX 185 4274.0000 11:27:06 LONX 200 4273.5000 11:27:06 LONX 10 4275.5000 11:29:38 LONX 295 4276.0000 11:29:44 LONX 250 4276.0000 11:29:46 LONX 5 4276.0000 11:29:46 LONX 250 4276.0000 11:29:53 LONX 275 4275.5000 11:30:41 LONX 250 4275.5000 11:30:41 LONX 315 4275.0000 11:30:52 LONX 255 4274.5000 11:31:56 LONX 185 4274.5000 11:31:56 LONX 85 4274.0000 11:31:56 LONX 155 4274.0000 11:31:56 LONX 103 4275.0000 11:33:01 LONX 76 4275.0000 11:33:01 LONX 44 4275.5000 11:33:39 LONX 230 4275.5000 11:34:54 LONX 250 4275.5000 11:34:54 LONX 250 4275.5000 11:34:54 LONX 87 4276.5000 11:35:12 LONX 273 4276.5000 11:35:12 LONX 271 4275.0000 11:35:25 LONX 19 4275.0000 11:35:25 LONX 59 4276.0000 11:36:40 LONX 221 4276.0000 11:36:40 LONX 133 4276.0000 11:36:43 LONX 230 4276.0000 11:38:23 LONX 243 4276.0000 11:38:23 LONX 320 4276.5000 11:40:02 LONX 310 4276.5000 11:40:33 LONX 55 4276.0000 11:40:33 LONX 265 4276.0000 11:40:33 LONX 250 4276.0000 11:40:33 LONX 200 4276.0000 11:40:33 LONX 151 4276.0000 11:40:33 LONX 227 4275.0000 11:41:02 LONX 187 4275.0000 11:41:54 LONX 360 4275.0000 11:44:15 LONX 149 4274.5000 11:44:17 LONX 66 4274.5000 11:44:23 LONX 250 4274.5000 11:44:23 LONX 200 4274.5000 11:44:23 LONX 25 4274.5000 11:44:23 LONX 170 4274.0000 11:45:04 LONX 106 4273.5000 11:45:04 LONX 106 4273.5000 11:45:04 LONX 168 4274.0000 11:45:04 LONX 195 4276.5000 11:46:42 LONX 235 4276.5000 11:46:42 LONX 100 4276.5000 11:46:58 LONX 145 4276.5000 11:46:58 LONX 298 4278.5000 11:49:12 LONX 320 4277.5000 11:49:32 LONX 114 4280.0000 11:51:33 LONX 215 4280.0000 11:51:33 LONX 320 4279.5000 11:51:39 LONX 330 4279.0000 11:51:40 LONX 225 4280.0000 11:51:59 LONX 175 4280.0000 11:52:32 LONX 250 4280.0000 11:52:32 LONX 136 4280.0000 11:52:32 LONX 240 4280.0000 11:53:34 LONX 250 4281.0000 11:55:35 LONX 34 4281.0000 11:55:35 LONX 49 4281.0000 11:55:35 LONX 100 4282.5000 11:57:00 LONX 304 4282.5000 11:57:00 LONX 42 4282.5000 11:57:00 LONX 380 4282.0000 11:57:00 LONX 240 4281.5000 11:57:06 LONX 78 4282.0000 11:57:50 LONX 283 4282.5000 11:58:04 LONX 200 4282.5000 11:58:04 LONX 340 4281.0000 11:58:09 LONX 190 4281.0000 11:59:10 LONX 220 4281.0000 11:59:10 LONX 308 4280.5000 11:59:50 LONX 246 4281.0000 11:59:50 LONX 180 4279.5000 12:02:29 LONX 280 4279.5000 12:02:29 LONX 280 4279.5000 12:02:29 LONX 215 4278.5000 12:02:37 LONX 107 4280.0000 12:02:50 LONX 106 4280.0000 12:02:51 LONX 320 4279.5000 12:04:30 LONX 250 4279.5000 12:04:30 LONX 84 4279.5000 12:04:30 LONX 151 4281.0000 12:05:28 LONX 209 4281.0000 12:05:28 LONX 200 4280.0000 12:05:28 LONX 390 4280.5000 12:05:28 LONX 172 4280.0000 12:05:28 LONX 208 4279.5000 12:05:53 LONX 250 4281.5000 12:08:30 LONX 200 4281.5000 12:08:30 LONX 362 4281.5000 12:08:30 LONX 113 4281.0000 12:08:40 LONX 187 4281.0000 12:08:43 LONX 114 4280.5000 12:08:52 LONX 250 4281.0000 12:11:30 LONX 25 4281.0000 12:11:30 LONX 175 4281.0000 12:11:30 LONX 215 4280.5000 12:12:02 LONX 230 4280.0000 12:12:10 LONX 250 4280.0000 12:12:10 LONX 260 4279.5000 12:12:13 LONX 270 4279.5000 12:12:13 LONX 265 4279.0000 12:13:21 LONX 187 4279.0000 12:13:21 LONX 63 4278.5000 12:13:43 LONX 136 4278.5000 12:13:43 LONX 221 4278.5000 12:14:58 LONX 215 4278.5000 12:14:58 LONX 200 4278.5000 12:14:58 LONX 214 4279.0000 12:14:58 LONX 187 4278.5000 12:15:51 LONX 249 4279.0000 12:16:17 LONX 29 4279.0000 12:16:17 LONX 47 4278.0000 12:16:34 LONX 7 4278.0000 12:16:34 LONX 129 4278.0000 12:16:35 LONX 250 4279.0000 12:17:28 LONX 125 4279.0000 12:17:28 LONX 250 4277.5000 12:18:16 LONX 89 4277.5000 12:18:16 LONX 195 4275.5000 12:18:47 LONX 45 4276.5000 12:20:17 LONX 51 4276.5000 12:20:17 LONX 180 4276.0000 12:20:18 LONX 143 4276.0000 12:20:20 LONX 51 4276.0000 12:20:20 LONX 59 4275.5000 12:20:52 LONX 181 4275.5000 12:20:52 LONX 259 4274.5000 12:21:08 LONX 116 4274.0000 12:21:37 LONX 110 4273.0000 12:22:00 LONX 63 4273.0000 12:22:00 LONX 208 4272.0000 12:22:12 LONX 250 4272.0000 12:24:00 LONX 200 4272.0000 12:24:00 LONX 170 4271.5000 12:24:15 LONX 263 4272.5000 12:24:49 LONX 235 4272.5000 12:25:03 LONX 43 4271.5000 12:25:14 LONX 172 4271.5000 12:25:14 LONX 42 4271.0000 12:25:58 LONX 163 4271.0000 12:27:00 LONX 174 4270.5000 12:27:01 LONX 474 4270.5000 12:27:37 LONX 126 4270.5000 12:27:37 LONX 300 4270.5000 12:29:49 LONX 250 4270.5000 12:29:49 LONX 90 4270.5000 12:29:49 