Unilever PLC

Transaction in Own Shares • Sep 21, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 6194B Unilever PLC 21 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: 21-Sep-18 Number of ordinary shares purchased: 356,000 Highest price paid per share: GBp 4,285.0000 Lowest price paid per share: GBp 4,211.0000 Volume weighted average price paid per share: GBp 4,246.4675 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 1,775,000 of its ordinary shares in treasury and has 1,185,416,284 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4246.4675 356,000 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 202 4217.5000 08:01:01 LONX 140 4214.5000 08:01:05 LONX 170 4213.5000 08:01:24 LONX 25 4216.0000 08:01:32 LONX 230 4216.0000 08:01:32 LONX 235 4215.5000 08:01:32 LONX 190 4215.0000 08:01:32 LONX 250 4216.5000 08:02:00 LONX 240 4216.5000 08:02:00 LONX 2 4215.5000 08:02:01 LONX 231 4215.5000 08:02:01 LONX 25 4215.0000 08:02:02 LONX 230 4215.0000 08:02:02 LONX 179 4213.0000 08:02:13 LONX 181 4211.0000 08:02:26 LONX 190 4212.5000 08:02:53 LONX 250 4212.0000 08:02:55 LONX 260 4212.0000 08:04:06 LONX 200 4212.0000 08:04:06 LONX 255 4211.5000 08:04:06 LONX 295 4216.0000 08:05:04 LONX 185 4216.0000 08:05:04 LONX 185 4216.0000 08:05:04 LONX 110 4215.5000 08:05:04 LONX 55 4216.0000 08:05:04 LONX 290 4216.0000 08:05:29 LONX 205 4216.0000 08:05:37 LONX 350 4221.0000 08:07:12 LONX 290 4221.0000 08:07:12 LONX 440 4220.5000 08:07:14 LONX 200 4220.0000 08:07:14 LONX 105 4220.0000 08:07:14 LONX 180 4220.0000 08:07:14 LONX 200 4219.5000 08:07:15 LONX 110 4219.5000 08:07:15 LONX 170 4219.0000 08:07:17 LONX 170 4218.0000 08:07:28 LONX 187 4217.5000 08:07:28 LONX 131 4221.0000 08:08:20 LONX 99 4221.0000 08:08:29 LONX 180 4220.5000 08:08:29 LONX 310 4221.0000 08:08:29 LONX 280 4220.5000 08:08:29 LONX 174 4221.5000 08:09:08 LONX 1 4221.5000 08:09:10 LONX 5 4221.5000 08:09:11 LONX 152 4221.5000 08:09:15 LONX 23 4221.5000 08:09:21 LONX 240 4221.5000 08:09:21 LONX 43 4221.0000 08:09:28 LONX 23 4221.0000 08:09:38 LONX 101 4223.5000 08:10:12 LONX 11 4223.5000 08:10:13 LONX 12 4223.5000 08:10:22 LONX 137 4224.5000 08:10:43 LONX 243 4224.5000 08:10:43 LONX 260 4224.5000 08:10:43 LONX 295 4224.0000 08:10:58 LONX 154 4223.5000 08:10:58 LONX 170 4223.5000 08:10:58 LONX 16 4223.5000 08:10:58 LONX 175 4224.0000 08:10:58 LONX 200 4223.5000 08:10:58 LONX 25 4223.5000 08:10:58 LONX 220 4222.5000 08:10:59 LONX 120 4228.5000 08:12:50 LONX 220 4228.0000 08:13:00 LONX 158 4227.5000 08:13:00 LONX 137 4227.5000 08:13:00 LONX 100 4228.5000 08:13:00 LONX 250 4228.0000 08:13:00 LONX 285 4230.5000 08:13:42 LONX 12 4230.5000 08:13:42 LONX 250 4231.0000 08:13:48 LONX 47 4231.0000 08:13:48 LONX 328 4230.5000 08:13:55 LONX 210 4231.5000 08:14:11 LONX 175 4231.0000 08:14:11 LONX 290 4232.0000 08:14:39 LONX 245 4233.0000 08:14:51 LONX 230 4232.5000 08:14:57 LONX 14 4232.0000 08:14:57 LONX 336 4232.0000 08:14:57 LONX 252 4231.5000 08:15:01 LONX 210 4230.0000 08:15:36 LONX 205 4230.0000 08:15:36 LONX 360 4235.5000 08:16:46 LONX 340 4235.0000 08:16:46 LONX 70 4235.5000 08:16:46 LONX 250 4235.5000 08:16:46 LONX 215 4235.0000 08:16:48 LONX 87 4238.0000 08:17:12 LONX 103 4238.0000 08:17:12 LONX 47 4238.0000 08:17:38 LONX 125 4238.0000 08:17:38 LONX 33 4238.0000 08:17:38 LONX 195 4238.0000 08:17:38 LONX 80 4237.5000 08:17:38 LONX 119 4238.0000 08:17:59 LONX 46 4238.0000 08:17:59 LONX 12 4237.0000 08:17:59 LONX 142 4238.0000 08:18:11 LONX 58 4238.0000 08:18:11 LONX 158 4237.0000 08:18:14 LONX 198 4235.5000 08:18:29 LONX 178 4234.0000 08:18:49 LONX 38 4233.5000 08:18:52 LONX 125 4233.5000 08:18:52 LONX 7 4233.5000 08:18:52 LONX 165 4232.5000 08:19:29 LONX 200 4232.5000 08:19:29 LONX 202 4232.5000 08:19:29 LONX 162 4232.5000 08:19:34 LONX 188 4231.0000 08:19:57 LONX 165 4230.5000 08:20:00 LONX 12 4230.0000 08:20:52 LONX 295 4233.0000 08:21:16 LONX 125 4235.5000 08:21:35 LONX 245 4235.5000 08:21:35 LONX 255 4235.0000 08:21:35 LONX 245 4235.5000 08:21:35 LONX 230 4235.0000 08:21:38 LONX 250 4235.0000 08:22:14 LONX 180 4234.5000 08:22:14 LONX 220 4238.0000 08:23:19 