Unilever PLC

Transaction in Own Shares • Sep 18, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 1770B Unilever PLC 18 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: 18-Sep-18 Number of ordinary shares purchased: 352,000 Highest price paid per share: GBp 4,273.0000 Lowest price paid per share: GBp 4,237.0000 Volume weighted average price paid per share: GBp 4,252.4274 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 13,175,454 of its ordinary shares in treasury and has 1,186,487,284 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4252.4274 352,000 BATS 0.0000 0 Chi-X 0.0000 0 Turquoise 0.0000 0 Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below: Number of shares purchased Transaction price (GBp per share) Time of transaction Trading Venue 210 4252.5000 08:00:29 LONX 215 4256.0000 08:00:33 LONX 170 4256.5000 08:00:33 LONX 20 4263.0000 08:01:05 LONX 100 4263.0000 08:01:05 LONX 100 4263.0000 08:01:05 LONX 75 4263.0000 08:01:05 LONX 100 4263.5000 08:01:08 LONX 100 4263.5000 08:01:08 LONX 15 4263.5000 08:01:09 LONX 100 4261.5000 08:01:09 LONX 330 4260.0000 08:01:47 LONX 260 4260.0000 08:01:47 LONX 240 4260.5000 08:02:02 LONX 21 4260.5000 08:02:09 LONX 154 4260.5000 08:02:22 LONX 240 4260.5000 08:02:22 LONX 190 4261.0000 08:02:50 LONX 105 4261.0000 08:02:50 LONX 21 4261.0000 08:02:50 LONX 34 4261.0000 08:02:50 LONX 180 4260.5000 08:02:50 LONX 71 4258.0000 08:03:03 LONX 187 4258.0000 08:03:17 LONX 160 4256.0000 08:03:23 LONX 203 4253.0000 08:03:45 LONX 186 4254.0000 08:04:15 LONX 54 4254.0000 08:04:15 LONX 37 4253.5000 08:04:16 LONX 71 4253.5000 08:04:17 LONX 340 4254.0000 08:04:55 LONX 205 4253.5000 08:04:55 LONX 195 4253.0000 08:05:16 LONX 155 4253.0000 08:05:37 LONX 150 4252.5000 08:05:37 LONX 70 4252.5000 08:05:37 LONX 175 4252.0000 08:05:50 LONX 195 4251.5000 08:05:51 LONX 250 4249.5000 08:06:16 LONX 194 4249.0000 08:06:21 LONX 1 4249.0000 08:06:21 LONX 210 4249.0000 08:06:30 LONX 179 4248.5000 08:06:30 LONX 225 4255.0000 08:07:13 LONX 74 4255.0000 08:07:13 LONX 5 4255.0000 08:07:13 LONX 116 4255.0000 08:07:13 LONX 102 4256.0000 08:07:13 LONX 103 4256.0000 08:07:13 LONX 250 4255.5000 08:07:13 LONX 76 4259.5000 08:07:46 LONX 180 4260.0000 08:07:59 LONX 155 4260.0000 08:08:00 LONX 200 4260.0000 08:08:05 LONX 103 4260.5000 08:08:07 LONX 185 4262.0000 08:08:14 LONX 165 4261.5000 08:08:17 LONX 50 4260.5000 08:08:51 LONX 135 4260.5000 08:08:51 LONX 200 4261.0000 08:08:51 LONX 225 4260.5000 08:08:51 LONX 21 4259.5000 08:09:09 LONX 174 4259.5000 08:09:09 LONX 154 4259.5000 08:09:09 LONX 52 4257.0000 08:09:24 LONX 92 4257.0000 08:09:24 LONX 21 4256.0000 08:10:08 LONX 214 4256.0000 08:10:11 LONX 190 4255.5000 08:10:11 LONX 200 4256.0000 08:10:11 LONX 175 4255.5000 08:10:11 LONX 155 4255.0000 08:11:15 LONX 139 4254.5000 08:11:15 LONX 51 4254.5000 08:11:15 LONX 225 4255.0000 08:11:15 LONX 280 4254.0000 08:11:25 LONX 235 4253.5000 08:11:25 LONX 185 4253.5000 08:11:25 LONX 66 4253.0000 08:12:20 LONX 300 4253.0000 08:12:30 LONX 185 4254.0000 08:13:06 LONX 330 4254.0000 08:13:06 LONX 330 4253.5000 08:13:06 LONX 16 4256.5000 08:13:54 LONX 65 4257.5000 08:14:10 LONX 470 4258.5000 08:14:48 LONX 330 4258.5000 08:14:48 LONX 180 4260.0000 08:14:57 LONX 167 4260.0000 08:14:57 LONX 153 4260.0000 08:14:57 LONX 290 4259.5000 08:15:02 LONX 7 4259.0000 08:15:02 LONX 21 4259.0000 08:15:06 LONX 187 4259.0000 08:15:06 LONX 227 4259.0000 08:15:19 LONX 11 4258.5000 08:15:19 LONX 150 4258.5000 08:15:19 LONX 54 4258.5000 08:15:19 LONX 31 4256.5000 08:15:44 LONX 134 4256.5000 08:15:44 LONX 176 4256.0000 08:15:45 LONX 197 4255.5000 08:15:45 LONX 85 4256.0000 08:16:17 LONX 175 4257.0000 08:16:30 LONX 80 4257.0000 08:16:30 LONX 100 4257.0000 08:16:30 LONX 96 4257.0000 08:16:30 LONX 120 4257.0000 08:16:30 LONX 29 4258.5000 08:16:57 LONX 187 4258.5000 08:16:57 LONX 160 4258.0000 08:17:02 LONX 193 4256.0000 08:18:02 LONX 52 4256.0000 08:18:02 LONX 122 4255.5000 08:18:02 LONX 33 4255.5000 08:18:02 LONX 25 4256.0000 08:18:02 LONX 250 4256.0000 08:18:02 LONX 203 4261.0000 08:18:21 LONX 194 4260.5000 08:18:27 LONX 255 4261.0000 08:18:51 LONX 190 4260.5000 08:18:51 LONX 175 4260.0000 08:18:51 LONX 65 4261.0000 08:19:43 LONX 105 4261.0000 08:19:43 LONX 190 4260.5000 08:19:47 LONX 245 4260.5000 08:19:47 LONX 25 4260.5000 08:20:00 LONX 21 4260.5000 08:20:00 LONX 139 4260.5000 08:20:00 LONX 275 4262.0000 08:20:17 LONX 190 4262.0000 08:20:22 LONX 185 4262.0000 08:20:26 LONX 220 4261.0000 08:21:30 LONX 225 4260.5000 08:21:30 LONX 52 4260.5000 08:21:30 LONX 24 4261.0000 08:21:34 LONX 168 4261.0000 08:21:34 LONX 141 4260.0000 08:21:35 LONX 180 4263.5000 08:21:58 LONX 202 4262.5000 08:22:01 LONX 170 4262.5000 08:22:21 LONX 202 4261.5000 08:22:33 LONX 210 4261.5000 08:22:43 LONX 192 4260.5000 08:23:11 LONX 180 4260.0000 08:23:11 LONX 25 4260.0000 08:23:11 LONX 170 4260.5000 08:23:39 LONX 247 4261.5000 08:23:51 LONX 23 4261.5000 08:23:51 LONX 59 4263.5000 08:24:15 LONX 76 4263.5000 08:24:15 LONX 60 4263.5000 08:24:15 LONX 190 4262.5000 08:25:15 LONX 257 4262.0000 08:25:15 LONX 250 4261.5000 08:25:15 LONX 190 4262.0000 08:25:15 LONX 203 4260.5000 08:25:39 LONX 200 4261.0000 08:25:47 LONX 200 4260.5000 08:26:11 LONX 85 4260.0000 08:26:12 LONX 94 4260.0000 08:26:12 LONX 212 4260.0000 08:26:38 LONX 195 4259.5000 08:27:16 LONX 69 4259.5000 08:27:18 LONX 196 4259.5000 08:27:18 LONX 27 4260.0000 08:27:24 LONX 162 4260.0000 08:27:24 LONX 215 4260.0000 08:27:26 LONX 284 4261.5000 08:28:14 LONX 185 4261.5000 08:28:14 LONX 164 4262.0000 08:28:40 LONX 91 4262.0000 08:28:40 LONX 180 4261.0000 08:29:11 LONX 180 4261.0000 08:29:11 LONX 87 4261.0000 08:29:11 LONX 250 4261.0000 08:29:11 LONX 174 4259.5000 08:29:39 LONX 136 4260.0000 08:30:05 LONX 54 4260.0000 08:30:05 LONX 137 4260.5000 08:30:08 LONX 44 4260.5000 08:30:08 LONX 68 4262.5000 08:30:31 LONX 168 4262.5000 08:30:31 LONX 185 4264.5000 08:31:03 LONX 200 4263.5000 08:31:07 LONX 95 4264.5000 08:31:07 LONX 234 4262.5000 08:31:07 LONX 194 4266.5000 08:32:13 LONX 37 4266.5000 08:32:13 LONX 12 4266.5000 08:32:13 LONX 180 4266.0000 08:32:13 LONX 230 4265.0000 08:32:17 LONX 201 4264.0000 08:32:35 LONX 185 4263.0000 08:32:35 LONX 164 4261.5000 08:32:59 LONX 34 4261.5000 08:32:59 LONX 300 4261.5000 08:33:41 LONX 223 4261.0000 08:33:43 LONX 270 4261.0000 08:34:11 LONX 36 4262.0000 08:34:29 LONX 158 4262.0000 08:34:29 LONX 220 4261.5000 08:34:50 LONX 184 4261.0000 08:34:54 LONX 21 4261.5000 08:36:00 LONX 80 4263.0000 08:36:07 LONX 182 4263.0000 08:36:07 LONX 245 4262.5000 08:36:08 LONX 210 4262.5000 08:36:08 LONX 213 4261.5000 08:36:18 LONX 240 4261.5000 08:36:57 LONX 265 4260.5000 08:37:02 LONX 189 4259.5000 08:37:12 LONX 135 4258.0000 08:37:26 LONX 45 4258.0000 08:37:26 LONX 240 4259.0000 08:38:00 LONX 253 4258.5000 08:38:00 LONX 190 4260.5000 08:38:48 LONX 100 4262.0000 08:38:59 LONX 100 4262.0000 08:38:59 LONX 230 4261.0000 08:39:05 LONX 197 4260.5000 08:39:33 LONX 24 4260.5000 08:39:33 LONX 73 