LONX 250 4272.5000 12:31:19 LONX 83 4272.5000 12:31:19 LONX 245 4272.0000 12:31:22 LONX 400 4274.5000 12:34:15 LONX 250 4275.5000 12:35:00 LONX 200 4275.5000 12:35:00 LONX 421 4275.5000 12:35:00 LONX 272 4275.5000 12:35:00 LONX 182 4275.5000 12:35:00 LONX 275 4274.0000 12:35:48 LONX 250 4276.5000 12:36:38 LONX 192 4276.5000 12:36:38 LONX 232 4278.5000 12:37:52 LONX 200 4278.5000 12:38:01 LONX 172 4279.5000 12:39:12 LONX 33 4279.5000 12:39:12 LONX 17 4279.0000 12:39:55 LONX 258 4279.0000 12:39:55 LONX 203 4278.5000 12:40:05 LONX 250 4278.5000 12:40:45 LONX 190 4278.0000 12:40:50 LONX 54 4279.0000 12:43:17 LONX 121 4279.0000 12:43:17 LONX 73 4278.5000 12:43:37 LONX 267 4278.5000 12:43:37 LONX 215 4278.5000 12:43:37 LONX 118 4278.5000 12:43:37 LONX 84 4278.5000 12:43:37 LONX 221 4278.5000 12:45:02 LONX 205 4278.5000 12:45:02 LONX 250 4279.5000 12:46:06 LONX 200 4279.5000 12:46:06 LONX 84 4279.5000 12:46:06 LONX 185 4280.0000 12:46:28 LONX 159 4280.0000 12:46:28 LONX 185 4279.5000 12:46:54 LONX 225 4278.5000 12:47:58 LONX 250 4280.0000 12:48:33 LONX 330 4281.5000 12:49:10 LONX 250 4281.0000 12:49:54 LONX 185 4281.0000 12:49:54 LONX 245 4281.0000 12:51:12 LONX 78 4281.0000 12:51:14 LONX 142 4281.0000 12:52:01 LONX 114 4280.5000 12:52:01 LONX 71 4281.0000 12:52:01 LONX 260 4280.5000 12:53:04 LONX 306 4280.5000 12:53:04 LONX 180 4280.0000 12:53:32 LONX 245 4279.5000 12:53:33 LONX 170 4279.0000 12:53:44 LONX 24 4279.0000 12:53:44 LONX 182 4276.5000 12:54:04 LONX 256 4277.5000 12:54:58 LONX 184 4279.0000 12:55:17 LONX 188 4280.5000 12:56:07 LONX 180 4279.5000 12:56:22 LONX 170 4279.0000 12:56:25 LONX 175 4278.0000 12:57:01 LONX 71 4278.5000 12:57:15 LONX 122 4278.5000 12:57:15 LONX 205 4278.5000 12:58:49 LONX 350 4278.5000 12:58:49 LONX 240 4279.0000 13:00:58 LONX 250 4279.0000 13:00:58 LONX 60 4279.0000 13:00:58 LONX 155 4279.5000 13:01:28 LONX 238 4279.5000 13:01:28 LONX 430 4279.0000 13:02:45 LONX 180 4278.5000 13:02:45 LONX 196 4279.0000 13:03:04 LONX 255 4278.5000 13:03:04 LONX 245 4280.0000 13:04:11 LONX 218 4280.0000 13:04:28 LONX 200 4279.0000 13:04:55 LONX 175 4279.0000 13:04:55 LONX 250 4279.5000 13:07:02 LONX 200 4279.5000 13:07:02 LONX 104 4280.0000 13:07:02 LONX 53 4280.0000 13:07:02 LONX 200 4279.5000 13:08:17 LONX 320 4279.0000 13:08:38 LONX 426 4279.0000 13:08:38 LONX 211 4278.5000 13:08:44 LONX 101 4277.5000 13:09:56 LONX 89 4277.5000 13:10:02 LONX 250 4277.0000 13:10:32 LONX 245 4276.5000 13:10:32 LONX 200 4277.0000 13:10:32 LONX 170 4275.0000 13:11:49 LONX 180 4275.0000 13:11:49 LONX 230 4274.0000 13:12:02 LONX 180 4272.5000 13:13:12 LONX 53 4272.5000 13:13:50 LONX 166 4272.5000 13:13:50 LONX 285 4271.5000 13:14:10 LONX 54 4271.5000 13:14:10 LONX 59 4271.5000 13:14:10 LONX 250 4272.0000 13:14:10 LONX 96 4272.0000 13:14:10 LONX 189 4271.0000 13:14:52 LONX 220 4271.5000 13:16:56 LONX 190 4273.0000 13:18:15 LONX 70 4273.5000 13:18:15 LONX 200 4273.5000 13:18:15 LONX 296 4273.5000 13:18:15 LONX 32 4273.5000 13:18:15 LONX 220 4272.5000 13:18:34 LONX 230 4273.0000 13:18:34 LONX 131 4272.0000 13:18:34 LONX 197 4266.0000 13:18:48 LONX 200 4271.0000 13:19:15 LONX 237 4269.5000 13:20:36 LONX 250 4269.5000 13:20:36 LONX 40 4269.5000 13:20:36 LONX 250 4272.5000 13:23:40 LONX 290 4273.0000 13:24:23 LONX 50 4273.0000 13:24:23 LONX 205 4273.5000 13:25:27 LONX 48 4273.5000 13:25:27 LONX 250 4273.5000 13:25:28 LONX 56 4274.0000 13:26:07 LONX 410 4274.0000 13:26:46 LONX 300 4273.5000 13:26:46 LONX 138 4273.5000 13:26:46 LONX 172 4274.0000 13:26:46 LONX 276 4274.0000 13:27:31 LONX 250 4274.5000 13:27:31 LONX 40 4274.5000 13:27:31 LONX 333 4274.5000 13:27:31 LONX 9 4274.0000 13:27:42 LONX 240 4273.5000 13:27:50 LONX 60 4273.0000 13:29:04 LONX 248 4276.0000 13:29:51 LONX 32 4276.0000 13:30:01 LONX 340 4277.0000 13:30:10 LONX 390 4276.5000 13:30:19 LONX 200 4276.0000 13:30:19 LONX 245 4275.5000 13:30:19 LONX 250 4276.0000 13:30:19 LONX 5 4276.0000 13:30:19 LONX 214 4275.5000 13:31:22 LONX 34 4275.0000 13:32:00 LONX 146 4275.0000 13:32:00 LONX 280 4275.0000 13:32:00 LONX 238 4275.0000 13:32:00 LONX 22 4274.5000 13:32:01 LONX 278 4274.5000 13:32:01 LONX 242 4276.5000 13:33:22 LONX 304 4276.5000 13:34:45 LONX 200 4276.5000 13:34:45 LONX 504 4276.5000 13:34:45 LONX 117 4276.5000 13:34:45 LONX 231 4276.5000 13:34:45 LONX 