LONX 7 4238.0000 08:23:19 LONX 143 4238.0000 08:23:19 LONX 235 4237.5000 08:23:43 LONX 210 4237.0000 08:23:43 LONX 18 4236.5000 08:23:43 LONX 150 4236.5000 08:23:43 LONX 37 4236.5000 08:23:43 LONX 225 4237.0000 08:23:43 LONX 200 4234.5000 08:23:55 LONX 204 4233.0000 08:24:27 LONX 194 4233.0000 08:24:48 LONX 34 4233.0000 08:24:48 LONX 61 4235.0000 08:25:08 LONX 125 4235.0000 08:25:08 LONX 59 4235.0000 08:25:08 LONX 190 4234.5000 08:25:25 LONX 9 4234.5000 08:25:25 LONX 180 4234.0000 08:25:39 LONX 250 4236.5000 08:26:33 LONX 25 4236.5000 08:26:33 LONX 10 4236.5000 08:26:33 LONX 300 4236.0000 08:26:33 LONX 305 4235.5000 08:26:33 LONX 34 4235.0000 08:26:44 LONX 34 4235.0000 08:26:50 LONX 34 4235.0000 08:26:56 LONX 200 4235.5000 08:27:02 LONX 34 4235.0000 08:27:08 LONX 49 4235.0000 08:27:10 LONX 199 4234.5000 08:27:10 LONX 33 4233.0000 08:27:15 LONX 143 4233.0000 08:27:15 LONX 340 4235.5000 08:28:41 LONX 210 4235.0000 08:28:45 LONX 195 4235.0000 08:28:45 LONX 350 4234.5000 08:28:46 LONX 320 4237.0000 08:29:55 LONX 11 4237.0000 08:29:55 LONX 250 4237.0000 08:29:55 LONX 29 4237.0000 08:29:55 LONX 150 4236.5000 08:30:27 LONX 165 4236.5000 08:30:27 LONX 128 4236.0000 08:30:27 LONX 58 4236.0000 08:30:30 LONX 147 4236.0000 08:30:33 LONX 180 4235.5000 08:30:57 LONX 250 4235.5000 08:30:57 LONX 9 4235.5000 08:30:57 LONX 11 4234.5000 08:30:59 LONX 280 4235.5000 08:32:34 LONX 225 4236.0000 08:32:34 LONX 230 4235.5000 08:32:34 LONX 275 4236.0000 08:32:34 LONX 270 4235.0000 08:32:34 LONX 51 4234.5000 08:33:20 LONX 169 4234.5000 08:33:20 LONX 136 4235.0000 08:33:41 LONX 94 4235.0000 08:33:41 LONX 219 4234.0000 08:33:45 LONX 167 4233.5000 08:33:45 LONX 68 4233.5000 08:33:45 LONX 189 4230.0000 08:34:16 LONX 185 4229.5000 08:34:19 LONX 151 4232.0000 08:35:34 LONX 200 4232.0000 08:35:34 LONX 250 4232.0000 08:35:34 LONX 9 4232.0000 08:35:34 LONX 205 4237.0000 08:36:01 LONX 242 4237.0000 08:36:01 LONX 225 4236.5000 08:36:01 LONX 174 4236.5000 08:36:23 LONX 230 4236.0000 08:36:50 LONX 215 4235.5000 08:36:51 LONX 182 4235.5000 08:37:10 LONX 30 4235.5000 08:37:10 LONX 150 4234.5000 08:37:32 LONX 85 4234.5000 08:37:32 LONX 200 4233.5000 08:38:07 LONX 250 4233.5000 08:38:32 LONX 76 4233.5000 08:38:32 LONX 54 4232.5000 08:38:42 LONX 213 4233.0000 08:38:42 LONX 175 4231.5000 08:39:05 LONX 245 4231.5000 08:39:24 LONX 205 4232.0000 08:39:57 LONX 191 4232.5000 08:39:57 LONX 285 4234.5000 08:41:41 LONX 25 4234.5000 08:41:41 LONX 250 4234.5000 08:41:41 LONX 25 4234.0000 08:41:48 LONX 310 4235.0000 08:41:53 LONX 220 4235.0000 08:41:53 LONX 20 4234.0000 08:41:57 LONX 215 4234.0000 08:42:04 LONX 310 4234.0000 08:42:46 LONX 249 4234.5000 08:42:46 LONX 177 4233.5000 08:43:26 LONX 130 4234.0000 08:44:22 LONX 148 4233.5000 08:44:42 LONX 75 4233.5000 08:44:42 LONX 240 4233.5000 08:44:42 LONX 225 4233.0000 08:44:44 LONX 189 4232.5000 08:44:47 LONX 44 4232.5000 08:44:47 LONX 197 4233.0000 08:45:37 LONX 23 4233.0000 08:45:37 LONX 43 4233.5000 08:45:37 LONX 190 4233.5000 08:45:37 LONX 214 4232.5000 08:45:43 LONX 248 4233.0000 08:46:34 LONX 213 4233.0000 08:46:34 LONX 185 4231.0000 08:46:58 LONX 200 4230.5000 08:46:59 LONX 196 4229.5000 08:47:33 LONX 248 4228.5000 08:48:24 LONX 32 4228.5000 08:48:25 LONX 99 4235.0000 08:50:29 LONX 201 4235.0000 08:50:30 LONX 350 4235.0000 08:50:31 LONX 35 4234.5000 08:50:35 LONX 315 4234.5000 08:50:35 LONX 320 4234.0000 08:51:00 LONX 250 4234.0000 08:51:00 LONX 5 4234.0000 08:51:00 LONX 310 4233.5000 08:51:00 LONX 203 4232.5000 08:51:24 LONX 220 4231.5000 08:51:25 LONX 256 4229.5000 08:51:57 LONX 205 4234.5000 08:53:05 LONX 250 4236.5000 08:53:22 LONX 245 4236.0000 08:53:33 LONX 185 4235.5000 08:53:33 LONX 216 4236.0000 08:54:16 LONX 41 4236.0000 08:54:16 LONX 215 4235.5000 08:54:41 LONX 261 4235.5000 08:54:41 LONX 160 4235.0000 08:54:44 LONX 95 4235.0000 08:54:44 LONX 44 4237.0000 08:55:51 LONX 166 4237.0000 08:55:51 LONX 220 4236.5000 08:56:12 LONX 250 4236.5000 08:56:12 LONX 250 4236.0000 08:56:15 LONX 219 4234.5000 08:56:59 LONX 54 4233.5000 08:57:20 LONX 139 4233.5000 08:57:21 LONX 200 4233.0000 08:57:58 LONX 218 4232.5000 