4260.0000 08:39:33 LONX 126 4260.0000 08:39:33 LONX 198 4259.5000 08:39:48 LONX 6 4260.5000 08:40:38 LONX 75 4260.5000 08:40:38 LONX 104 4260.5000 08:40:38 LONX 76 4260.0000 08:40:51 LONX 199 4260.0000 08:41:07 LONX 93 4259.0000 08:41:11 LONX 125 4259.0000 08:41:11 LONX 249 4258.5000 08:41:37 LONX 530 4260.0000 08:42:18 LONX 181 4259.0000 08:42:37 LONX 216 4259.5000 08:43:19 LONX 145 4259.0000 08:43:24 LONX 115 4259.0000 08:43:24 LONX 126 4259.0000 08:43:50 LONX 160 4259.0000 08:43:50 LONX 222 4258.5000 08:44:17 LONX 230 4259.5000 08:45:00 LONX 156 4259.5000 08:45:00 LONX 94 4259.5000 08:45:00 LONX 195 4259.5000 08:45:25 LONX 2 4260.0000 08:45:48 LONX 228 4260.0000 08:45:48 LONX 1 4260.0000 08:45:56 LONX 270 4262.0000 08:46:47 LONX 129 4263.0000 08:47:22 LONX 241 4263.0000 08:47:22 LONX 260 4263.0000 08:47:22 LONX 195 4263.0000 08:47:22 LONX 176 4262.0000 08:47:23 LONX 69 4262.0000 08:47:23 LONX 179 4263.0000 08:48:21 LONX 80 4262.5000 08:48:21 LONX 135 4262.5000 08:48:21 LONX 190 4261.5000 08:48:41 LONX 225 4260.0000 08:48:56 LONX 161 4263.5000 08:50:02 LONX 149 4263.5000 08:50:02 LONX 248 4263.5000 08:50:12 LONX 225 4263.5000 08:50:31 LONX 231 4263.5000 08:50:58 LONX 180 4263.0000 08:51:33 LONX 285 4262.5000 08:51:33 LONX 212 4263.0000 08:51:33 LONX 200 4262.0000 08:51:52 LONX 30 4261.0000 08:52:06 LONX 152 4261.0000 08:52:06 LONX 98 4259.5000 08:52:36 LONX 23 4259.5000 08:52:37 LONX 230 4261.0000 08:52:59 LONX 7 4260.5000 08:52:59 LONX 23 4260.5000 08:53:00 LONX 175 4260.5000 08:53:18 LONX 195 4260.0000 08:54:11 LONX 130 4260.0000 08:54:23 LONX 23 4260.5000 08:54:30 LONX 200 4260.5000 08:54:30 LONX 33 4261.5000 08:54:58 LONX 172 4261.5000 08:54:58 LONX 115 4261.5000 08:54:58 LONX 200 4261.5000 08:54:58 LONX 42 4261.0000 08:55:14 LONX 259 4261.0000 08:55:58 LONX 111 4261.0000 08:55:58 LONX 139 4261.0000 08:55:58 LONX 230 4261.0000 08:55:58 LONX 139 4261.0000 08:55:58 LONX 250 4260.5000 08:57:04 LONX 51 4260.5000 08:57:04 LONX 205 4260.0000 08:57:13 LONX 100 4258.0000 08:57:55 LONX 196 4258.5000 08:57:55 LONX 96 4258.0000 08:58:03 LONX 250 4258.0000 08:58:54 LONX 18 4258.0000 08:58:54 LONX 278 4258.0000 08:58:54 LONX 250 4258.0000 08:59:53 LONX 215 4257.5000 09:00:01 LONX 152 4258.5000 09:00:10 LONX 43 4258.5000 09:00:10 LONX 150 4258.0000 09:00:48 LONX 100 4258.0000 09:00:48 LONX 200 4257.5000 09:00:48 LONX 263 4257.5000 09:00:48 LONX 179 4256.5000 09:01:11 LONX 234 4256.0000 09:01:11 LONX 189 4254.5000 09:01:38 LONX 73 4254.5000 09:01:38 LONX 41 4253.5000 09:02:34 LONX 108 4254.0000 09:02:46 LONX 250 4254.0000 09:02:46 LONX 94 4253.5000 09:02:47 LONX 68 4253.5000 09:02:48 LONX 115 4255.5000 09:04:03 LONX 225 4255.5000 09:04:03 LONX 108 4255.0000 09:04:12 LONX 147 4255.0000 09:04:12 LONX 125 4255.0000 09:04:12 LONX 278 4255.0000 09:04:12 LONX 204 4254.5000 09:04:59 LONX 1 4254.5000 09:04:59 LONX 267 4255.0000 09:04:59 LONX 250 4255.0000 09:04:59 LONX 274 4255.0000 09:04:59 LONX 200 4254.0000 09:05:24 LONX 125 4255.5000 09:06:39 LONX 105 4255.5000 09:06:39 LONX 29 4255.5000 09:06:39 LONX 256 4255.5000 09:06:39 LONX 380 4255.0000 09:06:39 LONX 49 4255.5000 09:06:39 LONX 171 4255.5000 09:06:39 LONX 85 4257.0000 09:07:28 LONX 99 4257.0000 09:07:28 LONX 42 4257.0000 09:07:28 LONX 205 4256.0000 09:07:53 LONX 185 4255.5000 09:08:08 LONX 109 4255.5000 09:08:10 LONX 115 4255.5000 09:08:10 LONX 6 4255.5000 09:08:32 LONX 205 4255.0000 09:08:43 LONX 235 4254.5000 09:08:43 LONX 200 4253.5000 09:09:03 LONX 360 4255.5000 09:11:25 LONX 360 4255.5000 09:11:25 LONX 135 4255.0000 09:11:26 LONX 160 4255.0000 09:11:26 LONX 33 4254.5000 09:11:50 LONX 227 4254.5000 09:11:50 LONX 58 4254.5000 09:11:50 LONX 127 4254.5000 09:11:50 LONX 274 4255.5000 09:13:01 LONX 218 4255.0000 09:13:01 LONX 10 4255.5000 09:13:01 LONX 46 4255.5000 09:13:01 LONX 162 4255.0000 09:13:06 LONX 360 4256.0000 09:13:51 LONX 235 4257.5000 09:15:03 LONX 13 4257.0000 09:15:03 LONX 217 4257.0000 09:15:03 LONX 80 4257.5000 09:15:03 LONX 250 4257.5000 09:15:03 LONX 200 4257.5000 09:15:03 LONX 350 4257.5000 09:15:03 LONX 143 4257.0000 09:15:18 LONX 247 4257.0000 09:15:18 LONX 19 4256.5000 09:16:01 LONX 76 4256.5000 09:16:01 LONX 179 4256.5000 09:16:01 LONX 285 4256.5000 09:16:01 LONX 230 4255.0000 09:18:16 LONX 185 4255.0000 09:18:50 LONX 275 4255.0000 09:18:50 LONX 119 4254.5000 09:18:52 LONX 99 4254.5000 09:18:52 LONX 510 4254.0000 09:19:39 LONX 320 4253.0000 09:19:59 LONX 340 4253.5000 09:19:59 LONX 370 4254.0000 09:19:59 LONX 200 4254.0000 09:19:59 LONX 195 4253.0000 09:20:41 LONX 75 4252.5000 09:21:07 LONX 209 4252.5000 09:21:57 LONX 11 4252.5000 09:21:57 LONX 200 4252.5000 09:21:57 LONX 193 4252.5000 09:21:57 LONX 50 4252.5000 09:21:57 LONX 247 4252.0000 09:22:23 LONX 289 4252.0000 09:22:23 LONX 126 4254.5000 09:23:30 LONX 124 4254.5000 09:23:30 LONX 265 4254.5000 09:23:30 LONX 265 4255.0000 09:23:56 LONX 198 4255.0000 09:23:56 LONX 59 4254.5000 09:24:17 LONX 161 4254.5000 09:24:17 LONX 151 4254.0000 09:24:17 LONX 29 4254.0000 09:24:17 LONX 37 4251.5000 09:24:29 LONX 154 4251.5000 09:24:32 LONX 96 4254.0000 09:27:05 LONX 294 4254.0000 09:27:05 LONX 24 4255.0000 09:27:57 LONX 250 4255.0000 09:27:57 LONX 298 4255.0000 09:27:57 LONX 250 4255.0000 09:28:12 LONX 200 4255.0000 09:28:12 LONX 390 4255.0000 09:28:12 LONX 110 4254.5000 09:28:29 LONX 79 4254.5000 09:28:29 LONX 171 4254.5000 09:28:29 LONX 61 4254.5000 09:28:29 LONX 92 4254.5000 09:28:29 LONX 39 4254.5000 09:28:29 LONX 195 4253.5000 09:28:55 LONX 180 4253.5000 09:30:13 LONX 230 4253.5000 09:30:13 LONX 250 4253.5000 09:30:13 LONX 100 4253.5000 09:30:13 LONX 227 4253.0000 09:30:46 LONX 11 4252.5000 09:30:46 LONX 194 4252.5000 09:30:46 LONX 198 4252.5000 09:30:54 LONX 81 4252.0000 09:30:59 LONX 107 4251.5000 09:31:25 LONX 56 4251.5000 09:31:25 LONX 186 4251.5000 09:31:25 LONX 250 4250.5000 09:31:49 LONX 201 4249.0000 09:32:06 LONX 205 4247.5000 09:32:31 LONX 198 4247.0000 09:32:54 LONX 203 4246.5000 09:33:24 LONX 198 4246.5000 09:33:24 LONX 73 4246.0000 09:33:34 LONX 49 4245.5000 09:33:34 LONX 97 4245.5000 09:33:34 LONX 310 4246.0000 09:34:29 LONX 200 4247.0000 09:34:43 LONX 131 4246.5000 09:35:05 LONX 97 4246.5000 09:35:05 LONX 117 4245.5000 09:35:14 LONX 78 4245.5000 09:35:14 LONX 35 4245.5000 09:35:14 LONX 300 4247.0000 09:36:47 LONX 110 4247.0000 09:36:47 LONX 188 4246.0000 09:37:03 LONX 67 4246.0000 09:37:03 LONX 260 4246.0000 09:37:03 LONX 13 4245.5000 09:38:17 LONX 275 4245.0000 09:38:42 LONX 262 4245.5000 09:38:42 LONX 230 4245.0000 09:38:42 LONX 250 4244.5000 09:38:42 LONX 193 4245.0000 09:38:42 LONX 42 4245.0000 09:38:42 LONX 250 4244.5000 09:38:42 LONX 167 4244.0000 09:39:41 LONX 309 4244.0000 09:39:41 LONX 19 4244.5000 09:40:09 LONX 260 4244.5000 09:40:09 LONX 245 4244.0000 09:41:28 LONX 230 4244.0000 09:41:28 LONX 228 4245.0000 09:42:17 LONX 46 4245.0000 09:42:42 LONX 1 4245.0000 09:42:42 LONX 250 4245.5000 09:43:24 LONX 184 4245.5000 09:43:24 LONX 250 4249.5000 09:44:27 LONX 200 4249.5000 09:44:27 