225 4278.5000 13:36:42 LONX 200 4278.5000 13:36:42 LONX 57 4278.5000 13:36:42 LONX 48 4278.5000 13:36:42 LONX 57 4278.5000 13:36:42 LONX 225 4278.0000 13:36:47 LONX 310 4278.0000 13:36:47 LONX 122 4278.0000 13:36:47 LONX 168 4277.5000 13:37:13 LONX 205 4277.5000 13:37:49 LONX 100 4278.0000 13:38:56 LONX 170 4278.0000 13:38:56 LONX 175 4277.5000 13:39:39 LONX 250 4278.0000 13:39:39 LONX 200 4278.0000 13:39:39 LONX 295 4277.5000 13:41:24 LONX 195 4277.0000 13:41:39 LONX 350 4277.0000 13:41:39 LONX 390 4278.5000 13:42:41 LONX 15 4278.0000 13:42:46 LONX 250 4278.0000 13:42:46 LONX 180 4277.5000 13:43:15 LONX 90 4277.5000 13:43:15 LONX 250 4277.5000 13:43:34 LONX 370 4277.5000 13:44:30 LONX 250 4277.5000 13:44:30 LONX 200 4277.5000 13:44:30 LONX 215 4277.0000 13:44:41 LONX 105 4276.5000 13:44:50 LONX 104 4276.0000 13:45:12 LONX 255 4277.0000 13:45:52 LONX 210 4277.0000 13:45:52 LONX 130 4278.5000 13:46:18 LONX 54 4278.5000 13:46:18 LONX 79 4278.5000 13:47:14 LONX 200 4278.5000 13:47:14 LONX 376 4278.5000 13:47:40 LONX 195 4277.5000 13:47:49 LONX 270 4280.5000 13:48:50 LONX 94 4280.0000 13:49:05 LONX 330 4280.5000 13:49:17 LONX 101 4280.0000 13:49:17 LONX 172 4279.5000 13:50:12 LONX 250 4279.5000 13:52:01 LONX 100 4279.5000 13:52:01 LONX 370 4279.0000 13:52:11 LONX 109 4279.0000 13:53:03 LONX 186 4279.0000 13:53:03 LONX 253 4279.0000 13:53:03 LONX 84 4279.0000 13:53:03 LONX 200 4279.0000 13:53:03 LONX 256 4279.0000 13:53:03 LONX 206 4279.5000 13:53:24 LONX 225 4281.5000 13:55:03 LONX 73 4281.0000 13:55:37 LONX 152 4281.0000 13:55:37 LONX 242 4281.0000 13:55:37 LONX 2 4280.5000 13:55:53 LONX 348 4280.5000 13:55:55 LONX 184 4280.5000 13:55:55 LONX 184 4282.0000 13:56:05 LONX 240 4281.0000 13:56:12 LONX 180 4280.5000 13:57:02 LONX 191 4280.5000 13:57:02 LONX 185 4280.5000 13:58:01 LONX 250 4280.0000 13:58:01 LONX 193 4280.5000 13:58:52 LONX 82 4279.5000 13:59:01 LONX 148 4279.5000 13:59:09 LONX 175 4279.5000 13:59:09 LONX 22 4279.5000 13:59:35 LONX 320 4280.5000 14:00:18 LONX 230 4280.0000 14:00:18 LONX 205 4279.5000 14:00:39 LONX 180 4279.5000 14:00:40 LONX 125 4279.5000 14:01:04 LONX 80 4279.5000 14:01:04 LONX 99 4278.5000 14:01:36 LONX 40 4278.0000 14:01:59 LONX 175 4278.0000 14:02:19 LONX 120 4277.5000 14:02:20 LONX 75 4277.5000 14:02:20 LONX 119 4278.0000 14:03:14 LONX 361 4278.0000 14:03:14 LONX 1 4278.5000 14:03:22 LONX 184 4278.5000 14:03:25 LONX 250 4278.5000 14:03:31 LONX 315 4278.0000 14:03:39 LONX 228 4277.0000 14:05:02 LONX 264 4277.0000 14:05:11 LONX 235 4278.5000 14:05:50 LONX 225 4278.5000 14:05:50 LONX 213 4278.5000 14:06:22 LONX 25 4278.5000 14:06:52 LONX 195 4278.5000 14:06:52 LONX 184 4278.5000 14:06:52 LONX 301 4278.0000 14:07:46 LONX 84 4278.0000 14:07:46 LONX 200 4278.0000 14:07:46 LONX 141 4277.0000 14:08:29 LONX 27 4277.0000 14:08:29 LONX 190 4276.0000 14:08:52 LONX 239 4275.0000 14:09:10 LONX 263 4274.5000 14:09:34 LONX 430 4275.0000 14:11:25 LONX 280 4275.0000 14:11:55 LONX 18 4274.5000 14:11:55 LONX 245 4275.0000 14:12:48 LONX 175 4275.0000 14:13:36 LONX 290 4275.0000 14:13:36 LONX 40 4275.0000 14:13:36 LONX 250 4275.0000 14:14:25 LONX 56 4275.0000 14:14:25 LONX 182 4274.5000 14:14:30 LONX 188 4274.5000 14:14:30 LONX 322 4274.5000 14:15:16 LONX 221 4274.0000 14:16:32 LONX 250 4274.0000 14:16:32 LONX 72 4274.0000 14:16:32 LONX 48 4274.0000 14:16:32 LONX 255 4273.5000 14:16:36 LONX 270 4273.5000 14:16:36 LONX 410 4273.0000 14:17:15 LONX 195 4273.0000 14:17:22 LONX 250 4273.5000 14:17:22 LONX 215 4273.5000 14:17:22 LONX 171 4274.5000 14:18:35 LONX 250 4274.5000 14:18:35 LONX 83 4274.5000 14:18:35 LONX 205 4274.0000 14:18:59 LONX 265 4275.0000 14:19:37 LONX 170 4274.0000 14:20:52 LONX 230 4274.0000 14:20:52 LONX 78 4274.0000 14:20:52 LONX 17 4274.0000 14:20:57 LONX 177 4274.0000 14:20:57 LONX 352 4274.0000 14:20:57 LONX 185 4274.5000 14:21:37 LONX 220 4274.5000 14:21:37 LONX 204 4273.5000 14:22:34 LONX 250 4273.5000 14:22:34 LONX 106 4273.5000 14:22:34 LONX 180 4273.0000 14:23:02 LONX 280 4273.0000 14:23:29 LONX 218 4273.0000 14:23:59 LONX 370 4274.0000 14:25:13 LONX 275 4274.0000 14:25:13 LONX 246 4274.0000 14:25:13 LONX 83 4274.0000 14:25:13 LONX 20 4278.0000 14:27:49 LONX 200 4278.0000 14:27:49 LONX 51 4278.0000 14:27:49 LONX 250 4277.5000 14:27:50 LONX 370 4277.0000 14:28:00 LONX 