08:58:01 LONX 197 4232.0000 08:58:03 LONX 154 4234.0000 08:59:48 LONX 166 4234.0000 08:59:49 LONX 250 4234.0000 08:59:49 LONX 19 4234.0000 08:59:50 LONX 21 4234.0000 09:00:00 LONX 320 4234.0000 09:00:00 LONX 259 4233.5000 09:00:52 LONX 27 4233.5000 09:01:05 LONX 9 4233.5000 09:01:06 LONX 285 4234.0000 09:01:28 LONX 200 4234.0000 09:01:44 LONX 200 4234.0000 09:01:44 LONX 120 4233.5000 09:02:03 LONX 135 4233.5000 09:02:03 LONX 275 4234.5000 09:02:54 LONX 252 4234.5000 09:03:32 LONX 208 4234.5000 09:03:32 LONX 410 4234.0000 09:03:52 LONX 114 4233.5000 09:03:54 LONX 246 4233.5000 09:03:54 LONX 330 4233.0000 09:03:55 LONX 32 4235.0000 09:04:32 LONX 27 4235.0000 09:04:32 LONX 150 4234.0000 09:05:03 LONX 150 4234.0000 09:05:03 LONX 153 4233.5000 09:05:07 LONX 186 4233.5000 09:05:07 LONX 63 4233.0000 09:05:11 LONX 215 4233.0000 09:05:11 LONX 17 4233.0000 09:05:11 LONX 233 4232.5000 09:05:11 LONX 200 4232.0000 09:06:00 LONX 200 4231.0000 09:06:16 LONX 228 4230.5000 09:06:21 LONX 71 4231.0000 09:06:36 LONX 181 4231.0000 09:06:36 LONX 37 4231.5000 09:06:55 LONX 186 4231.5000 09:06:55 LONX 142 4232.0000 09:08:34 LONX 103 4232.0000 09:08:34 LONX 248 4232.0000 09:08:50 LONX 22 4232.0000 09:09:00 LONX 290 4231.5000 09:09:00 LONX 97 4231.5000 09:09:21 LONX 237 4231.5000 09:09:21 LONX 390 4231.0000 09:09:41 LONX 220 4230.5000 09:09:49 LONX 208 4231.5000 09:10:08 LONX 112 4231.5000 09:10:08 LONX 269 4231.5000 09:10:08 LONX 215 4231.0000 09:10:15 LONX 66 4232.5000 09:11:39 LONX 260 4231.5000 09:11:42 LONX 250 4231.0000 09:12:01 LONX 240 4230.5000 09:12:16 LONX 360 4230.5000 09:12:17 LONX 210 4230.0000 09:13:06 LONX 210 4230.0000 09:13:06 LONX 250 4231.0000 09:13:56 LONX 420 4230.5000 09:13:58 LONX 27 4230.0000 09:14:10 LONX 249 4230.0000 09:14:10 LONX 22 4230.0000 09:14:10 LONX 204 4229.5000 09:14:28 LONX 240 4229.5000 09:15:09 LONX 250 4229.5000 09:15:09 LONX 179 4228.5000 09:16:45 LONX 34 4228.5000 09:16:45 LONX 311 4228.5000 09:17:06 LONX 29 4228.5000 09:17:06 LONX 235 4228.0000 09:17:11 LONX 11 4228.5000 09:17:11 LONX 188 4228.5000 09:17:11 LONX 47 4228.0000 09:17:11 LONX 295 4227.5000 09:17:25 LONX 68 4227.0000 09:17:25 LONX 217 4227.0000 09:17:25 LONX 66 4226.0000 09:18:01 LONX 127 4226.0000 09:18:01 LONX 68 4225.5000 09:18:04 LONX 184 4225.5000 09:18:04 LONX 123 4224.5000 09:18:31 LONX 73 4224.5000 09:18:31 LONX 172 4225.5000 09:20:01 LONX 138 4225.5000 09:20:01 LONX 80 4225.5000 09:20:01 LONX 235 4225.5000 09:20:01 LONX 62 4224.5000 09:20:20 LONX 171 4224.5000 09:20:20 LONX 204 4224.5000 09:20:20 LONX 205 4224.0000 09:20:36 LONX 59 4223.5000 09:20:36 LONX 285 4226.0000 09:21:41 LONX 333 4228.0000 09:22:59 LONX 265 4228.5000 09:22:59 LONX 27 4228.0000 09:23:01 LONX 235 4229.5000 09:23:36 LONX 260 4229.5000 09:23:43 LONX 225 4229.0000 09:23:46 LONX 210 4228.5000 09:23:56 LONX 430 4228.0000 09:24:06 LONX 265 4227.5000 09:24:11 LONX 243 4228.0000 09:24:55 LONX 265 4228.0000 09:25:44 LONX 275 4228.5000 09:25:44 LONX 200 4228.5000 09:25:44 LONX 22 4228.5000 09:25:44 LONX 250 4228.5000 09:25:44 LONX 232 4229.5000 09:26:40 LONX 8 4229.5000 09:26:56 LONX 190 4229.0000 09:27:05 LONX 200 4229.5000 09:27:05 LONX 195 4229.0000 09:28:03 LONX 270 4229.5000 09:28:32 LONX 190 4229.0000 09:28:34 LONX 100 4228.5000 09:28:35 LONX 115 4228.5000 09:28:35 LONX 261 4229.0000 09:29:35 LONX 242 4229.0000 09:30:12 LONX 230 4229.0000 09:30:12 LONX 330 4228.5000 09:30:13 LONX 156 4229.0000 09:30:52 LONX 250 4229.0000 09:30:52 LONX 72 4230.5000 09:31:15 LONX 148 4230.5000 09:31:17 LONX 199 4229.5000 09:31:24 LONX 141 4229.0000 09:31:27 LONX 210 4228.0000 09:32:02 LONX 149 4228.5000 09:32:25 LONX 227 4229.0000 09:32:34 LONX 59 4229.5000 09:32:52 LONX 141 4229.5000 09:32:52 LONX 117 4228.5000 09:33:09 LONX 86 4228.5000 09:33:09 LONX 10 4228.5000 09:33:40 LONX 205 4228.0000 09:33:58 LONX 240 4227.5000 09:33:58 LONX 193 4227.5000 09:33:58 LONX 208 4228.0000 09:34:34 LONX 12 4228.0000 09:34:34 LONX 69 4227.5000 09:35:13 LONX 173 4227.5000 09:35:14 LONX 174 4228.5000 09:36:48 LONX 176 4228.5000 09:36:48 LONX 235 4228.0000 09:38:08 LONX 422 4228.0000 09:38:08 LONX 