LONX 204 4249.5000 09:44:27 LONX 330 4249.5000 09:44:27 LONX 290 4249.5000 09:45:37 LONX 380 4249.5000 09:45:37 LONX 97 4249.5000 09:45:37 LONX 53 4249.5000 09:45:37 LONX 263 4248.5000 09:45:47 LONX 147 4248.5000 09:45:47 LONX 58 4249.5000 09:47:08 LONX 200 4249.5000 09:47:08 LONX 360 4249.5000 09:47:08 LONX 255 4249.5000 09:47:53 LONX 237 4249.5000 09:47:53 LONX 199 4249.0000 09:48:13 LONX 199 4249.5000 09:48:26 LONX 205 4249.0000 09:49:30 LONX 220 4249.0000 09:49:30 LONX 442 4249.0000 09:49:30 LONX 30 4249.0000 09:49:30 LONX 199 4249.0000 09:50:20 LONX 210 4248.5000 09:52:04 LONX 250 4248.5000 09:52:22 LONX 444 4248.5000 09:52:22 LONX 162 4249.0000 09:54:08 LONX 198 4249.0000 09:54:08 LONX 34 4249.5000 09:54:08 LONX 49 4249.5000 09:54:08 LONX 181 4249.0000 09:54:08 LONX 245 4248.5000 09:54:13 LONX 36 4248.5000 09:54:13 LONX 189 4248.5000 09:54:13 LONX 190 4248.0000 09:54:43 LONX 246 4248.0000 09:54:43 LONX 260 4247.5000 09:55:51 LONX 199 4247.5000 09:55:51 LONX 61 4247.5000 09:57:15 LONX 244 4247.5000 09:57:15 LONX 200 4247.5000 09:57:15 LONX 155 4248.5000 09:58:10 LONX 136 4248.5000 09:58:10 LONX 231 4248.5000 09:58:32 LONX 31 4248.5000 09:58:32 LONX 231 4249.0000 09:59:31 LONX 109 4249.0000 09:59:31 LONX 250 4249.0000 09:59:31 LONX 37 4252.5000 10:02:15 LONX 380 4252.5000 10:02:15 LONX 43 4252.5000 10:02:15 LONX 90 4252.5000 10:02:15 LONX 200 4252.5000 10:02:15 LONX 116 4252.5000 10:02:15 LONX 370 4252.0000 10:02:49 LONX 330 4252.0000 10:02:49 LONX 115 4252.0000 10:02:49 LONX 250 4252.0000 10:02:49 LONX 93 4252.0000 10:02:49 LONX 360 4253.0000 10:04:10 LONX 340 4252.5000 10:04:10 LONX 460 4252.0000 10:04:18 LONX 221 4256.0000 10:05:12 LONX 201 4256.0000 10:05:18 LONX 225 4257.5000 10:05:44 LONX 235 4257.0000 10:06:08 LONX 194 4257.0000 10:06:08 LONX 290 4256.5000 10:07:11 LONX 256 4256.0000 10:07:18 LONX 16 4256.0000 10:07:18 LONX 185 4255.5000 10:08:20 LONX 209 4255.5000 10:08:20 LONX 275 4256.0000 10:09:00 LONX 72 4256.0000 10:09:00 LONX 244 4256.0000 10:09:00 LONX 234 4255.5000 10:10:06 LONX 47 4255.5000 10:10:06 LONX 360 4256.0000 10:11:13 LONX 353 4256.0000 10:11:13 LONX 54 4255.5000 10:12:20 LONX 216 4255.5000 10:12:20 LONX 286 4256.0000 10:13:20 LONX 199 4256.0000 10:13:20 LONX 200 4255.5000 10:13:25 LONX 61 4256.0000 10:14:48 LONX 249 4256.0000 10:14:48 LONX 75 4256.0000 10:15:29 LONX 50 4256.0000 10:15:38 LONX 250 4256.5000 10:15:52 LONX 421 4256.5000 10:15:52 LONX 236 4256.5000 10:16:07 LONX 75 4256.0000 10:16:11 LONX 370 4255.5000 10:16:11 LONX 306 4256.5000 10:17:03 LONX 300 4257.5000 10:18:15 LONX 137 4257.5000 10:18:16 LONX 68 4257.5000 10:18:16 LONX 119 4257.5000 10:18:16 LONX 257 4257.5000 10:18:16 LONX 250 4258.5000 10:21:07 LONX 200 4258.5000 10:21:07 LONX 253 4258.5000 10:21:07 LONX 185 4258.0000 10:21:08 LONX 67 4257.5000 10:21:08 LONX 138 4257.5000 10:21:08 LONX 260 4257.0000 10:21:12 LONX 250 4257.0000 10:21:12 LONX 185 4256.5000 10:22:07 LONX 311 4256.5000 10:22:07 LONX 201 4255.5000 10:22:37 LONX 98 4255.0000 10:22:55 LONX 128 4255.0000 10:22:55 LONX 195 4255.5000 10:23:16 LONX 225 4254.5000 10:23:20 LONX 285 4254.0000 10:24:33 LONX 231 4254.0000 10:24:33 LONX 4 4254.0000 10:24:42 LONX 39 4255.0000 10:24:53 LONX 243 4255.0000 10:24:53 LONX 188 4254.0000 10:25:32 LONX 236 4253.5000 10:25:33 LONX 273 4253.0000 10:27:05 LONX 250 4256.0000 10:29:00 LONX 200 4256.0000 10:29:00 LONX 272 4256.0000 10:29:00 LONX 39 4256.0000 10:29:00 LONX 23 4256.0000 10:29:00 LONX 380 4255.5000 10:29:03 LONX 200 4255.5000 10:29:03 LONX 81 4254.0000 10:29:29 LONX 129 4254.0000 10:29:29 LONX 198 4253.5000 10:29:35 LONX 205 4256.0000 10:30:19 LONX 195 4255.0000 10:30:20 LONX 340 4255.0000 10:31:57 LONX 23 4255.0000 10:31:57 LONX 272 4255.0000 10:31:57 LONX 8 4255.5000 10:32:35 LONX 237 4255.5000 10:32:40 LONX 300 4255.5000 10:32:40 LONX 70 4254.5000 10:32:59 LONX 167 4254.5000 10:32:59 LONX 280 4256.0000 10:34:52 LONX 82 4255.5000 10:34:52 LONX 143 4255.5000 10:34:52 LONX 295 4256.0000 10:34:52 LONX 20 4255.0000 10:35:28 LONX 103 4255.0000 10:35:28 LONX 92 4255.0000 10:35:28 LONX 202 4255.0000 10:35:34 LONX 189 4254.5000 10:35:35 LONX 31 4254.5000 10:35:35 LONX 101 4254.5000 10:36:25 LONX 151 4254.5000 10:36:25 LONX 201 4253.0000 10:36:45 LONX 201 4253.0000 10:37:25 LONX 200 4252.0000 10:37:45 LONX 41 4252.0000 10:37:45 LONX 42 4251.5000 10:37:45 LONX 243 4253.0000 10:38:28 LONX 156 4253.5000 10:39:06 LONX 94 4253.5000 10:39:06 LONX 155 4254.5000 10:39:13 LONX 39 4254.5000 10:39:13 LONX 190 4253.0000 10:39:23 LONX 201 4252.5000 10:39:53 LONX 208 4253.0000 10:41:31 LONX 132 4253.0000 10:41:31 LONX 220 4253.0000 10:41:31 LONX 182 4253.0000 10:42:17 LONX 28 4253.0000 10:42:17 LONX 87 4253.0000 10:42:17 LONX 34 4253.0000 10:42:18 LONX 159 4253.0000 10:42:22 LONX 201 4253.5000 10:42:37 LONX 207 4252.5000 10:43:19 LONX 290 4252.5000 10:43:19 LONX 269 4252.0000 10:44:56 LONX 121 4251.5000 10:45:33 LONX 144 4251.5000 10:45:33 LONX 249 4251.5000 10:45:54 LONX 265 4250.5000 10:45:57 LONX 330 4251.0000 10:45:57 LONX 300 4250.5000 10:47:50 LONX 280 4250.5000 10:47:50 LONX 373 4250.5000 10:48:08 LONX 220 4250.0000 10:48:12 LONX 217 4250.5000 10:49:15 LONX 200 4252.5000 10:50:00 LONX 285 4252.5000 10:50:00 LONX 179 4252.5000 10:50:41 LONX 36 4252.5000 10:50:41 LONX 211 4252.5000 10:50:41 LONX 44 4252.5000 10:50:41 LONX 164 4252.0000 10:51:23 LONX 71 4252.0000 10:51:23 LONX 59 4252.5000 10:52:24 LONX 199 4252.5000 10:52:24 LONX 400 4252.5000 10:52:24 LONX 175 4252.5000 10:53:03 LONX 81 4252.5000 10:53:03 LONX 190 4252.5000 10:54:16 LONX 195 4252.5000 10:54:16 LONX 118 4252.5000 10:54:16 LONX 102 4252.5000 10:55:51 LONX 411 4252.5000 10:55:51 LONX 290 4252.0000 10:56:12 LONX 290 4252.0000 10:56:12 LONX 215 4251.5000 10:56:22 LONX 26 4252.5000 10:57:57 LONX 239 4252.5000 10:57:57 LONX 99 4252.5000 10:58:00 LONX 460 4252.5000 10:58:54 LONX 190 4253.5000 10:59:21 LONX 270 4253.5000 10:59:21 LONX 320 4254.5000 11:00:19 LONX 103 4254.5000 11:00:19 LONX 405 4254.5000 11:00:19 LONX 245 4254.5000 11:02:31 LONX 210 4254.0000 11:02:32 LONX 131 4255.5000 11:03:02 LONX 239 4255.5000 11:03:02 LONX 69 4255.5000 11:03:02 LONX 181 4256.0000 11:04:18 LONX 250 4256.0000 11:04:18 LONX 39 4256.0000 11:04:18 LONX 69 4256.0000 11:04:18 LONX 3 4255.5000 11:04:18 LONX 232 4255.5000 11:04:19 LONX 330 4256.5000 11:05:23 LONX 290 4258.5000 11:06:20 LONX 265 4258.5000 11:06:20 LONX 150 4258.0000 11:06:20 LONX 170 4258.0000 11:06:35 LONX 290 4257.5000 11:06:43 LONX 235 4258.0000 11:07:59 LONX 380 4259.0000 11:08:08 LONX 230 4259.0000 11:08:21 LONX 193 4258.5000 11:10:22 LONX 4 4258.5000 11:10:22 LONX 257 4258.5000 11:10:22 LONX 125 4258.0000 11:10:22 LONX 2 4258.5000 11:11:06 LONX 250 4258.5000 11:11:06 LONX 110 4258.0000 11:11:12 LONX 250 4257.5000 11:11:18 LONX 174 4257.5000 11:11:18 LONX 100 4257.5000 11:11:18 LONX 158 4256.5000 11:11:51 LONX 37 4256.5000 11:11:51 LONX 190 4256.0000 11:12:17 LONX 257 4256.0000 11:13:19 LONX 283 4256.0000 11:13:19 