350 4277.5000 14:28:31 LONX 250 4277.5000 14:28:31 LONX 2 4279.0000 14:29:19 LONX 56 4279.0000 14:29:19 LONX 390 4278.5000 14:29:20 LONX 74 4278.5000 14:29:20 LONX 111 4278.0000 14:29:42 LONX 99 4278.0000 14:29:54 LONX 74 4278.0000 14:29:54 LONX 67 4279.0000 14:30:00 LONX 113 4279.5000 14:30:09 LONX 72 4279.5000 14:30:09 LONX 410 4279.0000 14:30:10 LONX 270 4279.0000 14:30:10 LONX 150 4278.5000 14:30:10 LONX 145 4278.5000 14:30:10 LONX 326 4278.0000 14:30:24 LONX 209 4277.5000 14:30:24 LONX 1 4277.5000 14:30:24 LONX 274 4277.5000 14:30:24 LONX 200 4277.5000 14:30:24 LONX 70 4278.0000 14:30:24 LONX 199 4278.0000 14:30:52 LONX 96 4278.0000 14:30:52 LONX 230 4277.5000 14:30:52 LONX 190 4277.0000 14:30:53 LONX 250 4277.0000 14:30:54 LONX 245 4278.5000 14:30:57 LONX 26 4278.0000 14:31:04 LONX 199 4278.0000 14:31:04 LONX 72 4279.0000 14:31:30 LONX 132 4279.0000 14:31:30 LONX 122 4279.0000 14:31:30 LONX 200 4279.0000 14:31:30 LONX 250 4278.5000 14:31:55 LONX 200 4279.0000 14:31:55 LONX 155 4279.0000 14:31:55 LONX 108 4279.0000 14:31:55 LONX 243 4279.0000 14:31:55 LONX 128 4278.0000 14:32:07 LONX 320 4278.5000 14:32:23 LONX 220 4278.5000 14:32:23 LONX 212 4278.0000 14:32:43 LONX 250 4278.0000 14:32:43 LONX 62 4278.0000 14:32:43 LONX 29 4278.0000 14:32:54 LONX 180 4278.0000 14:32:54 LONX 71 4278.0000 14:32:54 LONX 54 4278.0000 14:32:54 LONX 265 4277.5000 14:33:11 LONX 225 4277.5000 14:33:13 LONX 51 4277.5000 14:33:20 LONX 165 4277.5000 14:33:20 LONX 1 4277.5000 14:33:20 LONX 265 4277.0000 14:33:22 LONX 44 4277.0000 14:33:23 LONX 265 4278.0000 14:34:03 LONX 275 4279.0000 14:34:18 LONX 367 4278.5000 14:34:22 LONX 73 4278.5000 14:34:29 LONX 250 4278.5000 14:34:29 LONX 54 4278.5000 14:34:29 LONX 240 4278.0000 14:34:52 LONX 87 4278.5000 14:34:52 LONX 133 4278.5000 14:34:52 LONX 285 4277.5000 14:34:53 LONX 234 4277.0000 14:35:19 LONX 116 4277.0000 14:35:19 LONX 140 4278.0000 14:35:43 LONX 60 4278.0000 14:35:43 LONX 285 4277.0000 14:36:05 LONX 260 4277.0000 14:36:10 LONX 250 4277.5000 14:36:30 LONX 210 4277.0000 14:36:46 LONX 440 4277.0000 14:37:02 LONX 14 4278.0000 14:37:36 LONX 281 4278.0000 14:37:36 LONX 570 4278.0000 14:37:36 LONX 56 4278.0000 14:37:49 LONX 45 4278.0000 14:37:49 LONX 340 4277.5000 14:38:00 LONX 250 4277.5000 14:38:17 LONX 283 4277.0000 14:38:20 LONX 67 4277.0000 14:38:20 LONX 185 4277.0000 14:38:24 LONX 220 4278.5000 14:39:15 LONX 180 4278.0000 14:39:15 LONX 105 4278.0000 14:39:15 LONX 270 4278.5000 14:39:25 LONX 205 4278.5000 14:39:25 LONX 260 4277.5000 14:39:43 LONX 165 4277.5000 14:39:43 LONX 49 4277.5000 14:39:43 LONX 420 4277.0000 14:40:33 LONX 250 4277.0000 14:41:03 LONX 281 4277.0000 14:41:03 LONX 225 4276.5000 14:41:45 LONX 250 4276.5000 14:41:45 LONX 20 4276.5000 14:41:45 LONX 245 4276.5000 14:42:06 LONX 27 4276.0000 14:42:22 LONX 223 4276.0000 14:42:22 LONX 46 4277.0000 14:42:52 LONX 404 4277.0000 14:43:21 LONX 250 4277.0000 14:43:21 LONX 110 4277.0000 14:43:21 LONX 200 4277.0000 14:43:21 LONX 119 4277.5000 14:43:43 LONX 116 4277.5000 14:44:05 LONX 191 4277.5000 14:44:05 LONX 200 4277.5000 14:44:05 LONX 230 4278.0000 14:44:33 LONX 320 4278.0000 14:44:33 LONX 250 4278.0000 14:44:57 LONX 110 4278.0000 14:44:57 LONX 271 4278.0000 14:44:57 LONX 35 4277.5000 14:45:04 LONX 180 4277.5000 14:45:22 LONX 400 4277.5000 14:45:38 LONX 3 4277.5000 14:46:09 LONX 330 4278.0000 14:46:45 LONX 207 4278.0000 14:46:45 LONX 88 4278.0000 14:46:47 LONX 250 4278.0000 14:46:47 LONX 99 4278.0000 14:46:47 LONX 12 4278.5000 14:47:14 LONX 95 4278.5000 14:47:14 LONX 142 4278.5000 14:47:33 LONX 83 4278.5000 14:47:33 LONX 200 4278.5000 14:47:33 LONX 230 4278.5000 14:48:00 LONX 250 4278.5000 14:48:00 LONX 210 4278.5000 14:48:00 LONX 157 4278.0000 14:48:42 LONX 193 4278.0000 14:48:42 LONX 250 4278.0000 14:48:42 LONX 200 4278.0000 14:48:42 LONX 100 4277.5000 14:49:36 LONX 367 4277.5000 14:49:36 LONX 238 4277.5000 14:49:36 LONX 212 4277.5000 14:49:36 LONX 85 4277.5000 14:49:36 LONX 200 4277.5000 14:49:36 LONX 107 4277.5000 14:49:36 LONX 235 4277.0000 14:49:45 LONX 280 4276.5000 14:50:45 LONX 250 4276.5000 14:50:45 LONX 250 4276.5000 14:50:45 LONX 152 4276.5000 14:50:45 LONX 270 4277.5000 14:52:09 LONX 115 4278.0000 14:52:24 LONX 250 4278.0000 14:52:45 LONX 110 4278.0000 14:52:45 LONX 200 4278.0000 14:52:45 LONX 545 4278.0000 