330 4227.5000 09:38:21 LONX 235 4227.5000 09:38:22 LONX 520 4227.0000 09:38:43 LONX 153 4227.0000 09:39:26 LONX 157 4227.0000 09:39:26 LONX 240 4226.5000 09:39:55 LONX 130 4226.5000 09:39:55 LONX 167 4226.0000 09:40:36 LONX 105 4228.0000 09:41:03 LONX 305 4228.0000 09:41:03 LONX 162 4227.5000 09:41:44 LONX 133 4227.5000 09:42:17 LONX 197 4227.5000 09:42:47 LONX 121 4227.5000 09:42:47 LONX 22 4227.5000 09:42:47 LONX 310 4227.0000 09:43:12 LONX 290 4227.0000 09:43:12 LONX 162 4226.5000 09:43:47 LONX 268 4226.5000 09:44:01 LONX 240 4226.5000 09:44:01 LONX 46 4227.0000 09:45:26 LONX 154 4227.0000 09:45:26 LONX 339 4227.0000 09:45:26 LONX 250 4227.0000 09:45:26 LONX 200 4227.0000 09:45:26 LONX 200 4226.0000 09:45:33 LONX 258 4226.0000 09:46:26 LONX 162 4225.5000 09:46:41 LONX 158 4225.5000 09:46:44 LONX 230 4225.5000 09:46:44 LONX 162 4225.0000 09:47:03 LONX 53 4225.0000 09:47:14 LONX 205 4224.5000 09:47:38 LONX 74 4224.5000 09:47:38 LONX 272 4224.0000 09:47:38 LONX 37 4225.0000 09:48:02 LONX 200 4225.0000 09:48:31 LONX 86 4225.0000 09:48:36 LONX 187 4225.0000 09:48:36 LONX 254 4225.5000 09:49:06 LONX 215 4225.0000 09:49:06 LONX 210 4224.0000 09:50:02 LONX 260 4227.5000 09:51:10 LONX 400 4227.0000 09:51:42 LONX 350 4226.5000 09:51:56 LONX 294 4226.0000 09:52:47 LONX 250 4225.5000 09:52:49 LONX 205 4226.0000 09:52:53 LONX 47 4225.5000 09:53:20 LONX 175 4225.5000 09:53:20 LONX 225 4224.5000 09:53:58 LONX 242 4224.0000 09:53:58 LONX 99 4223.5000 09:55:23 LONX 225 4223.5000 09:55:23 LONX 6 4223.5000 09:55:23 LONX 126 4223.5000 09:55:23 LONX 74 4223.5000 09:55:24 LONX 190 4222.5000 09:56:02 LONX 228 4222.0000 09:56:09 LONX 118 4221.5000 09:56:10 LONX 209 4222.0000 09:56:39 LONX 122 4221.5000 09:57:07 LONX 271 4221.5000 09:57:07 LONX 19 4222.0000 09:57:46 LONX 78 4222.0000 09:57:46 LONX 100 4222.0000 09:57:46 LONX 21 4222.0000 09:57:46 LONX 210 4221.0000 09:58:17 LONX 129 4220.5000 09:58:17 LONX 228 4220.0000 09:59:05 LONX 153 4222.0000 10:00:24 LONX 132 4222.0000 10:00:24 LONX 310 4221.5000 10:00:24 LONX 210 4222.0000 10:00:24 LONX 190 4221.5000 10:00:24 LONX 270 4223.0000 10:01:47 LONX 390 4223.0000 10:01:48 LONX 305 4222.5000 10:02:11 LONX 205 4222.0000 10:02:11 LONX 235 4222.5000 10:03:24 LONX 40 4222.5000 10:03:24 LONX 250 4222.5000 10:03:24 LONX 112 4222.0000 10:03:25 LONX 90 4224.0000 10:05:56 LONX 300 4224.0000 10:06:10 LONX 130 4225.0000 10:06:35 LONX 200 4225.0000 10:06:35 LONX 250 4225.0000 10:06:35 LONX 35 4225.0000 10:06:37 LONX 250 4225.0000 10:06:37 LONX 250 4225.0000 10:06:43 LONX 89 4225.5000 10:06:52 LONX 130 4225.5000 10:06:52 LONX 310 4226.0000 10:08:12 LONX 183 4225.5000 10:08:12 LONX 182 4225.5000 10:08:12 LONX 260 4226.0000 10:08:12 LONX 120 4225.5000 10:08:47 LONX 48 4225.5000 10:08:47 LONX 38 4225.5000 10:08:47 LONX 126 4224.0000 10:08:54 LONX 80 4224.0000 10:08:54 LONX 200 4222.0000 10:09:09 LONX 234 4225.5000 10:15:28 LONX 128 4227.0000 10:15:31 LONX 14 4227.0000 10:15:31 LONX 148 4227.0000 10:15:31 LONX 410 4228.0000 10:15:31 LONX 320 4227.5000 10:15:31 LONX 28 4227.0000 10:15:31 LONX 282 4227.0000 10:15:31 LONX 34 4228.0000 10:15:31 LONX 250 4228.0000 10:15:31 LONX 106 4228.0000 10:15:31 LONX 440 4227.5000 10:15:31 LONX 33 4228.0000 10:15:31 LONX 28 4228.0000 10:15:31 LONX 50 4228.0000 10:15:31 LONX 420 4227.0000 10:15:31 LONX 340 4226.5000 10:15:33 LONX 246 4227.0000 10:16:05 LONX 162 4226.5000 10:16:33 LONX 28 4226.5000 10:17:13 LONX 250 4226.5000 10:17:30 LONX 280 4226.5000 10:17:30 LONX 166 4226.0000 10:17:40 LONX 89 4226.0000 10:17:48 LONX 237 4227.5000 10:18:14 LONX 265 4228.5000 10:18:39 LONX 207 4229.0000 10:19:04 LONX 233 4227.0000 10:19:14 LONX 207 4229.5000 10:19:53 LONX 220 4229.0000 10:19:56 LONX 200 4226.0000 10:20:55 LONX 284 4225.5000 10:21:00 LONX 208 4224.0000 10:21:57 LONX 100 4224.0000 10:21:57 LONX 95 4224.0000 10:21:59 LONX 241 4225.0000 10:22:16 LONX 127 4224.0000 10:22:17 LONX 229 4224.0000 10:22:41 LONX 235 4223.0000 10:22:59 LONX 193 4221.0000 10:23:13 LONX 400 4221.5000 10:24:59 LONX 16 4223.5000 10:25:30 LONX 250 4223.0000 10:25:55 LONX 380 4226.0000 10:27:41 LONX 250 