LONX 183 4255.0000 11:13:46 LONX 185 4252.5000 11:14:32 LONX 201 4253.0000 11:14:56 LONX 215 4252.0000 11:15:03 LONX 51 4252.0000 11:15:39 LONX 150 4252.0000 11:15:39 LONX 195 4251.0000 11:15:50 LONX 1 4254.0000 11:16:32 LONX 266 4254.0000 11:16:32 LONX 184 4252.5000 11:17:17 LONX 195 4253.0000 11:17:17 LONX 185 4252.0000 11:17:49 LONX 203 4252.5000 11:18:48 LONX 240 4252.5000 11:18:48 LONX 190 4252.0000 11:19:44 LONX 180 4252.5000 11:19:47 LONX 21 4252.5000 11:19:47 LONX 232 4251.5000 11:20:43 LONX 87 4251.5000 11:20:43 LONX 200 4251.5000 11:20:43 LONX 205 4251.5000 11:21:25 LONX 251 4251.5000 11:22:00 LONX 147 4252.0000 11:22:03 LONX 295 4251.5000 11:24:31 LONX 255 4251.5000 11:25:06 LONX 263 4251.5000 11:25:15 LONX 230 4251.5000 11:25:19 LONX 207 4251.0000 11:25:19 LONX 17 4250.5000 11:25:27 LONX 222 4250.5000 11:25:27 LONX 197 4251.0000 11:28:24 LONX 260 4251.5000 11:29:12 LONX 30 4251.5000 11:29:12 LONX 330 4251.5000 11:29:12 LONX 170 4251.5000 11:29:12 LONX 153 4251.0000 11:29:22 LONX 222 4251.0000 11:29:22 LONX 285 4250.5000 11:29:36 LONX 183 4251.0000 11:29:36 LONX 223 4249.0000 11:29:58 LONX 100 4251.5000 11:31:37 LONX 239 4251.0000 11:32:07 LONX 36 4251.0000 11:32:07 LONX 235 4251.0000 11:32:07 LONX 315 4250.0000 11:33:34 LONX 490 4250.5000 11:33:34 LONX 201 4250.0000 11:33:36 LONX 189 4249.5000 11:34:33 LONX 18 4249.5000 11:34:33 LONX 36 4249.5000 11:34:34 LONX 300 4249.5000 11:36:02 LONX 290 4249.5000 11:37:22 LONX 410 4251.0000 11:38:47 LONX 30 4251.0000 11:38:47 LONX 320 4251.0000 11:38:47 LONX 238 4252.0000 11:40:04 LONX 122 4252.0000 11:40:04 LONX 200 4252.0000 11:40:14 LONX 250 4252.0000 11:40:14 LONX 440 4252.0000 11:40:14 LONX 226 4252.0000 11:40:29 LONX 350 4252.0000 11:40:29 LONX 57 4251.0000 11:42:34 LONX 130 4251.0000 11:42:34 LONX 14 4251.0000 11:42:42 LONX 237 4251.0000 11:42:42 LONX 230 4250.5000 11:42:44 LONX 32 4250.5000 11:43:19 LONX 125 4250.0000 11:43:37 LONX 165 4250.0000 11:43:37 LONX 201 4250.0000 11:43:37 LONX 134 4249.0000 11:43:46 LONX 46 4249.5000 11:44:16 LONX 155 4249.5000 11:44:16 LONX 41 4250.0000 11:44:38 LONX 245 4250.0000 11:44:38 LONX 199 4249.0000 11:45:08 LONX 169 4249.5000 11:45:49 LONX 230 4249.0000 11:46:54 LONX 236 4248.5000 11:48:42 LONX 272 4248.0000 11:49:52 LONX 320 4248.5000 11:49:52 LONX 224 4248.0000 11:50:12 LONX 31 4248.0000 11:50:12 LONX 450 4247.5000 11:50:43 LONX 10 4247.5000 11:50:43 LONX 316 4247.0000 11:50:45 LONX 245 4248.5000 11:51:50 LONX 30 4248.5000 11:51:50 LONX 231 4248.5000 11:51:50 LONX 231 4248.5000 11:53:26 LONX 1 4249.0000 11:53:26 LONX 14 4249.0000 11:53:26 LONX 250 4249.0000 11:53:26 LONX 200 4249.0000 11:53:26 LONX 44 4249.0000 11:53:26 LONX 15 4248.5000 11:53:26 LONX 230 4249.5000 11:55:24 LONX 50 4249.5000 11:55:24 LONX 200 4249.5000 11:55:24 LONX 215 4249.5000 11:55:24 LONX 215 4250.0000 11:56:18 LONX 241 4249.5000 11:57:12 LONX 52 4249.5000 11:57:12 LONX 330 4249.5000 11:57:12 LONX 225 4250.0000 11:58:24 LONX 30 4250.0000 11:58:24 LONX 250 4250.0000 11:58:24 LONX 109 4249.0000 11:58:52 LONX 146 4249.0000 11:58:52 LONX 150 4249.0000 11:59:31 LONX 97 4249.0000 11:59:44 LONX 350 4249.0000 11:59:49 LONX 245 4248.5000 11:59:58 LONX 185 4247.5000 12:02:22 LONX 195 4248.0000 12:02:22 LONX 15 4247.5000 12:02:22 LONX 55 4252.0000 12:04:19 LONX 355 4252.0000 12:04:28 LONX 300 4252.0000 12:04:28 LONX 3 4251.5000 12:04:39 LONX 247 4251.5000 12:04:39 LONX 130 4251.5000 12:04:44 LONX 210 4251.5000 12:04:44 LONX 44 4251.5000 12:04:44 LONX 200 4251.5000 12:04:44 LONX 250 4251.5000 12:04:44 LONX 360 4254.0000 12:06:17 LONX 220 4253.5000 12:06:39 LONX 90 4253.5000 12:06:39 LONX 270 4253.5000 12:06:39 LONX 193 4253.5000 12:06:39 LONX 30 4253.5000 12:06:39 LONX 94 4252.5000 12:06:41 LONX 200 4252.5000 12:06:41 LONX 6 4252.5000 12:06:41 LONX 205 4251.5000 12:09:53 LONX 5 4251.5000 12:09:53 LONX 144 4251.5000 12:09:54 LONX 221 4251.5000 12:10:21 LONX 204 4251.5000 12:11:05 LONX 76 4251.5000 12:11:05 LONX 84 4251.0000 12:11:06 LONX 266 4251.0000 12:11:06 LONX 200 4251.0000 12:11:06 LONX 290 4250.5000 12:11:47 LONX 165 4250.0000 12:11:49 LONX 175 4250.0000 12:11:49 LONX 200 4249.5000 12:12:19 LONX 12 4249.5000 12:13:01 LONX 205 4251.0000 12:14:03 LONX 250 4251.0000 12:14:03 LONX 200 4251.0000 12:14:03 LONX 260 4251.0000 12:14:03 LONX 245 4250.5000 12:14:11 LONX 231 4249.5000 12:15:35 LONX 268 4250.0000 12:15:35 LONX 200 4250.0000 12:16:18 LONX 299 4250.5000 12:17:48 LONX 230 4250.0000 12:18:48 LONX 410 4250.0000 12:20:39 LONX 73 4250.0000 12:20:39 LONX 50 4250.0000 12:20:39 LONX 257 4250.0000 12:20:39 LONX 184 4249.5000 12:20:43 LONX 71 4249.5000 12:20:43 LONX 187 4249.0000 12:20:49 LONX 67 4249.0000 12:20:49 LONX 159 4248.5000 12:21:52 LONX 250 4249.0000 12:23:21 LONX 200 4249.0000 12:23:21 LONX 253 4249.0000 12:23:21 LONX 1 4248.5000 12:23:47 LONX 135 4248.5000 12:24:25 LONX 330 4248.5000 12:24:55 LONX 73 4248.5000 12:25:35 LONX 205 4248.5000 12:25:51 LONX 155 4248.5000 12:25:51 LONX 400 4248.0000 12:27:11 LONX 245 4248.0000 12:27:11 LONX 85 4248.0000 12:27:11 LONX 89 4247.5000 12:27:21 LONX 172 4247.5000 12:27:21 LONX 230 4247.0000 12:27:31 LONX 353 4246.5000 12:28:09 LONX 285 4246.0000 12:28:28 LONX 310 4248.0000 12:31:31 LONX 275 4248.0000 12:31:31 LONX 93 4248.5000 12:33:21 LONX 250 4248.5000 12:33:21 LONX 200 4248.5000 12:33:21 LONX 70 4248.5000 12:33:21 LONX 370 4248.5000 12:34:15 LONX 85 4248.5000 12:34:15 LONX 210 4250.0000 12:35:00 LONX 200 4250.0000 12:35:00 LONX 85 4251.0000 12:35:36 LONX 295 4250.5000 12:36:21 LONX 360 4250.0000 12:36:41 LONX 63 4250.0000 12:36:41 LONX 92 4250.0000 12:36:41 LONX 100 4250.0000 12:36:41 LONX 92 4250.0000 12:36:41 LONX 275 4249.0000 12:37:26 LONX 216 4249.0000 12:37:26 LONX 300 4250.0000 12:40:01 LONX 360 4250.0000 12:40:02 LONX 23 4249.0000 12:40:19 LONX 260 4251.0000 12:41:11 LONX 295 4251.0000 12:41:11 LONX 65 4251.5000 12:42:04 LONX 300 4251.5000 12:42:47 LONX 125 4251.5000 12:42:47 LONX 100 4251.5000 12:42:47 LONX 57 4252.0000 12:42:47 LONX 67 4251.5000 12:42:47 LONX 75 4251.5000 12:42:47 LONX 295 4254.0000 12:46:15 LONX 205 4254.0000 12:46:37 LONX 255 4254.5000 12:46:55 LONX 58 4254.5000 12:47:11 LONX 177 4254.5000 12:47:11 LONX 325 4255.0000 12:47:37 LONX 265 4254.0000 12:47:58 LONX 105 4254.0000 12:47:58 LONX 200 4254.0000 12:47:58 LONX 330 4253.5000 12:48:09 LONX 59 4253.0000 12:48:09 LONX 129 4253.5000 12:49:23 LONX 235 4253.5000 12:49:27 LONX 199 4253.5000 12:49:39 LONX 32 4255.0000 12:50:25 LONX 130 4255.0000 12:50:51 LONX 500 4255.5000 12:51:55 LONX 270 4255.0000 12:51:55 LONX 63 4254.5000 12:52:09 LONX 132 4254.5000 12:52:09 LONX 185 4254.5000 12:52:09 LONX 430 4256.0000 12:55:09 LONX 80 4256.0000 12:55:34 LONX 250 4256.0000 12:55:34 LONX 200 4256.0000 12:55:34 LONX 195 4257.0000 12:56:17 LONX 370 4256.5000 12:57:01 LONX 116 4256.5000 12:57:35 LONX 330 4256.5000 12:58:46 LONX 3 4258.0000 12:59:16 LONX 315 4258.0000 12:59:16 LONX 304 4257.5000 12:59:33 LONX 36 4257.5000 12:59:33 LONX 