14:52:45 LONX 248 4278.0000 14:52:45 LONX 177 4277.0000 14:53:19 LONX 19 4277.0000 14:53:19 LONX 185 4276.5000 14:53:21 LONX 77 4276.5000 14:53:49 LONX 74 4276.5000 14:53:49 LONX 46 4276.5000 14:53:49 LONX 123 4276.0000 14:53:56 LONX 124 4276.0000 14:53:56 LONX 23 4275.5000 14:54:02 LONX 170 4275.0000 14:54:12 LONX 275 4274.5000 14:54:23 LONX 216 4277.0000 14:55:05 LONX 59 4277.0000 14:55:05 LONX 265 4277.0000 14:55:05 LONX 90 4277.0000 14:55:09 LONX 95 4277.0000 14:55:09 LONX 265 4276.5000 14:55:14 LONX 225 4276.5000 14:57:18 LONX 271 4276.5000 14:57:18 LONX 19 4276.5000 14:57:30 LONX 269 4276.5000 14:57:30 LONX 51 4276.5000 14:57:32 LONX 110 4277.0000 14:57:55 LONX 113 4277.0000 14:57:55 LONX 300 4276.5000 14:58:04 LONX 173 4277.0000 14:58:04 LONX 48 4277.0000 14:58:04 LONX 14 4277.0000 14:58:04 LONX 63 4277.5000 14:58:23 LONX 310 4278.0000 14:59:09 LONX 240 4278.0000 14:59:09 LONX 330 4278.0000 14:59:14 LONX 170 4278.0000 14:59:47 LONX 260 4278.5000 14:59:55 LONX 55 4278.5000 14:59:55 LONX 330 4278.0000 14:59:58 LONX 245 4277.5000 14:59:58 LONX 90 4277.0000 15:00:34 LONX 155 4277.0000 15:00:34 LONX 220 4277.0000 15:00:34 LONX 305 4276.5000 15:00:35 LONX 210 4276.0000 15:01:03 LONX 250 4276.0000 15:01:03 LONX 100 4276.0000 15:01:03 LONX 285 4275.5000 15:01:11 LONX 310 4275.0000 15:01:40 LONX 255 4274.5000 15:01:54 LONX 300 4274.0000 15:02:02 LONX 198 4274.0000 15:02:02 LONX 26 4274.0000 15:02:07 LONX 58 4274.0000 15:02:07 LONX 350 4273.5000 15:02:34 LONX 34 4273.0000 15:02:40 LONX 118 4273.0000 15:02:40 LONX 205 4272.5000 15:03:11 LONX 250 4272.5000 15:03:11 LONX 55 4272.5000 15:03:11 LONX 205 4272.0000 15:03:13 LONX 230 4271.5000 15:03:22 LONX 218 4270.5000 15:03:33 LONX 270 4271.5000 15:04:13 LONX 227 4272.0000 15:04:13 LONX 210 4271.5000 15:04:16 LONX 275 4271.5000 15:05:19 LONX 99 4271.5000 15:05:19 LONX 63 4271.5000 15:05:19 LONX 118 4271.5000 15:05:21 LONX 263 4271.5000 15:05:21 LONX 61 4271.5000 15:05:21 LONX 250 4272.0000 15:05:44 LONX 230 4272.0000 15:05:44 LONX 290 4273.0000 15:05:51 LONX 221 4272.0000 15:05:51 LONX 185 4271.0000 15:06:10 LONX 190 4270.5000 15:06:33 LONX 199 4270.5000 15:06:54 LONX 300 4270.5000 15:07:19 LONX 210 4270.0000 15:07:39 LONX 190 4269.5000 15:07:59 LONX 175 4269.0000 15:08:01 LONX 90 4269.0000 15:08:01 LONX 310 4268.5000 15:08:13 LONX 275 4269.0000 15:08:27 LONX 205 4268.0000 15:08:39 LONX 18 4268.0000 15:08:39 LONX 185 4268.0000 15:08:45 LONX 100 4267.5000 15:08:45 LONX 173 4266.0000 15:09:21 LONX 250 4266.0000 15:09:21 LONX 23 4266.0000 15:09:21 LONX 240 4265.5000 15:09:21 LONX 195 4265.5000 15:10:04 LONX 54 4266.0000 15:10:40 LONX 58 4266.0000 15:10:40 LONX 115 4266.0000 15:10:40 LONX 200 4266.0000 15:10:40 LONX 112 4266.0000 15:10:40 LONX 244 4266.0000 15:10:40 LONX 268 4266.0000 15:11:53 LONX 142 4266.0000 15:11:53 LONX 235 4265.5000 15:12:17 LONX 54 4266.0000 15:12:18 LONX 340 4266.0000 15:12:27 LONX 51 4265.5000 15:12:31 LONX 200 4265.5000 15:12:31 LONX 42 4265.0000 15:12:50 LONX 177 4265.0000 15:12:50 LONX 305 4264.5000 15:12:58 LONX 37 4265.5000 15:13:06 LONX 211 4265.5000 15:13:07 LONX 221 4265.0000 15:13:27 LONX 62 4265.0000 15:13:28 LONX 190 4266.0000 15:14:38 LONX 57 4266.0000 15:14:38 LONX 89 4266.0000 15:15:05 LONX 523 4266.0000 15:15:05 LONX 200 4266.0000 15:15:05 LONX 185 4265.5000 15:15:18 LONX 84 4265.5000 15:15:18 LONX 250 4266.0000 15:16:07 LONX 92 4266.0000 15:16:07 LONX 250 4266.0000 15:16:18 LONX 250 4266.0000 15:16:22 LONX 280 4266.0000 15:17:31 LONX 77 4266.0000 15:17:31 LONX 228 4266.0000 15:17:31 LONX 77 4266.0000 15:17:31 LONX 172 4266.0000 15:17:39 LONX 73 4266.0000 15:17:39 LONX 200 4265.5000 15:17:39 LONX 265 4265.0000 15:17:40 LONX 190 4264.5000 15:17:43 LONX 266 4265.0000 15:18:00 LONX 54 4265.0000 15:18:00 LONX 300 4265.0000 15:18:39 LONX 170 4264.0000 15:19:12 LONX 99 4263.5000 15:20:02 LONX 175 4263.0000 15:20:02 LONX 400 4262.5000 15:20:02 LONX 250 4262.5000 15:20:02 LONX 12 4262.5000 15:20:02 LONX 189 4262.5000 15:20:02 LONX 181 4261.5000 15:20:07 LONX 250 4261.5000 15:20:40 LONX 180 4261.0000 15:20:47 LONX 102 4260.5000 15:20:53 LONX 176 4260.0000 15:20:58 LONX 67 4260.5000 15:21:30 LONX 178 4260.5000 15:21:30 LONX 200 4260.0000 15:21:35 LONX 175 4259.5000 15:21:53 LONX 160 4259.5000 15:22:16 LONX 175 4260.5000 15:22:24 