4226.0000 10:27:41 LONX 100 4226.0000 10:27:41 LONX 170 4226.0000 10:27:41 LONX 339 4225.5000 10:27:47 LONX 37 4226.5000 10:28:19 LONX 69 4226.5000 10:28:19 LONX 184 4226.5000 10:28:19 LONX 157 4226.5000 10:28:19 LONX 108 4226.5000 10:28:21 LONX 269 4226.0000 10:29:35 LONX 71 4225.5000 10:29:45 LONX 235 4225.5000 10:30:33 LONX 60 4225.5000 10:30:33 LONX 250 4225.5000 10:30:33 LONX 430 4225.5000 10:30:33 LONX 168 4225.0000 10:30:33 LONX 225 4228.0000 10:31:52 LONX 26 4227.5000 10:31:52 LONX 16 4229.5000 10:32:03 LONX 13 4229.5000 10:32:03 LONX 245 4230.5000 10:32:10 LONX 245 4230.0000 10:32:13 LONX 270 4231.0000 10:32:23 LONX 206 4231.0000 10:33:28 LONX 60 4231.0000 10:33:28 LONX 210 4230.5000 10:33:28 LONX 63 4230.5000 10:33:28 LONX 75 4230.5000 10:34:19 LONX 187 4230.5000 10:34:19 LONX 190 4230.0000 10:34:27 LONX 239 4231.0000 10:35:28 LONX 97 4231.0000 10:35:35 LONX 115 4231.0000 10:35:35 LONX 270 4233.5000 10:36:03 LONX 255 4232.5000 10:36:24 LONX 300 4232.0000 10:36:52 LONX 220 4233.5000 10:37:26 LONX 69 4233.0000 10:39:31 LONX 156 4233.0000 10:39:31 LONX 35 4233.5000 10:39:41 LONX 390 4235.5000 10:40:13 LONX 99 4235.0000 10:40:13 LONX 15 4235.0000 10:40:13 LONX 40 4235.0000 10:40:13 LONX 173 4235.0000 10:40:13 LONX 215 4235.5000 10:40:13 LONX 255 4235.0000 10:40:13 LONX 420 4235.0000 10:42:23 LONX 195 4234.5000 10:42:23 LONX 76 4234.5000 10:42:23 LONX 383 4234.5000 10:43:50 LONX 135 4234.0000 10:43:51 LONX 54 4234.0000 10:43:51 LONX 22 4233.5000 10:43:52 LONX 278 4233.5000 10:43:52 LONX 239 4233.0000 10:43:52 LONX 66 4233.0000 10:43:52 LONX 199 4231.0000 10:44:20 LONX 245 4229.5000 10:45:26 LONX 162 4229.0000 10:45:47 LONX 33 4229.0000 10:46:01 LONX 209 4229.0000 10:46:01 LONX 162 4228.5000 10:46:03 LONX 292 4233.0000 10:48:13 LONX 410 4232.0000 10:48:22 LONX 250 4232.0000 10:48:22 LONX 210 4231.5000 10:48:27 LONX 172 4231.0000 10:48:45 LONX 209 4230.5000 10:49:03 LONX 164 4230.5000 10:49:56 LONX 52 4230.5000 10:49:56 LONX 97 4232.5000 10:50:00 LONX 110 4232.5000 10:50:00 LONX 133 4231.5000 10:50:04 LONX 108 4231.5000 10:50:06 LONX 71 4231.0000 10:50:22 LONX 118 4231.0000 10:50:22 LONX 192 4232.0000 10:50:40 LONX 195 4235.0000 10:51:00 LONX 50 4233.5000 10:51:18 LONX 33 4233.0000 10:51:28 LONX 159 4233.0000 10:51:29 LONX 116 4234.5000 10:51:39 LONX 255 4234.0000 10:52:00 LONX 88 4235.5000 10:52:46 LONX 152 4235.5000 10:52:46 LONX 238 4235.0000 10:52:58 LONX 190 4235.5000 10:53:38 LONX 155 4234.5000 10:53:51 LONX 53 4234.5000 10:53:51 LONX 206 4235.0000 10:54:27 LONX 192 4234.0000 10:54:38 LONX 192 4238.5000 10:55:59 LONX 21 4238.5000 10:56:00 LONX 37 4238.5000 10:56:00 LONX 100 4238.5000 10:56:00 LONX 265 4237.5000 10:56:00 LONX 214 4239.0000 10:56:15 LONX 198 4238.5000 10:56:37 LONX 215 4241.0000 10:57:00 LONX 76 4237.5000 10:57:28 LONX 140 4237.5000 10:57:28 LONX 196 4237.0000 10:57:50 LONX 88 4235.5000 10:58:11 LONX 79 4235.5000 10:58:11 LONX 24 4235.5000 10:58:11 LONX 190 4236.0000 10:58:44 LONX 210 4236.5000 10:59:12 LONX 199 4238.0000 10:59:32 LONX 191 4236.0000 10:59:42 LONX 190 4234.5000 11:00:18 LONX 200 4236.0000 11:00:34 LONX 197 4235.5000 11:00:56 LONX 126 4236.0000 11:01:38 LONX 149 4236.0000 11:01:38 LONX 30 4235.5000 11:02:19 LONX 177 4235.5000 11:02:19 LONX 250 4235.0000 11:02:25 LONX 348 4234.5000 11:02:59 LONX 126 4233.0000 11:03:22 LONX 67 4233.0000 11:03:22 LONX 223 4231.0000 11:03:49 LONX 253 4229.5000 11:04:36 LONX 200 4228.5000 11:04:46 LONX 100 4228.0000 11:05:09 LONX 123 4228.0000 11:05:09 LONX 308 4228.0000 11:05:09 LONX 151 4225.0000 11:06:04 LONX 50 4225.0000 11:06:04 LONX 39 4225.0000 11:06:04 LONX 148 4228.0000 11:07:02 LONX 204 4227.5000 11:07:35 LONX 66 4227.5000 11:07:35 LONX 255 4227.0000 11:07:35 LONX 39 4228.0000 11:08:02 LONX 80 4228.0000 11:08:02 LONX 190 4227.5000 11:08:22 LONX 215 4228.0000 11:09:26 LONX 260 4229.5000 11:10:19 LONX 34 4229.0000 11:10:39 LONX 256 4229.0000 11:10:39 LONX 265 4228.5000 11:10:39 LONX 235 4229.0000 11:10:39 LONX 123 4231.5000 11:13:16 LONX 207 4231.5000 11:13:16 LONX 330 4232.0000 11:13:43 LONX 405 4231.5000 11:13:45 LONX 350 4231.0000 11:14:08 