200 4257.5000 12:59:33 LONX 77 4257.5000 12:59:33 LONX 250 4257.5000 12:59:33 LONX 275 4258.5000 13:00:16 LONX 220 4258.0000 13:02:02 LONX 100 4258.0000 13:02:02 LONX 250 4258.0000 13:02:02 LONX 195 4257.5000 13:02:06 LONX 300 4259.0000 13:03:25 LONX 310 4258.5000 13:04:23 LONX 200 4258.5000 13:04:23 LONX 250 4258.5000 13:04:23 LONX 235 4258.5000 13:05:29 LONX 200 4258.5000 13:05:29 LONX 116 4259.0000 13:06:44 LONX 253 4259.0000 13:06:44 LONX 104 4259.5000 13:08:49 LONX 186 4259.5000 13:08:49 LONX 320 4259.5000 13:09:30 LONX 93 4259.5000 13:09:30 LONX 277 4259.5000 13:09:30 LONX 45 4259.5000 13:09:30 LONX 86 4259.5000 13:09:30 LONX 190 4259.0000 13:09:30 LONX 136 4259.0000 13:09:35 LONX 277 4259.0000 13:09:35 LONX 214 4259.0000 13:10:46 LONX 410 4259.5000 13:12:11 LONX 217 4259.5000 13:12:11 LONX 178 4260.0000 13:12:35 LONX 330 4260.0000 13:12:35 LONX 93 4259.5000 13:13:06 LONX 56 4259.5000 13:13:06 LONX 241 4259.5000 13:15:46 LONX 69 4259.5000 13:16:33 LONX 410 4259.5000 13:16:35 LONX 410 4262.0000 13:18:17 LONX 305 4262.5000 13:18:20 LONX 330 4262.0000 13:18:26 LONX 250 4262.0000 13:18:26 LONX 249 4262.0000 13:18:26 LONX 176 4261.5000 13:18:32 LONX 194 4261.5000 13:18:32 LONX 59 4260.5000 13:20:03 LONX 151 4260.5000 13:20:03 LONX 200 4260.5000 13:20:03 LONX 252 4260.0000 13:20:10 LONX 215 4261.0000 13:22:07 LONX 58 4261.0000 13:22:07 LONX 262 4260.5000 13:22:07 LONX 235 4260.5000 13:23:55 LONX 24 4260.5000 13:23:55 LONX 235 4260.5000 13:23:55 LONX 209 4260.0000 13:24:00 LONX 171 4260.0000 13:24:00 LONX 215 4259.5000 13:24:05 LONX 200 4260.5000 13:24:29 LONX 21 4259.0000 13:25:37 LONX 179 4259.0000 13:25:37 LONX 288 4259.0000 13:25:37 LONX 210 4259.0000 13:27:11 LONX 40 4259.0000 13:27:11 LONX 245 4259.0000 13:27:13 LONX 215 4259.0000 13:27:22 LONX 281 4259.0000 13:28:40 LONX 200 4260.0000 13:29:38 LONX 250 4260.0000 13:29:38 LONX 258 4260.0000 13:29:38 LONX 200 4261.0000 13:30:05 LONX 104 4261.5000 13:30:39 LONX 156 4261.5000 13:30:39 LONX 290 4262.5000 13:31:54 LONX 510 4262.5000 13:31:56 LONX 63 4262.5000 13:31:56 LONX 35 4263.0000 13:32:26 LONX 170 4263.0000 13:32:26 LONX 200 4263.5000 13:33:06 LONX 211 4264.0000 13:33:13 LONX 158 4265.0000 13:34:02 LONX 372 4265.0000 13:34:02 LONX 1 4265.0000 13:34:02 LONX 200 4265.0000 13:34:02 LONX 289 4265.0000 13:34:02 LONX 250 4265.0000 13:35:17 LONX 169 4265.0000 13:35:40 LONX 311 4265.0000 13:35:40 LONX 356 4265.0000 13:36:41 LONX 64 4265.0000 13:36:41 LONX 97 4265.0000 13:36:41 LONX 98 4265.0000 13:36:41 LONX 93 4267.0000 13:37:52 LONX 410 4268.0000 13:37:55 LONX 16 4269.0000 13:38:45 LONX 160 4269.0000 13:38:45 LONX 250 4269.0000 13:39:02 LONX 19 4269.0000 13:39:02 LONX 390 4271.0000 13:40:40 LONX 133 4271.0000 13:40:40 LONX 162 4271.0000 13:40:40 LONX 300 4272.0000 13:40:47 LONX 8 4271.5000 13:40:58 LONX 104 4271.5000 13:40:58 LONX 258 4271.5000 13:40:58 LONX 51 4271.0000 13:40:58 LONX 409 4271.0000 13:40:58 LONX 120 4271.5000 13:40:58 LONX 250 4271.5000 13:40:58 LONX 250 4271.0000 13:41:00 LONX 151 4273.0000 13:41:43 LONX 30 4273.0000 13:41:48 LONX 250 4273.0000 13:41:48 LONX 54 4272.5000 13:42:20 LONX 250 4272.5000 13:42:20 LONX 52 4273.0000 13:43:12 LONX 204 4273.0000 13:43:15 LONX 4 4273.0000 13:43:40 LONX 200 4273.0000 13:43:40 LONX 254 4273.0000 13:43:40 LONX 250 4273.0000 13:45:04 LONX 210 4272.5000 13:45:14 LONX 225 4272.5000 13:45:14 LONX 175 4272.5000 13:45:25 LONX 25 4272.5000 13:45:25 LONX 285 4272.0000 13:45:49 LONX 200 4272.0000 13:45:49 LONX 200 4272.0000 13:46:42 LONX 185 4271.0000 13:46:58 LONX 202 4270.5000 13:47:52 LONX 188 4270.0000 13:47:52 LONX 189 4269.5000 13:48:06 LONX 202 4269.0000 13:49:09 LONX 28 4269.0000 13:49:09 LONX 237 4269.0000 13:49:09 LONX 146 4270.0000 13:49:53 LONX 254 4269.0000 13:50:41 LONX 271 4268.5000 13:51:19 LONX 250 4268.5000 13:51:19 LONX 320 4268.0000 13:51:19 LONX 200 4267.0000 13:51:54 LONX 190 4267.0000 13:53:18 LONX 330 4265.5000 13:53:51 LONX 73 4266.0000 13:53:51 LONX 220 4266.5000 13:53:51 LONX 320 4266.0000 13:53:51 LONX 94 4265.5000 13:54:06 LONX 100 4265.5000 13:54:06 LONX 185 4265.0000 13:54:43 LONX 97 4264.5000 13:55:45 LONX 147 4264.5000 13:55:45 LONX 205 4264.5000 13:55:48 LONX 19 4263.5000 13:55:55 LONX 213 4265.0000 13:56:10 LONX 208 4265.0000 13:56:30 LONX 201 4264.0000 13:56:48 LONX 124 4264.0000 13:56:54 LONX 77 4264.0000 13:56:54 LONX 16 4263.5000 13:57:05 LONX 236 4263.5000 13:57:20 LONX 10 4264.0000 13:58:41 LONX 195 4264.0000 13:58:50 LONX 210 4263.5000 13:58:53 LONX 230 4263.0000 13:59:01 LONX 27 4263.5000 13:59:05 LONX 250 4263.5000 13:59:05 LONX 149 4263.0000 13:59:36 LONX 150 4263.0000 13:59:36 LONX 200 4262.0000 13:59:57 LONX 230 4262.0000 14:00:41 LONX 190 4262.0000 14:00:41 LONX 234 4261.0000 14:00:42 LONX 240 4259.5000 14:01:30 LONX 201 4258.5000 14:01:45 LONX 225 4257.5000 14:02:15 LONX 207 4257.5000 14:02:15 LONX 214 4257.5000 14:02:38 LONX 201 4260.0000 14:03:06 LONX 213 4260.0000 14:03:21 LONX 216 4258.5000 14:03:50 LONX 104 4257.0000 14:04:06 LONX 91 4257.0000 14:04:06 LONX 183 4256.0000 14:04:22 LONX 37 4253.0000 14:04:47 LONX 54 4253.0000 14:04:47 LONX 196 4254.0000 14:05:00 LONX 19 4252.5000 14:05:11 LONX 77 4252.5000 14:05:11 LONX 124 4252.5000 14:05:34 LONX 76 4252.5000 14:05:34 LONX 207 4252.5000 14:06:00 LONX 186 4252.0000 14:06:21 LONX 213 4251.0000 14:06:35 LONX 250 4251.5000 14:07:04 LONX 3 4250.0000 14:07:11 LONX 2 4250.0000 14:07:11 LONX 185 4250.0000 14:07:12 LONX 185 4248.5000 14:07:32 LONX 64 4250.5000 14:08:38 LONX 330 4250.5000 14:09:03 LONX 203 4251.0000 14:09:18 LONX 64 4251.0000 14:09:18 LONX 250 4251.0000 14:09:18 LONX 185 4248.5000 14:09:45 LONX 183 4248.0000 14:10:15 LONX 320 4248.5000 14:10:53 LONX 217 4248.0000 14:11:01 LONX 186 4247.0000 14:11:10 LONX 420 4250.5000 14:12:50 LONX 285 4250.5000 14:12:50 LONX 236 4250.5000 14:13:49 LONX 4 4250.5000 14:13:49 LONX 265 4250.0000 14:14:14 LONX 136 4249.5000 14:14:21 LONX 89 4249.5000 14:14:21 LONX 205 4249.0000 14:14:36 LONX 227 4248.5000 14:16:35 LONX 104 4248.5000 14:16:36 LONX 296 4248.5000 14:16:36 LONX 240 4248.0000 14:16:38 LONX 255 4248.0000 14:16:38 LONX 330 4247.5000 14:16:39 LONX 205 4249.0000 14:17:16 LONX 213 4248.5000 14:17:56 LONX 145 4249.5000 14:18:39 LONX 100 4251.0000 14:19:41 LONX 154 4251.0000 14:19:41 LONX 200 4251.5000 14:19:57 LONX 4 4251.5000 14:19:57 LONX 26 4251.5000 14:19:57 LONX 270 4251.5000 14:20:05 LONX 50 4251.5000 14:20:05 LONX 200 4251.5000 14:20:05 LONX 151 4251.5000 14:20:05 LONX 50 4251.5000 14:20:05 LONX 34 4251.5000 14:20:05 LONX 84 4251.5000 14:20:05 LONX 49 4251.5000 14:20:05 LONX 200 4250.5000 14:21:00 LONX 171 4250.5000 14:21:00 LONX 280 4250.5000 14:21:00 LONX 70 4250.5000 14:21:33 LONX 202 4251.5000 14:21:58 LONX 200 4251.5000 14:21:58 LONX 99 4251.5000 14:21:58 LONX 199 4251.5000 14:22:26 LONX 175 4251.5000 14:23:02 LONX 420 4253.5000 14:24:43 LONX 332 4253.0000 14:24:43 LONX 195 4253.5000 14:24:43 LONX 199 4253.5000 14:24:43 LONX 275 4252.5000 14:24:49 LONX 129 