LONX 235 4260.0000 15:23:13 LONX 180 4260.0000 15:24:32 LONX 228 4259.5000 15:24:32 LONX 78 4259.5000 15:24:32 LONX 200 4259.5000 15:24:32 LONX 32 4260.0000 15:24:32 LONX 218 4260.0000 15:24:32 LONX 200 4260.0000 15:24:32 LONX 89 4260.0000 15:24:32 LONX 263 4260.0000 15:24:32 LONX 62 4260.0000 15:24:32 LONX 8 4259.5000 15:24:32 LONX 2 4259.5000 15:24:32 LONX 250 4259.5000 15:24:32 LONX 54 4259.0000 15:24:57 LONX 146 4259.0000 15:24:57 LONX 156 4260.0000 15:25:44 LONX 129 4260.0000 15:25:44 LONX 250 4260.0000 15:25:44 LONX 50 4260.0000 15:25:44 LONX 279 4261.0000 15:26:17 LONX 200 4261.0000 15:26:17 LONX 187 4261.0000 15:26:49 LONX 250 4260.5000 15:27:24 LONX 64 4260.5000 15:27:24 LONX 430 4260.5000 15:28:32 LONX 250 4260.5000 15:28:37 LONX 65 4260.5000 15:28:37 LONX 179 4260.0000 15:29:46 LONX 7 4259.5000 15:29:46 LONX 430 4260.0000 15:29:46 LONX 201 4259.5000 15:29:47 LONX 260 4259.0000 15:30:00 LONX 70 4262.0000 15:30:27 LONX 165 4262.0000 15:30:30 LONX 250 4262.0000 15:30:30 LONX 15 4262.0000 15:30:30 LONX 114 4263.0000 15:30:52 LONX 181 4263.0000 15:30:57 LONX 295 4263.0000 15:31:40 LONX 320 4263.0000 15:31:40 LONX 290 4263.0000 15:32:39 LONX 340 4262.5000 15:32:39 LONX 370 4262.0000 15:32:39 LONX 244 4261.0000 15:32:39 LONX 66 4261.0000 15:32:39 LONX 260 4261.5000 15:32:39 LONX 145 4261.5000 15:32:39 LONX 200 4261.5000 15:32:39 LONX 25 4261.5000 15:32:39 LONX 196 4260.5000 15:32:59 LONX 185 4259.5000 15:33:38 LONX 306 4259.5000 15:33:38 LONX 189 4261.0000 15:33:53 LONX 223 4261.0000 15:34:10 LONX 262 4261.0000 15:34:35 LONX 67 4260.0000 15:34:35 LONX 143 4260.5000 15:34:35 LONX 100 4259.5000 15:34:57 LONX 340 4265.5000 15:36:33 LONX 250 4265.5000 15:36:33 LONX 110 4265.5000 15:36:33 LONX 250 4265.0000 15:36:41 LONX 330 4264.5000 15:36:41 LONX 290 4264.0000 15:36:41 LONX 189 4264.0000 15:36:41 LONX 41 4264.0000 15:36:41 LONX 127 4263.0000 15:37:07 LONX 70 4264.0000 15:37:30 LONX 290 4264.0000 15:37:53 LONX 200 4264.0000 15:37:53 LONX 66 4264.0000 15:37:53 LONX 310 4264.0000 15:38:20 LONX 226 4264.5000 15:38:20 LONX 58 4263.0000 15:38:25 LONX 255 4263.5000 15:38:43 LONX 200 4264.0000 15:39:07 LONX 284 4265.5000 15:40:10 LONX 46 4265.5000 15:40:10 LONX 91 4266.0000 15:40:45 LONX 114 4266.0000 15:40:45 LONX 290 4266.0000 15:40:45 LONX 80 4266.0000 15:40:45 LONX 150 4266.0000 15:40:49 LONX 285 4265.5000 15:41:19 LONX 245 4265.5000 15:41:19 LONX 250 4265.5000 15:41:19 LONX 250 4265.5000 15:41:36 LONX 210 4265.5000 15:41:36 LONX 200 4267.5000 15:42:56 LONX 420 4267.5000 15:43:12 LONX 250 4267.5000 15:43:13 LONX 15 4267.5000 15:43:13 LONX 237 4267.5000 15:43:13 LONX 215 4267.0000 15:43:15 LONX 43 4267.5000 15:44:13 LONX 192 4267.5000 15:44:13 LONX 245 4268.0000 15:44:29 LONX 55 4268.0000 15:44:29 LONX 380 4267.5000 15:44:40 LONX 200 4267.5000 15:44:40 LONX 56 4267.5000 15:44:40 LONX 320 4267.0000 15:44:46 LONX 300 4266.5000 15:44:46 LONX 255 4268.0000 15:45:35 LONX 238 4268.0000 15:45:35 LONX 12 4268.0000 15:45:35 LONX 91 4268.0000 15:45:57 LONX 97 4268.0000 15:45:57 LONX 150 4267.5000 15:46:08 LONX 69 4267.5000 15:46:27 LONX 225 4267.5000 15:46:27 LONX 25 4267.5000 15:46:27 LONX 58 4267.5000 15:46:27 LONX 84 4267.5000 15:46:59 LONX 181 4267.5000 15:46:59 LONX 285 4267.5000 15:46:59 LONX 25 4267.5000 15:46:59 LONX 190 4267.5000 15:46:59 LONX 111 4267.0000 15:47:42 LONX 99 4267.0000 15:47:42 LONX 239 4267.0000 15:47:42 LONX 11 4267.0000 15:47:42 LONX 370 4267.0000 15:48:49 LONX 100 4267.0000 15:48:49 LONX 57 4267.0000 15:48:49 LONX 204 4266.5000 15:49:03 LONX 221 4266.5000 15:49:03 LONX 190 4266.0000 15:49:04 LONX 55 4266.5000 15:49:55 LONX 240 4266.5000 15:50:15 LONX 260 4266.5000 15:50:15 LONX 330 4266.0000 15:50:28 LONX 418 4266.0000 15:50:28 LONX 320 4265.5000 15:50:52 LONX 250 4265.5000 15:50:52 LONX 80 4265.5000 15:50:52 LONX 151 4265.0000 15:51:00 LONX 390 4266.5000 15:52:50 LONX 100 4266.5000 15:52:50 LONX 57 4266.5000 15:52:50 LONX 123 4266.5000 15:52:50 LONX 290 4266.5000 15:53:35 LONX 370 4266.5000 15:53:43 LONX 393 4266.5000 15:53:44 LONX 77 4266.5000 15:53:44 LONX 12 4266.0000 15:53:52 LONX 213 4266.0000 15:54:02 LONX 166 4266.0000 15:54:47 LONX 307 4266.0000 15:54:47 LONX 129 4266.0000 15:54:47 LONX 205 4266.0000 15:54:47 LONX 195 4267.5000 15:55:17 LONX 161 4268.0000 15:55:24 LONX 159 