LONX 198 4230.5000 11:14:08 LONX 200 4234.5000 11:17:07 LONX 250 4234.5000 11:17:07 LONX 126 4234.5000 11:17:28 LONX 184 4234.5000 11:17:28 LONX 220 4234.5000 11:17:28 LONX 46 4235.0000 11:17:28 LONX 200 4235.0000 11:17:28 LONX 130 4235.0000 11:17:28 LONX 200 4234.5000 11:17:28 LONX 110 4234.5000 11:17:28 LONX 175 4234.0000 11:18:10 LONX 190 4233.0000 11:18:36 LONX 89 4234.0000 11:19:40 LONX 137 4234.0000 11:19:40 LONX 189 4234.0000 11:19:40 LONX 215 4232.0000 11:20:26 LONX 208 4231.5000 11:20:26 LONX 380 4232.5000 11:23:31 LONX 250 4233.0000 11:23:31 LONX 251 4233.0000 11:23:31 LONX 200 4233.0000 11:23:31 LONX 420 4234.5000 11:27:26 LONX 290 4235.0000 11:27:46 LONX 390 4235.0000 11:27:46 LONX 20 4235.0000 11:27:46 LONX 230 4235.0000 11:28:16 LONX 420 4236.5000 11:28:47 LONX 243 4236.0000 11:28:47 LONX 32 4236.0000 11:28:47 LONX 315 4236.0000 11:28:47 LONX 290 4235.5000 11:28:48 LONX 196 4234.5000 11:29:40 LONX 36 4234.5000 11:29:40 LONX 230 4234.0000 11:30:32 LONX 217 4234.0000 11:30:32 LONX 142 4234.0000 11:30:32 LONX 45 4234.5000 11:33:07 LONX 295 4234.5000 11:33:07 LONX 330 4234.5000 11:33:08 LONX 370 4235.5000 11:34:39 LONX 210 4235.5000 11:34:39 LONX 250 4235.5000 11:34:39 LONX 28 4235.0000 11:35:14 LONX 217 4235.0000 11:35:14 LONX 248 4235.0000 11:35:14 LONX 250 4235.0000 11:35:14 LONX 231 4234.5000 11:35:17 LONX 93 4234.5000 11:36:45 LONX 137 4234.5000 11:36:45 LONX 192 4234.0000 11:37:14 LONX 210 4235.0000 11:37:24 LONX 215 4234.5000 11:37:51 LONX 250 4234.5000 11:38:17 LONX 100 4235.0000 11:38:35 LONX 100 4234.0000 11:38:45 LONX 67 4235.0000 11:38:55 LONX 193 4235.0000 11:38:55 LONX 5 4235.0000 11:39:21 LONX 199 4235.0000 11:39:21 LONX 191 4233.5000 11:39:39 LONX 52 4234.5000 11:40:24 LONX 225 4234.0000 11:40:36 LONX 265 4235.5000 11:43:07 LONX 330 4235.0000 11:43:07 LONX 154 4234.5000 11:43:26 LONX 111 4234.5000 11:43:37 LONX 280 4234.5000 11:43:37 LONX 330 4234.0000 11:44:03 LONX 215 4235.0000 11:44:50 LONX 289 4235.0000 11:44:50 LONX 91 4234.5000 11:45:47 LONX 320 4235.5000 11:45:50 LONX 166 4237.0000 11:47:06 LONX 69 4237.0000 11:47:06 LONX 245 4237.0000 11:47:52 LONX 246 4237.0000 11:47:52 LONX 250 4237.0000 11:48:15 LONX 24 4236.5000 11:48:17 LONX 268 4236.5000 11:48:18 LONX 200 4236.5000 11:49:10 LONX 5 4236.5000 11:49:10 LONX 188 4235.0000 11:49:45 LONX 190 4234.5000 11:50:02 LONX 200 4232.5000 11:50:20 LONX 77 4229.0000 11:50:58 LONX 113 4229.0000 11:51:05 LONX 224 4232.0000 11:52:10 LONX 221 4232.0000 11:52:10 LONX 218 4234.0000 11:53:04 LONX 280 4235.5000 11:55:24 LONX 480 4235.0000 11:55:45 LONX 235 4235.0000 11:55:45 LONX 200 4234.5000 11:55:45 LONX 285 4235.0000 11:57:28 LONX 390 4235.5000 11:58:34 LONX 285 4235.0000 11:58:56 LONX 174 4234.5000 11:59:13 LONX 256 4234.5000 11:59:13 LONX 250 4234.5000 11:59:13 LONX 200 4234.5000 11:59:13 LONX 320 4237.0000 12:02:23 LONX 280 4237.0000 12:02:24 LONX 230 4236.5000 12:02:29 LONX 370 4236.5000 12:02:29 LONX 340 4236.0000 12:02:42 LONX 200 4235.0000 12:02:51 LONX 61 4235.0000 12:02:51 LONX 228 4234.5000 12:03:30 LONX 162 4234.0000 12:03:39 LONX 230 4235.0000 12:03:53 LONX 43 4234.0000 12:03:56 LONX 235 4234.5000 12:04:23 LONX 264 4234.0000 12:04:29 LONX 230 4234.0000 12:05:16 LONX 169 4233.0000 12:05:43 LONX 42 4233.0000 12:05:43 LONX 159 4233.5000 12:06:10 LONX 66 4233.5000 12:06:22 LONX 162 4232.5000 12:06:27 LONX 87 4232.5000 12:06:54 LONX 220 4232.0000 12:07:10 LONX 205 4232.0000 12:07:10 LONX 162 4230.5000 12:07:34 LONX 32 4230.5000 12:07:34 LONX 162 4231.0000 12:09:05 LONX 119 4231.0000 12:09:26 LONX 250 4231.0000 12:09:32 LONX 167 4230.5000 12:09:47 LONX 380 4231.0000 12:10:30 LONX 250 4231.0000 12:10:30 LONX 118 4231.0000 12:10:30 LONX 203 4230.0000 12:10:51 LONX 315 4233.0000 12:13:28 LONX 340 4233.5000 12:13:47 LONX 350 4233.5000 12:14:51 LONX 20 4233.5000 12:14:51 LONX 250 4233.5000 12:14:51 LONX 200 4233.5000 12:14:51 LONX 265 4234.0000 12:15:43 LONX 305 4234.0000 12:15:43 LONX 294 4233.5000 12:16:31 LONX 350 4233.0000 12:16:31 LONX 25 4234.5000 12:17:11 LONX 210 4234.5000 12:17:11 LONX 125 4235.0000 12:18:41 LONX 80 4235.0000 12:18:41 