4252.5000 14:25:50 LONX 89 4252.5000 14:25:50 LONX 190 4251.0000 14:27:03 LONX 120 4251.5000 14:27:03 LONX 200 4251.0000 14:27:03 LONX 223 4251.0000 14:27:08 LONX 242 4251.0000 14:27:17 LONX 279 4251.0000 14:27:17 LONX 182 4251.5000 14:27:36 LONX 63 4250.5000 14:28:04 LONX 250 4250.5000 14:28:04 LONX 59 4249.5000 14:28:29 LONX 156 4249.5000 14:28:31 LONX 200 4249.0000 14:28:48 LONX 271 4249.0000 14:29:10 LONX 16 4250.5000 14:30:00 LONX 200 4250.5000 14:30:00 LONX 88 4250.5000 14:30:00 LONX 162 4250.5000 14:30:13 LONX 88 4250.5000 14:30:13 LONX 104 4250.5000 14:30:13 LONX 42 4250.5000 14:30:13 LONX 159 4250.5000 14:30:30 LONX 190 4250.5000 14:30:30 LONX 250 4250.5000 14:30:30 LONX 200 4250.5000 14:30:30 LONX 140 4250.5000 14:30:30 LONX 225 4250.0000 14:30:31 LONX 275 4249.5000 14:30:39 LONX 350 4249.0000 14:30:46 LONX 244 4249.0000 14:30:46 LONX 100 4249.0000 14:30:46 LONX 460 4252.0000 14:31:39 LONX 55 4252.0000 14:31:39 LONX 227 4252.0000 14:31:39 LONX 118 4252.0000 14:31:39 LONX 305 4255.0000 14:31:45 LONX 250 4255.0000 14:31:45 LONX 305 4255.0000 14:31:45 LONX 111 4254.5000 14:31:47 LONX 199 4254.5000 14:31:47 LONX 360 4254.0000 14:31:58 LONX 200 4253.5000 14:32:06 LONX 90 4253.5000 14:32:06 LONX 320 4253.0000 14:32:06 LONX 214 4253.0000 14:32:13 LONX 200 4252.5000 14:32:14 LONX 45 4252.5000 14:32:14 LONX 59 4251.0000 14:32:43 LONX 131 4251.0000 14:32:43 LONX 185 4250.5000 14:32:43 LONX 205 4250.5000 14:32:43 LONX 275 4250.0000 14:33:01 LONX 199 4250.0000 14:33:06 LONX 260 4251.5000 14:33:43 LONX 265 4251.5000 14:34:15 LONX 300 4251.5000 14:34:26 LONX 270 4251.5000 14:34:26 LONX 52 4251.5000 14:34:26 LONX 305 4251.0000 14:34:47 LONX 85 4251.0000 14:34:47 LONX 215 4250.5000 14:34:47 LONX 91 4251.0000 14:34:47 LONX 279 4251.0000 14:34:47 LONX 100 4252.0000 14:35:06 LONX 160 4252.0000 14:35:06 LONX 360 4252.0000 14:35:06 LONX 205 4251.0000 14:35:10 LONX 160 4251.0000 14:35:30 LONX 410 4254.5000 14:36:43 LONX 470 4255.0000 14:36:43 LONX 63 4255.0000 14:36:43 LONX 200 4255.0000 14:36:43 LONX 265 4254.5000 14:36:43 LONX 287 4254.5000 14:36:43 LONX 200 4256.0000 14:37:07 LONX 330 4256.5000 14:37:27 LONX 446 4257.5000 14:38:13 LONX 154 4257.0000 14:38:13 LONX 41 4257.0000 14:38:13 LONX 200 4256.5000 14:38:15 LONX 20 4256.5000 14:38:26 LONX 149 4256.5000 14:38:26 LONX 200 4256.5000 14:38:26 LONX 64 4256.5000 14:38:26 LONX 250 4259.0000 14:39:26 LONX 86 4259.0000 14:39:26 LONX 250 4259.0000 14:39:26 LONX 111 4259.0000 14:39:31 LONX 100 4258.5000 14:39:55 LONX 248 4260.0000 14:40:03 LONX 32 4261.5000 14:40:44 LONX 288 4261.5000 14:40:44 LONX 288 4261.5000 14:40:44 LONX 27 4261.5000 14:40:44 LONX 285 4261.0000 14:40:54 LONX 88 4261.0000 14:40:54 LONX 28 4260.5000 14:40:55 LONX 312 4260.5000 14:40:55 LONX 211 4260.0000 14:40:59 LONX 44 4260.0000 14:40:59 LONX 240 4259.5000 14:41:02 LONX 237 4260.0000 14:41:28 LONX 304 4259.5000 14:41:40 LONX 330 4259.0000 14:41:45 LONX 210 4260.5000 14:42:18 LONX 190 4261.0000 14:42:25 LONX 20 4261.0000 14:42:35 LONX 29 4260.5000 14:42:40 LONX 183 4260.5000 14:42:40 LONX 190 4260.0000 14:42:41 LONX 181 4259.0000 14:42:48 LONX 380 4262.0000 14:43:46 LONX 199 4262.0000 14:43:47 LONX 121 4261.0000 14:43:49 LONX 270 4262.0000 14:44:11 LONX 21 4261.5000 14:44:12 LONX 27 4261.5000 14:44:12 LONX 320 4264.0000 14:45:13 LONX 22 4263.5000 14:45:23 LONX 301 4263.5000 14:45:23 LONX 17 4263.5000 14:45:23 LONX 437 4263.5000 14:45:23 LONX 125 4263.5000 14:45:23 LONX 161 4263.0000 14:45:23 LONX 69 4263.0000 14:45:23 LONX 91 4261.5000 14:45:52 LONX 29 4261.5000 14:45:52 LONX 205 4262.5000 14:47:11 LONX 280 4262.0000 14:47:16 LONX 250 4262.0000 14:47:16 LONX 316 4262.0000 14:47:16 LONX 101 4261.5000 14:47:19 LONX 80 4261.5000 14:47:21 LONX 44 4261.5000 14:47:22 LONX 118 4261.0000 14:47:23 LONX 292 4261.0000 14:47:23 LONX 203 4258.5000 14:47:48 LONX 205 4259.5000 14:48:28 LONX 194 4259.5000 14:48:28 LONX 318 4259.5000 14:48:28 LONX 205 4259.0000 14:48:35 LONX 245 4260.0000 14:49:32 LONX 104 4260.0000 14:49:36 LONX 200 4260.0000 14:49:36 LONX 296 4260.0000 14:49:36 LONX 258 4259.5000 14:49:38 LONX 252 4259.0000 14:50:09 LONX 183 4258.5000 14:50:23 LONX 23 4258.0000 14:50:23 LONX 190 4257.5000 14:50:46 LONX 144 4257.5000 14:50:56 LONX 10 4257.5000 14:51:03 LONX 305 4258.5000 14:52:15 LONX 235 4258.5000 14:52:15 LONX 142 4258.5000 14:52:15 LONX 115 4258.5000 14:52:15 LONX 265 4258.0000 14:52:25 LONX 16 4258.0000 14:52:40 LONX 294 4259.0000 14:52:47 LONX 250 4257.5000 14:53:04 LONX 193 4258.0000 14:53:08 LONX 312 4258.0000 14:53:08 LONX 72 4258.5000 14:53:24 LONX 108 4258.5000 14:53:24 LONX 97 4258.0000 14:53:47 LONX 199 4258.0000 14:53:51 LONX 218 4257.5000 14:54:23 LONX 187 4257.0000 14:54:26 LONX 87 4256.5000 14:54:58 LONX 25 4257.0000 14:54:58 LONX 200 4257.0000 14:54:58 LONX 84 4258.0000 14:55:27 LONX 205 4258.5000 14:55:48 LONX 200 4258.5000 14:55:48 LONX 336 4258.5000 14:55:48 LONX 286 4258.0000 14:56:27 LONX 91 4258.0000 14:56:27 LONX 130 4258.0000 14:56:27 LONX 24 4258.0000 14:56:27 LONX 28 4259.0000 14:56:45 LONX 116 4260.0000 14:57:15 LONX 139 4260.0000 14:57:15 LONX 320 4259.5000 14:57:16 LONX 350 4259.0000 14:57:19 LONX 63 4258.0000 14:57:36 LONX 115 4258.0000 14:57:36 LONX 4 4258.0000 14:57:36 LONX 189 4257.5000 14:57:40 LONX 190 4255.0000 14:58:11 LONX 206 4254.0000 14:58:32 LONX 29 4254.0000 14:58:48 LONX 210 4253.5000 14:59:07 LONX 240 4253.5000 14:59:07 LONX 252 4253.5000 14:59:20 LONX 17 4253.0000 14:59:24 LONX 100 4253.0000 14:59:28 LONX 137 4253.0000 14:59:31 LONX 122 4252.5000 14:59:41 LONX 252 4253.5000 15:00:12 LONX 250 4253.5000 15:00:16 LONX 45 4253.5000 15:00:16 LONX 243 4253.5000 15:00:16 LONX 315 4254.0000 15:00:41 LONX 225 4253.5000 15:01:10 LONX 35 4253.5000 15:01:10 LONX 295 4253.5000 15:01:10 LONX 28 4253.0000 15:01:17 LONX 124 4253.0000 15:01:17 LONX 43 4253.0000 15:01:17 LONX 42 4253.5000 15:01:57 LONX 349 4253.5000 15:01:57 LONX 87 4253.5000 15:01:57 LONX 245 4253.5000 15:02:00 LONX 250 4253.5000 15:02:00 LONX 350 4253.0000 15:02:01 LONX 66 4254.5000 15:02:58 LONX 275 4255.5000 15:03:25 LONX 225 4255.5000 15:03:30 LONX 158 4256.0000 15:03:42 LONX 122 4256.0000 15:03:52 LONX 250 4256.0000 15:03:52 LONX 140 4256.0000 15:03:52 LONX 104 4256.5000 15:04:42 LONX 106 4256.5000 15:04:42 LONX 310 4256.5000 15:04:42 LONX 167 4257.0000 15:05:28 LONX 43 4257.0000 15:05:28 LONX 101 4257.0000 15:05:28 LONX 429 4257.0000 15:05:28 LONX 200 4257.0000 15:05:28 LONX 201 4257.0000 15:05:28 LONX 223 4257.0000 15:05:32 LONX 220 4256.5000 15:05:41 LONX 370 4256.0000 15:06:30 LONX 195 4255.5000 15:06:35 LONX 260 4255.5000 15:06:35 LONX 30 4255.5000 15:06:51 LONX 250 4255.0000 15:07:04 LONX 215 4255.0000 15:07:04 LONX 158 4255.0000 15:07:04 LONX 28 4254.5000 15:07:29 LONX 612 4254.5000 15:07:29 LONX 35 4254.0000 15:07:42 LONX 177 4254.0000 15:07:42 LONX 175 4253.5000 15:08:23 LONX 49 4253.5000 15:08:28 LONX 89 4253.5000 15:08:28 LONX 49 4253.5000 15:08:28 LONX 202 4253.5000 15:08:28 LONX 16 