4268.0000 15:55:24 LONX 102 4268.0000 15:55:27 LONX 285 4270.5000 15:55:57 LONX 250 4270.5000 15:55:57 LONX 31 4270.5000 15:55:57 LONX 57 4270.5000 15:55:57 LONX 152 4270.5000 15:55:57 LONX 320 4271.0000 15:56:10 LONX 252 4270.5000 15:56:10 LONX 340 4270.0000 15:56:30 LONX 366 4270.0000 15:56:30 LONX 200 4270.0000 15:57:01 LONX 17 4270.0000 15:57:01 LONX 250 4270.0000 15:57:23 LONX 84 4270.0000 15:57:23 LONX 197 4270.0000 15:57:43 LONX 100 4269.5000 15:58:04 LONX 49 4269.5000 15:58:04 LONX 70 4270.0000 15:58:04 LONX 205 4270.0000 15:58:08 LONX 255 4270.5000 15:58:29 LONX 100 4270.5000 15:58:29 LONX 51 4270.5000 15:58:29 LONX 215 4271.0000 15:59:10 LONX 295 4270.5000 15:59:10 LONX 320 4270.0000 15:59:10 LONX 18 4270.5000 15:59:10 LONX 282 4270.5000 15:59:10 LONX 20 4270.5000 15:59:10 LONX 87 4270.0000 15:59:37 LONX 307 4270.0000 16:00:25 LONX 3 4270.0000 16:00:25 LONX 230 4270.0000 16:00:25 LONX 370 4269.5000 16:00:45 LONX 200 4269.5000 16:00:45 LONX 1 4270.0000 16:00:45 LONX 39 4270.0000 16:00:45 LONX 69 4269.0000 16:00:55 LONX 121 4269.0000 16:00:55 LONX 174 4269.0000 16:00:55 LONX 96 4269.0000 16:00:55 LONX 255 4268.5000 16:01:20 LONX 248 4268.5000 16:01:20 LONX 171 4268.0000 16:01:43 LONX 79 4268.0000 16:01:43 LONX 290 4268.0000 16:01:43 LONX 175 4267.5000 16:01:58 LONX 359 4267.5000 16:01:58 LONX 205 4268.5000 16:02:57 LONX 263 4268.5000 16:02:57 LONX 47 4268.5000 16:02:57 LONX 250 4268.5000 16:03:04 LONX 200 4268.5000 16:03:04 LONX 100 4269.0000 16:03:08 LONX 114 4268.0000 16:03:39 LONX 76 4268.0000 16:03:39 LONX 232 4268.0000 16:04:23 LONX 272 4268.0000 16:04:23 LONX 98 4268.0000 16:04:23 LONX 73 4268.0000 16:04:23 LONX 147 4268.0000 16:04:23 LONX 569 4268.0000 16:04:23 LONX 360 4269.5000 16:04:44 LONX 220 4269.0000 16:04:57 LONX 32 4269.5000 16:05:44 LONX 308 4269.5000 16:05:44 LONX 312 4269.5000 16:05:44 LONX 18 4269.5000 16:05:44 LONX 340 4269.0000 16:05:55 LONX 91 4269.0000 16:06:18 LONX 250 4269.0000 16:06:24 LONX 280 4269.0000 16:06:24 LONX 97 4268.5000 16:06:34 LONX 113 4268.5000 16:06:34 LONX 200 4268.5000 16:06:34 LONX 248 4268.5000 16:06:34 LONX 265 4268.0000 16:06:42 LONX 189 4268.0000 16:06:42 LONX 61 4268.0000 16:06:50 LONX 128 4268.0000 16:06:50 LONX 200 4267.5000 16:07:04 LONX 189 4268.0000 16:07:04 LONX 65 4267.5000 16:07:04 LONX 200 4269.0000 16:07:34 LONX 2 4269.0000 16:07:34 LONX 300 4268.5000 16:08:02 LONX 212 4268.5000 16:08:30 LONX 138 4268.5000 16:08:30 LONX 280 4268.0000 16:08:45 LONX 240 4268.0000 16:08:45 LONX 245 4267.5000 16:08:53 LONX 285 4267.0000 16:08:59 LONX 189 4267.0000 16:08:59 LONX 180 4266.5000 16:09:11 LONX 250 4268.0000 16:10:12 LONX 250 4268.0000 16:10:17 LONX 200 4268.0000 16:10:17 LONX 472 4268.0000 16:10:26 LONX 182 4268.5000 16:10:26 LONX 200 4268.5000 16:10:26 LONX 165 4268.5000 16:10:26 LONX 246 4268.5000 16:10:26 LONX 250 4268.0000 16:10:38 LONX 24 4268.0000 16:10:38 LONX 69 4268.0000 16:10:38 LONX 205 4268.0000 16:10:38 LONX 36 4267.0000 16:11:00 LONX 145 4267.0000 16:11:00 LONX 174 4267.0000 16:11:08 LONX 78 4267.0000 16:11:08 LONX 96 4267.0000 16:11:08 LONX 156 4265.5000 16:11:27 LONX 53 4266.0000 16:11:27 LONX 239 4265.5000 16:11:38 LONX 54 4265.0000 16:11:48 LONX 153 4265.0000 16:11:48 LONX 97 4265.0000 16:11:48 LONX 52 4265.0000 16:11:48 LONX 58 4265.0000 16:11:48 LONX 209 4264.5000 16:12:08 LONX 57 4264.5000 16:12:08 LONX 152 4264.5000 16:12:08 LONX 180 4262.0000 16:12:28 LONX 27 4262.0000 16:12:28 LONX 98 4262.0000 16:12:28 LONX 109 4262.0000 16:12:28 LONX 208 4261.5000 16:12:55 LONX 69 4261.0000 16:12:57 LONX 55 4261.0000 16:12:57 LONX 76 4261.0000 16:13:05 LONX 250 4261.5000 16:13:37 LONX 200 4261.5000 16:13:37 LONX 250 4261.5000 16:13:37 LONX 72 4261.5000 16:13:43 LONX 113 4261.5000 16:13:45 LONX 81 4261.5000 16:13:45 LONX 65 4261.5000 16:13:53 LONX 120 4261.5000 16:13:53 LONX 189 4261.0000 16:14:02 LONX 61 4261.0000 16:14:02 LONX 66 4261.0000 16:14:02 LONX 62 4261.0000 16:14:02 LONX 203 4260.5000 16:14:33 LONX 261 4260.5000 16:14:33 LONX 416 4263.5000 16:15:13 LONX 284 4263.5000 16:15:13 LONX 300 4263.5000 16:15:13 LONX 55 4263.5000 16:15:13 LONX 80 4263.5000 16:15:13 LONX 202 4264.0000 16:15:23 LONX 250 4264.0000 16:15:32 LONX 9 4264.0000 16:15:32 LONX 88 4264.0000 16:15:38 LONX 89 4264.0000 16:15:38 LONX 111 4264.0000 16:15:38 LONX 66 