LONX 255 4235.0000 12:18:41 LONX 239 4235.0000 12:18:53 LONX 194 4234.0000 12:19:03 LONX 43 4235.5000 12:20:25 LONX 205 4235.5000 12:21:04 LONX 260 4235.5000 12:21:04 LONX 250 4236.0000 12:21:52 LONX 255 4236.0000 12:21:52 LONX 400 4236.0000 12:24:45 LONX 112 4236.5000 12:25:05 LONX 259 4236.5000 12:25:05 LONX 310 4236.0000 12:25:52 LONX 250 4236.0000 12:25:52 LONX 247 4236.0000 12:25:57 LONX 374 4235.5000 12:26:09 LONX 46 4235.5000 12:26:09 LONX 126 4235.0000 12:26:16 LONX 34 4235.5000 12:26:46 LONX 172 4235.5000 12:26:46 LONX 272 4234.5000 12:28:05 LONX 249 4234.0000 12:28:13 LONX 257 4236.0000 12:29:57 LONX 88 4236.0000 12:30:03 LONX 46 4235.0000 12:31:00 LONX 380 4236.0000 12:31:58 LONX 160 4235.0000 12:32:35 LONX 160 4235.0000 12:32:35 LONX 14 4235.0000 12:32:35 LONX 200 4235.0000 12:32:35 LONX 58 4235.0000 12:32:35 LONX 123 4234.5000 12:32:37 LONX 155 4234.5000 12:32:37 LONX 265 4234.0000 12:32:41 LONX 97 4235.5000 12:33:41 LONX 112 4235.5000 12:33:41 LONX 97 4235.5000 12:33:45 LONX 184 4235.5000 12:35:24 LONX 136 4235.5000 12:35:24 LONX 225 4235.5000 12:35:24 LONX 240 4234.5000 12:35:30 LONX 214 4234.0000 12:35:48 LONX 203 4233.0000 12:36:43 LONX 252 4232.5000 12:36:50 LONX 12 4233.0000 12:38:14 LONX 273 4233.0000 12:39:32 LONX 300 4233.0000 12:39:32 LONX 178 4232.5000 12:39:37 LONX 26 4232.5000 12:39:37 LONX 265 4235.0000 12:40:53 LONX 350 4235.0000 12:40:53 LONX 35 4235.0000 12:40:53 LONX 18 4235.5000 12:42:06 LONX 164 4235.5000 12:42:06 LONX 330 4236.0000 12:42:07 LONX 191 4236.0000 12:42:45 LONX 27 4236.0000 12:42:45 LONX 162 4237.0000 12:46:15 LONX 306 4236.5000 12:46:37 LONX 84 4237.5000 12:47:02 LONX 410 4237.0000 12:47:47 LONX 400 4236.5000 12:47:47 LONX 250 4237.0000 12:47:47 LONX 40 4237.0000 12:47:47 LONX 340 4236.0000 12:47:47 LONX 203 4235.5000 12:47:51 LONX 39 4235.5000 12:47:51 LONX 190 4233.0000 12:48:25 LONX 191 4232.0000 12:49:23 LONX 218 4233.5000 12:50:03 LONX 205 4233.0000 12:50:53 LONX 240 4233.0000 12:50:53 LONX 268 4232.5000 12:50:58 LONX 207 4231.5000 12:51:16 LONX 196 4230.0000 12:51:37 LONX 192 4229.0000 12:51:49 LONX 121 4231.5000 12:52:56 LONX 209 4231.5000 12:53:11 LONX 87 4232.0000 12:53:51 LONX 247 4231.0000 12:54:29 LONX 280 4231.0000 12:54:29 LONX 259 4230.5000 12:54:50 LONX 240 4229.5000 12:56:31 LONX 224 4229.5000 12:56:34 LONX 200 4229.0000 12:57:47 LONX 1 4229.0000 12:57:47 LONX 20 4229.0000 12:57:57 LONX 269 4229.0000 12:58:00 LONX 230 4229.0000 12:58:00 LONX 170 4229.0000 12:58:04 LONX 87 4229.0000 12:58:04 LONX 200 4232.0000 12:59:04 LONX 61 4231.5000 12:59:04 LONX 86 4231.5000 12:59:04 LONX 210 4233.0000 12:59:24 LONX 250 4233.0000 13:00:08 LONX 238 4232.0000 13:00:30 LONX 95 4232.0000 13:01:01 LONX 135 4232.0000 13:01:01 LONX 18 4234.0000 13:01:48 LONX 49 4234.5000 13:01:56 LONX 227 4234.0000 13:02:01 LONX 222 4234.5000 13:02:01 LONX 198 4235.5000 13:02:47 LONX 210 4238.0000 13:03:22 LONX 112 4236.0000 13:03:22 LONX 80 4238.0000 13:04:21 LONX 139 4238.0000 13:04:21 LONX 26 4238.0000 13:04:25 LONX 184 4238.0000 13:04:25 LONX 215 4238.0000 13:05:11 LONX 210 4238.0000 13:05:19 LONX 246 4237.0000 13:05:50 LONX 198 4236.5000 13:05:54 LONX 207 4235.0000 13:06:42 LONX 101 4234.5000 13:07:02 LONX 109 4234.5000 13:07:02 LONX 280 4234.5000 13:07:31 LONX 100 4233.5000 13:08:05 LONX 95 4233.5000 13:08:26 LONX 76 4234.0000 13:08:28 LONX 210 4233.5000 13:08:33 LONX 192 4232.0000 13:09:08 LONX 200 4231.5000 13:10:00 LONX 1 4231.5000 13:10:00 LONX 313 4232.5000 13:10:58 LONX 200 4232.5000 13:10:58 LONX 22 4234.0000 13:11:24 LONX 326 4233.0000 13:11:59 LONX 123 4232.5000 13:12:02 LONX 77 4232.5000 13:12:02 LONX 199 4234.0000 13:12:23 LONX 131 4234.0000 13:12:23 LONX 10 4236.5000 13:13:18 LONX 200 4236.5000 13:13:18 LONX 278 4238.0000 13:14:03 LONX 42 4238.0000 13:14:03 LONX 210 4238.0000 13:14:30 LONX 205 4237.0000 13:14:41 LONX 235 4236.5000 13:15:46 LONX 230 4236.5000 13:15:46 LONX 195 4236.0000 13:15:57 LONX 210 4236.5000 13:16:40 LONX 210 4237.5000 13:17:19 LONX 29 4237.0000 13:18:06 LONX 365 4237.0000 13:18:06 LONX 219 4236.5000 13:18:33 LONX 295 4237.0000 13:20:03 LONX 285 