4252.5000 15:08:32 LONX 224 4252.5000 15:08:38 LONX 205 4252.0000 15:08:40 LONX 60 4251.0000 15:09:17 LONX 91 4251.0000 15:09:51 LONX 34 4251.0000 15:09:54 LONX 241 4251.0000 15:10:11 LONX 79 4251.0000 15:10:11 LONX 200 4250.5000 15:10:34 LONX 45 4251.0000 15:11:19 LONX 215 4251.0000 15:11:30 LONX 363 4251.0000 15:11:30 LONX 205 4251.0000 15:11:52 LONX 178 4251.0000 15:11:52 LONX 245 4251.5000 15:12:19 LONX 101 4251.5000 15:12:19 LONX 299 4251.5000 15:12:19 LONX 200 4251.5000 15:12:19 LONX 30 4252.0000 15:13:04 LONX 277 4252.0000 15:13:04 LONX 72 4252.0000 15:13:04 LONX 200 4252.0000 15:13:11 LONX 250 4252.0000 15:13:11 LONX 302 4251.5000 15:13:18 LONX 38 4251.5000 15:13:18 LONX 188 4251.0000 15:13:18 LONX 54 4251.0000 15:13:18 LONX 86 4251.5000 15:13:46 LONX 117 4251.5000 15:13:46 LONX 38 4252.5000 15:14:11 LONX 212 4252.5000 15:14:11 LONX 45 4252.5000 15:14:11 LONX 200 4252.5000 15:14:11 LONX 235 4253.0000 15:15:02 LONX 21 4252.5000 15:15:02 LONX 234 4252.5000 15:15:08 LONX 195 4252.5000 15:15:08 LONX 200 4252.0000 15:15:08 LONX 160 4251.5000 15:15:22 LONX 50 4251.5000 15:15:22 LONX 19 4251.0000 15:15:37 LONX 152 4251.0000 15:15:37 LONX 200 4252.0000 15:16:37 LONX 151 4252.0000 15:16:37 LONX 305 4251.5000 15:17:18 LONX 270 4251.5000 15:18:22 LONX 390 4251.5000 15:18:27 LONX 207 4251.5000 15:18:27 LONX 43 4251.5000 15:18:39 LONX 258 4251.5000 15:19:02 LONX 212 4251.5000 15:19:02 LONX 250 4252.0000 15:19:28 LONX 200 4252.0000 15:19:28 LONX 270 4252.0000 15:19:28 LONX 390 4252.0000 15:20:30 LONX 200 4252.0000 15:20:30 LONX 194 4252.0000 15:20:30 LONX 250 4252.0000 15:20:30 LONX 231 4252.0000 15:20:30 LONX 112 4252.0000 15:20:30 LONX 198 4251.5000 15:20:53 LONX 180 4251.0000 15:20:58 LONX 235 4250.5000 15:21:02 LONX 199 4248.0000 15:21:21 LONX 200 4248.5000 15:21:46 LONX 216 4247.5000 15:21:55 LONX 200 4248.5000 15:22:12 LONX 200 4247.5000 15:22:44 LONX 200 4248.0000 15:22:44 LONX 9 4247.0000 15:22:47 LONX 136 4247.0000 15:22:53 LONX 82 4247.0000 15:23:21 LONX 22 4246.5000 15:23:31 LONX 225 4246.0000 15:24:13 LONX 187 4248.0000 15:25:44 LONX 163 4248.0000 15:25:44 LONX 430 4248.0000 15:25:44 LONX 74 4248.5000 15:26:12 LONX 312 4249.5000 15:26:29 LONX 102 4249.5000 15:26:29 LONX 310 4249.5000 15:26:31 LONX 380 4249.5000 15:26:48 LONX 340 4249.0000 15:27:02 LONX 340 4249.0000 15:27:02 LONX 256 4248.5000 15:27:33 LONX 380 4248.0000 15:27:34 LONX 205 4247.5000 15:27:35 LONX 193 4245.5000 15:27:48 LONX 54 4245.5000 15:28:42 LONX 175 4245.5000 15:28:42 LONX 248 4245.0000 15:29:10 LONX 245 4245.0000 15:29:26 LONX 73 4245.5000 15:29:36 LONX 275 4248.0000 15:30:00 LONX 76 4248.5000 15:30:00 LONX 192 4248.5000 15:30:00 LONX 270 4247.0000 15:30:07 LONX 201 4247.5000 15:30:07 LONX 187 4246.5000 15:30:09 LONX 103 4246.5000 15:30:09 LONX 142 4247.0000 15:31:11 LONX 154 4247.0000 15:31:11 LONX 151 4248.0000 15:31:16 LONX 97 4248.0000 15:31:16 LONX 310 4247.5000 15:31:50 LONX 190 4247.0000 15:31:51 LONX 89 4247.0000 15:31:51 LONX 139 4247.0000 15:31:51 LONX 250 4247.0000 15:31:51 LONX 100 4247.0000 15:31:51 LONX 184 4246.5000 15:31:51 LONX 126 4244.5000 15:32:14 LONX 59 4244.5000 15:32:14 LONX 252 4244.0000 15:32:46 LONX 113 4243.5000 15:32:47 LONX 73 4243.5000 15:32:47 LONX 199 4245.0000 15:33:01 LONX 195 4243.5000 15:33:26 LONX 97 4244.0000 15:33:38 LONX 104 4244.0000 15:33:38 LONX 240 4243.0000 15:33:45 LONX 190 4242.5000 15:34:18 LONX 282 4242.0000 15:34:38 LONX 330 4244.0000 15:35:35 LONX 70 4244.0000 15:35:35 LONX 364 4244.0000 15:36:00 LONX 59 4244.0000 15:36:00 LONX 34 4245.0000 15:36:22 LONX 251 4245.0000 15:36:22 LONX 55 4245.0000 15:36:25 LONX 651 4245.0000 15:36:25 LONX 201 4245.0000 15:36:45 LONX 201 4245.0000 15:36:52 LONX 234 4244.0000 15:37:04 LONX 11 4243.5000 15:37:28 LONX 285 4243.5000 15:37:30 LONX 139 4244.5000 15:37:59 LONX 200 4244.5000 15:38:25 LONX 125 4244.0000 15:38:26 LONX 175 4244.0000 15:38:26 LONX 239 4244.0000 15:38:26 LONX 225 4243.0000 15:38:32 LONX 169 4243.5000 15:38:58 LONX 86 4243.5000 15:38:58 LONX 205 4243.5000 15:39:21 LONX 201 4243.0000 15:39:29 LONX 180 4242.0000 15:39:31 LONX 211 4241.0000 15:39:46 LONX 201 4239.5000 15:39:58 LONX 185 4239.0000 15:40:12 LONX 4 4240.0000 15:40:43 LONX 261 4240.0000 15:40:43 LONX 331 4240.5000 15:40:43 LONX 70 4240.0000 15:41:59 LONX 22 4240.0000 15:41:59 LONX 118 4240.0000 15:41:59 LONX 200 4240.0000 15:42:09 LONX 181 4240.0000 15:42:11 LONX 64 4240.0000 15:42:11 LONX 265 4239.5000 15:42:21 LONX 225 4239.0000 15:42:22 LONX 44 4240.0000 15:42:35 LONX 126 4240.0000 15:42:35 LONX 31 4240.0000 15:42:35 LONX 273 4242.0000 15:44:12 LONX 330 4242.0000 15:44:12 LONX 250 4242.0000 15:44:12 LONX 390 4241.5000 15:44:12 LONX 120 4241.5000 15:44:30 LONX 60 4241.5000 15:44:30 LONX 208 4241.5000 15:44:40 LONX 118 4242.5000 15:45:06 LONX 100 4242.5000 15:45:06 LONX 190 4242.5000 15:45:18 LONX 42 4242.5000 15:45:18 LONX 255 4243.5000 15:45:39 LONX 45 4243.5000 15:45:39 LONX 265 4243.0000 15:45:44 LONX 390 4243.0000 15:46:34 LONX 250 4243.0000 15:46:34 LONX 60 4243.0000 15:46:34 LONX 245 4243.0000 15:46:34 LONX 295 4242.5000 15:46:47 LONX 11 4242.0000 15:47:06 LONX 190 4242.0000 15:47:06 LONX 100 4242.0000 15:48:02 LONX 295 4243.5000 15:48:42 LONX 470 4243.0000 15:48:51 LONX 262 4244.0000 15:49:13 LONX 410 4244.0000 15:49:31 LONX 296 4244.0000 15:49:31 LONX 250 4244.0000 15:49:31 LONX 200 4244.0000 15:49:31 LONX 330 4243.5000 15:49:37 LONX 110 4243.5000 15:50:49 LONX 75 4243.5000 15:50:49 LONX 202 4243.0000 15:51:26 LONX 470 4243.5000 15:51:26 LONX 200 4243.5000 15:51:26 LONX 103 4243.0000 15:51:46 LONX 158 4244.0000 15:52:25 LONX 116 4244.0000 15:52:25 LONX 542 4244.0000 15:52:25 LONX 574 4244.0000 15:52:25 LONX 43 4244.0000 15:52:25 LONX 71 4244.0000 15:53:10 LONX 161 4244.0000 15:53:10 LONX 380 4244.5000 15:53:23 LONX 265 4244.0000 15:53:53 LONX 205 4244.0000 15:53:53 LONX 68 4244.0000 15:53:53 LONX 142 4244.0000 15:53:53 LONX 23 4243.0000 15:53:57 LONX 167 4243.0000 15:53:58 LONX 204 4243.0000 15:54:37 LONX 159 4243.0000 15:55:11 LONX 96 4243.0000 15:55:11 LONX 420 4243.5000 15:55:17 LONX 320 4243.5000 15:55:21 LONX 208 4242.5000 15:55:37 LONX 103 4242.0000 15:55:41 LONX 38 4242.0000 15:55:41 LONX 112 4243.0000 15:56:09 LONX 98 4243.0000 15:56:09 LONX 56 4243.0000 15:56:09 LONX 200 4243.0000 15:56:09 LONX 201 4243.0000 15:56:09 LONX 330 4243.0000 15:57:30 LONX 47 4243.5000 15:58:01 LONX 134 4243.5000 15:58:02 LONX 250 4243.5000 15:58:08 LONX 340 4243.0000 15:58:12 LONX 70 4243.0000 15:58:12 LONX 188 4243.0000 15:58:12 LONX 198 4242.5000 15:58:19 LONX 200 4242.5000 15:58:19 LONX 273 4242.5000 15:58:19 LONX 210 4242.0000 15:58:20 LONX 99 4242.5000 15:59:04 LONX 38 4242.5000 15:59:04 LONX 224 4243.0000 15:59:11 LONX 245 4242.0000 15:59:29 LONX 250 4242.0000 15:59:29 LONX 200 4241.5000 15:59:40 LONX 37 4241.5000 15:59:40 LONX 128 4241.5000 15:59:45 LONX 122 4241.5000 15:59:45 LONX 250 4241.5000 15:59:59 LONX 77 4241.5000 16:00:08 LONX 113 4241.5000 16:00:08 LONX 44 