4264.0000 16:15:38 LONX 150 4264.0000 16:15:52 LONX 39 4264.0000 16:15:52 LONX 30 4264.0000 16:15:52 LONX 38 4264.0000 16:15:52 LONX 176 4264.0000 16:16:06 LONX 117 4264.0000 16:16:06 LONX 176 4264.0000 16:16:30 LONX 270 4264.0000 16:16:30 LONX 155 4264.0000 16:16:30 LONX 205 4263.5000 16:16:38 LONX 79 4263.5000 16:16:38 LONX 126 4263.5000 16:16:38 LONX 223 4264.5000 16:17:27 LONX 272 4264.5000 16:17:27 LONX 142 4264.5000 16:17:27 LONX 42 4264.5000 16:17:27 LONX 312 4264.5000 16:17:39 LONX 220 4264.5000 16:17:39 LONX 223 4264.5000 16:17:48 LONX 27 4264.5000 16:17:48 LONX 196 4264.5000 16:17:48 LONX 115 4265.0000 16:18:07 LONX 74 4265.0000 16:18:12 LONX 253 4265.0000 16:18:14 LONX 181 4265.0000 16:18:23 LONX 69 4265.0000 16:18:23 LONX 68 4265.0000 16:18:23 LONX 44 4265.0000 16:18:23 LONX 182 4264.5000 16:18:41 LONX 203 4264.5000 16:19:20 LONX 198 4264.5000 16:19:20 LONX 27 4265.0000 16:19:21 LONX 92 4265.0000 16:19:21 LONX 322 4265.0000 16:19:21 LONX 127 4265.0000 16:19:21 LONX 44 4265.0000 16:19:28 LONX 128 4265.0000 16:19:28 LONX 15 4265.0000 16:19:28 LONX 156 4265.0000 16:19:28 LONX 1 4265.0000 16:19:28 LONX 37 4265.5000 16:19:48 LONX 141 4265.5000 16:19:48 LONX 89 4265.5000 16:19:48 LONX 250 4265.5000 16:19:58 LONX 264 4265.5000 16:19:58 LONX 200 4264.5000 16:20:18 LONX 40 4264.5000 16:20:18 LONX 210 4264.5000 16:20:18 LONX 30 4264.5000 16:20:18 LONX 240 4264.5000 16:20:18 LONX 212 4264.5000 16:20:46 LONX 129 4264.5000 16:20:46 LONX 250 4266.0000 16:21:52 LONX 400 4266.0000 16:21:52 LONX 250 4266.5000 16:21:58 LONX 200 4266.5000 16:21:58 LONX 285 4266.5000 16:21:58 LONX 173 4266.5000 16:22:10 LONX 250 4266.5000 16:22:10 LONX 9 4266.5000 16:22:10 LONX 200 4266.5000 16:22:10 LONX 125 4266.5000 16:22:27 LONX 73 4266.5000 16:22:27 LONX 171 4266.5000 16:22:27 LONX 27 4266.5000 16:22:27 LONX 192 4268.0000 16:22:43 LONX 156 4267.5000 16:22:53 LONX 20 4267.5000 16:22:53 LONX 240 4267.5000 16:22:53 LONX 183 4266.5000 16:23:08 LONX 67 4266.5000 16:23:08 LONX 72 4266.5000 16:23:08 LONX 159 4266.0000 16:23:23 LONX 74 4266.0000 16:23:23 LONX 243 4266.0000 16:23:54 LONX 118 4266.0000 16:23:54 LONX 59 4266.0000 16:23:54 LONX 356 4266.0000 16:23:54 LONX 4 4266.5000 16:24:14 LONX 113 4266.5000 16:24:14 LONX 116 4266.5000 16:24:14 LONX 1 4266.5000 16:24:14 LONX 72 4266.5000 16:24:14 LONX 166 4266.5000 16:24:14 LONX 219 4266.0000 16:24:24 LONX 220 4266.0000 16:24:29 LONX 91 4267.5000 16:25:03 LONX 74 4267.0000 16:25:03 LONX 516 4267.0000 16:25:03 LONX 250 4267.0000 16:25:03 LONX 273 4267.0000 16:25:03 LONX 200 4267.0000 16:25:03 LONX 76 4267.5000 16:25:03 LONX 40 4267.0000 16:25:28 LONX 131 4267.0000 16:25:28 LONX 72 4267.0000 16:25:28 LONX 162 4267.0000 16:25:28 LONX 26 4268.0000 16:25:41 LONX 195 4268.0000 16:25:45 LONX 190 4267.5000 16:25:48 LONX 258 4267.5000 16:25:58 LONX 175 4266.5000 16:26:05 LONX 165 4266.0000 16:26:13 LONX 48 4266.0000 16:26:13 LONX 259 4266.0000 16:26:29 LONX 196 4266.5000 16:26:31 LONX 192 4266.0000 16:26:38 LONX 65 4266.0000 16:26:48 LONX 140 4266.0000 16:26:48 LONX 197 4266.0000 16:26:57 LONX 192 4266.0000 16:27:00 LONX 109 4266.0000 16:27:00 LONX 83 4266.0000 16:27:00 LONX 45 4264.0000 16:27:13 LONX 76 4264.0000 16:27:13 LONX 150 4264.0000 16:27:18 LONX 46 4264.0000 16:27:18 LONX 281 4264.0000 16:27:28 LONX 68 4264.0000 16:27:28 LONX 213 4264.0000 16:27:28 LONX 197 4265.0000 16:27:46 LONX 178 4265.0000 16:27:53 LONX 7 4265.0000 16:27:58 LONX 56 4265.0000 16:27:58 LONX 220 4265.0000 16:27:58 LONX 33 4265.0000 16:28:08 LONX 12 4265.0000 16:28:08 LONX 4 4265.0000 16:28:08 LONX 187 4265.0000 16:28:12 LONX 179 4265.0000 16:28:18 LONX 265 4265.0000 16:28:18 LONX 186 4265.0000 16:28:28 LONX 102 4265.0000 16:28:28 LONX 84 4265.0000 16:28:28 LONX 240 4265.0000 16:28:42 LONX 207 4265.0000 16:28:48 LONX 8 4265.0000 16:28:48 LONX 34 4265.0000 16:28:53 LONX 154 4265.0000 16:28:53 LONX 125 4265.0000 16:28:53 LONX 63 4265.0000 16:28:53 LONX 228 4263.5000 16:29:03 LONX 2 4263.0000 16:29:08 LONX 170 4263.0000 16:29:15 LONX 250 4263.0000 16:29:15 LONX 68 4263.0000 16:29:15 LONX 285 4264.5000 16:29:23 LONX 244 4264.0000 16:29:34 LONX 230 4264.0000 16:29:34 LONX 10 4264.0000 16:29:34 LONX 122 4263.5000 16:29:50 LONX 32 4264.0000 16:29:55 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 POSKMGMLVDLGRZM