4242.0000 16:00:55 LONX 250 4242.0000 16:00:55 LONX 73 4241.5000 16:01:00 LONX 201 4241.0000 16:01:01 LONX 72 4240.5000 16:01:04 LONX 113 4241.0000 16:01:37 LONX 354 4241.0000 16:01:37 LONX 250 4241.0000 16:01:40 LONX 258 4241.0000 16:01:40 LONX 22 4241.5000 16:01:50 LONX 250 4241.0000 16:02:05 LONX 290 4241.0000 16:02:05 LONX 215 4240.5000 16:02:17 LONX 206 4240.5000 16:02:17 LONX 32 4240.5000 16:02:30 LONX 183 4240.5000 16:02:30 LONX 290 4240.0000 16:02:40 LONX 2 4240.0000 16:02:40 LONX 200 4240.0000 16:02:40 LONX 82 4240.0000 16:02:55 LONX 37 4240.0000 16:02:55 LONX 305 4239.5000 16:03:09 LONX 250 4240.5000 16:03:34 LONX 185 4240.0000 16:03:48 LONX 205 4240.0000 16:03:48 LONX 230 4240.0000 16:03:48 LONX 186 4240.0000 16:03:48 LONX 20 4240.0000 16:03:48 LONX 295 4240.0000 16:04:30 LONX 44 4240.0000 16:04:30 LONX 191 4240.0000 16:04:30 LONX 131 4240.0000 16:04:30 LONX 10 4240.5000 16:04:41 LONX 192 4240.5000 16:04:41 LONX 215 4239.5000 16:04:57 LONX 250 4239.5000 16:04:57 LONX 210 4239.0000 16:05:05 LONX 82 4238.5000 16:05:11 LONX 69 4238.5000 16:05:11 LONX 171 4239.0000 16:05:46 LONX 250 4239.0000 16:05:55 LONX 272 4239.0000 16:06:00 LONX 121 4239.0000 16:06:00 LONX 250 4239.0000 16:06:00 LONX 185 4238.5000 16:06:17 LONX 24 4239.0000 16:06:17 LONX 178 4238.5000 16:06:17 LONX 202 4239.0000 16:06:32 LONX 190 4238.0000 16:06:50 LONX 202 4238.0000 16:06:50 LONX 103 4237.5000 16:06:53 LONX 255 4238.5000 16:07:24 LONX 220 4238.5000 16:07:24 LONX 62 4238.5000 16:07:24 LONX 250 4238.5000 16:07:24 LONX 150 4238.5000 16:07:24 LONX 73 4238.5000 16:07:49 LONX 118 4238.5000 16:08:05 LONX 113 4238.5000 16:08:05 LONX 209 4238.5000 16:08:17 LONX 300 4239.5000 16:08:50 LONX 109 4239.0000 16:08:55 LONX 176 4239.0000 16:08:55 LONX 232 4239.0000 16:08:55 LONX 195 4238.5000 16:09:30 LONX 195 4238.0000 16:09:45 LONX 32 4238.5000 16:09:45 LONX 250 4238.5000 16:09:45 LONX 265 4237.5000 16:10:03 LONX 250 4237.5000 16:10:15 LONX 340 4237.5000 16:10:15 LONX 73 4237.5000 16:10:16 LONX 250 4237.5000 16:10:26 LONX 490 4238.5000 16:10:38 LONX 65 4238.5000 16:10:38 LONX 250 4238.5000 16:10:38 LONX 246 4238.5000 16:10:55 LONX 131 4238.5000 16:11:00 LONX 218 4238.5000 16:11:00 LONX 188 4238.5000 16:11:21 LONX 208 4238.5000 16:11:25 LONX 136 4238.5000 16:11:25 LONX 65 4238.5000 16:11:25 LONX 41 4237.5000 16:11:45 LONX 192 4237.5000 16:11:53 LONX 15 4237.5000 16:11:55 LONX 175 4237.5000 16:11:55 LONX 190 4237.5000 16:11:55 LONX 81 4237.0000 16:12:15 LONX 146 4237.0000 16:12:15 LONX 128 4237.0000 16:12:15 LONX 99 4237.0000 16:12:15 LONX 89 4238.0000 16:12:41 LONX 122 4238.0000 16:12:41 LONX 153 4238.0000 16:12:45 LONX 235 4237.5000 16:12:55 LONX 235 4238.0000 16:12:55 LONX 188 4238.0000 16:13:15 LONX 82 4238.0000 16:13:15 LONX 44 4238.0000 16:13:15 LONX 62 4238.0000 16:13:15 LONX 228 4238.0000 16:13:35 LONX 171 4238.0000 16:13:48 LONX 17 4238.5000 16:14:01 LONX 119 4238.5000 16:14:01 LONX 173 4238.5000 16:14:01 LONX 185 4239.5000 16:14:07 LONX 73 4239.5000 16:14:18 LONX 216 4239.5000 16:14:44 LONX 200 4239.5000 16:14:44 LONX 187 4240.0000 16:15:01 LONX 260 4240.0000 16:15:01 LONX 250 4240.0000 16:15:01 LONX 198 4240.0000 16:15:09 LONX 199 4239.5000 16:15:12 LONX 230 4239.0000 16:15:20 LONX 290 4239.5000 16:15:54 LONX 250 4239.5000 16:15:54 LONX 163 4239.5000 16:15:55 LONX 250 4239.5000 16:15:55 LONX 310 4240.0000 16:16:49 LONX 419 4240.0000 16:16:49 LONX 77 4242.0000 16:17:16 LONX 250 4242.0000 16:17:16 LONX 200 4242.0000 16:17:16 LONX 3 4242.0000 16:17:16 LONX 446 4242.0000 16:17:16 LONX 300 4241.5000 16:17:16 LONX 219 4242.0000 16:17:25 LONX 215 4242.0000 16:17:34 LONX 8 4241.5000 16:17:45 LONX 245 4241.5000 16:17:45 LONX 171 4241.5000 16:17:45 LONX 82 4241.5000 16:17:45 LONX 169 4241.5000 16:18:05 LONX 136 4241.0000 16:18:12 LONX 213 4241.0000 16:18:17 LONX 140 4241.5000 16:18:43 LONX 100 4241.5000 16:18:43 LONX 250 4241.5000 16:18:45 LONX 186 4241.5000 16:18:45 LONX 131 4241.5000 16:18:45 LONX 55 4241.5000 16:18:45 LONX 199 4242.0000 16:19:02 LONX 205 4242.0000 16:19:19 LONX 199 4242.0000 16:19:23 LONX 185 4241.5000 16:19:29 LONX 264 4241.0000 16:19:40 LONX 191 4239.5000 16:19:51 LONX 149 4241.0000 16:20:11 LONX 113 4241.0000 16:20:11 LONX 238 4241.0000 16:20:11 LONX 16 4241.0000 16:20:20 LONX 201 4241.0000 16:20:20 LONX 62 4241.0000 16:20:20 LONX 234 4241.0000 16:20:20 LONX 101 4241.0000 16:20:38 LONX 138 4241.0000 16:20:38 LONX 100 4241.0000 16:20:38 LONX 121 4241.0000 16:20:38 LONX 18 4241.0000 16:20:38 LONX 97 4241.0000 16:20:59 LONX 150 4241.0000 16:20:59 LONX 87 4241.0000 16:20:59 LONX 160 4241.0000 16:20:59 LONX 252 4241.0000 16:21:43 LONX 87 4241.0000 16:21:50 LONX 250 4241.0000 16:21:50 LONX 250 4241.0000 16:21:51 LONX 219 4241.0000 16:21:55 LONX 151 4241.0000 16:21:55 LONX 68 4241.0000 16:21:55 LONX 29 4239.5000 16:22:13 LONX 61 4239.5000 16:22:17 LONX 142 4239.5000 16:22:17 LONX 257 4239.5000 16:22:25 LONX 235 4239.5000 16:22:35 LONX 220 4239.5000 16:22:35 LONX 15 4239.5000 16:22:35 LONX 173 4239.5000 16:22:54 LONX 49 4239.5000 16:22:54 LONX 222 4239.5000 16:22:54 LONX 185 4239.5000 16:23:11 LONX 74 4239.5000 16:23:37 LONX 146 4239.5000 16:23:37 LONX 146 4239.5000 16:23:37 LONX 276 4239.5000 16:23:37 LONX 28 4239.5000 16:23:37 LONX 250 4239.5000 16:23:37 LONX 233 4240.0000 16:24:00 LONX 218 4240.0000 16:24:15 LONX 71 4240.0000 16:24:15 LONX 192 4240.0000 16:24:15 LONX 276 4240.5000 16:24:27 LONX 195 4240.5000 16:24:37 LONX 53 4240.5000 16:24:40 LONX 156 4240.5000 16:24:40 LONX 241 4240.5000 16:24:56 LONX 407 4240.5000 16:24:56 LONX 551 4242.0000 16:25:40 LONX 259 4242.0000 16:25:40 LONX 250 4242.0000 16:25:40 LONX 189 4241.5000 16:25:45 LONX 11 4241.5000 16:25:45 LONX 178 4241.5000 16:25:45 LONX 193 4241.5000 16:26:00 LONX 193 4241.5000 16:26:00 LONX 208 4241.5000 16:26:15 LONX 208 4241.5000 16:26:15 LONX 141 4241.5000 16:26:32 LONX 49 4241.5000 16:26:32 LONX 188 4241.5000 16:26:32 LONX 32 4241.5000 16:26:32 LONX 225 4240.0000 16:26:49 LONX 194 4240.0000 16:27:03 LONX 231 4240.0000 16:27:04 LONX 211 4240.0000 16:27:15 LONX 23 4239.5000 16:27:18 LONX 162 4239.5000 16:27:18 LONX 218 4239.5000 16:27:24 LONX 83 4239.5000 16:27:24 LONX 116 4239.5000 16:27:24 LONX 19 4239.5000 16:27:24 LONX 224 4239.5000 16:27:40 LONX 259 4239.0000 16:27:49 LONX 250 4239.0000 16:27:49 LONX 9 4239.0000 16:27:49 LONX 209 4237.5000 16:28:07 LONX 186 4237.5000 16:28:26 LONX 345 4237.5000 16:28:26 LONX 141 4237.5000 16:28:26 LONX 49 4237.5000 16:28:32 LONX 144 4237.5000 16:28:32 LONX 12 4238.0000 16:28:46 LONX 84 4238.0000 16:28:46 LONX 292 4238.0000 16:28:46 LONX 49 4238.0000 16:28:46 LONX 250 4239.0000 16:29:03 LONX 310 4239.0000 16:29:03 LONX 201 4239.0000 16:29:07 LONX 219 4239.0000 16:29:10 LONX 199 4238.5000 16:29:15 LONX 142 4238.0000 16:29:25 LONX 250 4239.0000 16:29:54 LONX 250 4239.0000 16:29:54 LONX 39 4239.5000 16:29:54 LONX 372 4239.0000 16:29:56 LONX 239 4239.0000 16:29:56 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 POSKMGMLVRMGRZM