4237.0000 13:20:03 LONX 215 4237.0000 13:20:03 LONX 210 4237.5000 13:20:56 LONX 141 4237.0000 13:21:05 LONX 69 4237.0000 13:21:05 LONX 204 4236.0000 13:22:40 LONX 260 4236.0000 13:22:49 LONX 143 4235.5000 13:24:30 LONX 97 4235.5000 13:24:35 LONX 64 4236.0000 13:25:08 LONX 250 4236.0000 13:25:58 LONX 240 4235.5000 13:26:02 LONX 70 4235.5000 13:26:02 LONX 250 4235.5000 13:26:02 LONX 200 4235.5000 13:26:02 LONX 305 4235.0000 13:26:15 LONX 125 4234.5000 13:27:01 LONX 235 4234.5000 13:27:01 LONX 200 4234.5000 13:27:01 LONX 85 4234.5000 13:27:01 LONX 470 4234.5000 13:27:01 LONX 217 4232.5000 13:27:58 LONX 195 4230.5000 13:28:38 LONX 192 4230.0000 13:28:54 LONX 210 4230.0000 13:28:54 LONX 198 4229.5000 13:29:22 LONX 200 4229.5000 13:30:04 LONX 133 4230.5000 13:30:09 LONX 78 4230.5000 13:30:09 LONX 220 4230.0000 13:30:32 LONX 69 4229.5000 13:30:33 LONX 204 4229.5000 13:30:37 LONX 200 4229.0000 13:30:38 LONX 230 4229.0000 13:31:58 LONX 280 4229.0000 13:31:58 LONX 230 4229.0000 13:32:19 LONX 267 4231.0000 13:33:28 LONX 53 4231.0000 13:33:28 LONX 22 4231.0000 13:33:31 LONX 23 4231.0000 13:33:31 LONX 185 4231.0000 13:33:31 LONX 195 4230.5000 13:33:31 LONX 400 4229.5000 13:34:05 LONX 211 4229.5000 13:34:08 LONX 180 4229.0000 13:34:10 LONX 132 4229.0000 13:34:10 LONX 200 4227.0000 13:34:45 LONX 7 4229.0000 13:35:17 LONX 166 4229.0000 13:35:17 LONX 211 4228.0000 13:35:43 LONX 97 4227.5000 13:35:49 LONX 87 4230.5000 13:37:17 LONX 218 4230.5000 13:37:17 LONX 330 4230.5000 13:38:16 LONX 10 4230.5000 13:38:16 LONX 53 4230.0000 13:38:26 LONX 297 4230.0000 13:38:26 LONX 275 4230.0000 13:39:54 LONX 295 4230.0000 13:39:54 LONX 128 4229.5000 13:40:20 LONX 107 4229.5000 13:40:20 LONX 260 4229.0000 13:40:26 LONX 116 4228.5000 13:41:24 LONX 179 4228.5000 13:41:24 LONX 225 4228.5000 13:41:59 LONX 322 4228.5000 13:42:39 LONX 346 4228.5000 13:42:39 LONX 42 4228.5000 13:42:39 LONX 330 4228.0000 13:43:11 LONX 310 4227.5000 13:43:11 LONX 200 4230.0000 13:43:58 LONX 221 4230.0000 13:43:58 LONX 84 4230.0000 13:43:58 LONX 200 4229.0000 13:43:59 LONX 90 4229.0000 13:43:59 LONX 320 4230.0000 13:45:07 LONX 236 4232.0000 13:45:26 LONX 350 4232.5000 13:46:07 LONX 220 4232.0000 13:46:22 LONX 240 4232.0000 13:46:22 LONX 235 4233.5000 13:47:25 LONX 273 4233.0000 13:48:32 LONX 50 4233.5000 13:48:57 LONX 300 4234.0000 13:49:38 LONX 10 4234.0000 13:49:40 LONX 355 4235.0000 13:50:17 LONX 74 4235.5000 13:50:58 LONX 151 4235.5000 13:50:58 LONX 190 4235.5000 13:51:08 LONX 129 4235.5000 13:51:08 LONX 159 4235.0000 13:51:08 LONX 171 4235.0000 13:51:12 LONX 390 4234.5000 13:51:14 LONX 236 4237.5000 13:53:12 LONX 254 4237.5000 13:53:34 LONX 398 4238.0000 13:54:22 LONX 345 4238.0000 13:54:45 LONX 430 4237.5000 13:54:48 LONX 440 4237.0000 13:54:48 LONX 250 4236.0000 13:55:57 LONX 196 4235.5000 13:55:59 LONX 195 4235.0000 13:56:42 LONX 211 4235.0000 13:56:42 LONX 7 4234.5000 13:56:45 LONX 237 4234.5000 13:56:45 LONX 43 4234.5000 13:56:45 LONX 231 4234.0000 13:57:14 LONX 250 4233.5000 13:58:08 LONX 150 4234.0000 13:58:08 LONX 211 4235.5000 13:58:40 LONX 265 4233.5000 13:58:57 LONX 211 4233.5000 13:59:28 LONX 250 4234.0000 14:00:15 LONX 200 4234.0000 14:00:15 LONX 265 4233.5000 14:00:15 LONX 350 4235.5000 14:01:30 LONX 119 4236.0000 14:01:30 LONX 51 4237.0000 14:02:35 LONX 214 4236.5000 14:02:51 LONX 11 4236.5000 14:02:51 LONX 150 4236.0000 14:02:51 LONX 180 4236.0000 14:02:58 LONX 274 4236.0000 14:02:58 LONX 150 4235.5000 14:02:58 LONX 211 4235.5000 14:03:27 LONX 250 4237.5000 14:03:54 LONX 94 4237.5000 14:03:54 LONX 201 4235.5000 14:04:19 LONX 273 4236.0000 14:05:02 LONX 166 4237.5000 14:05:24 LONX 211 4237.5000 14:05:42 LONX 285 4237.0000 14:05:43 LONX 198 4236.0000 14:06:18 LONX 200 4234.0000 14:06:27 LONX 280 4236.5000 14:06:58 LONX 235 4236.0000 14:07:34 LONX 215 4235.0000 14:07:48 LONX 195 4236.0000 14:08:18 LONX 213 4237.0000 14:09:02 LONX 313 4238.0000 14:09:10 LONX 82 4236.5000 14:09:20 LONX 111 4236.5000 14:09:20 LONX 205 4242.0000 14:09:51 LONX 205 4243.5000 14:10:29 LONX 214 4242.5000 14:10:29 LONX 200 4242.5000 14:11:06 LONX 203 4242.0000 14:11:08 LONX 73 4237.5000 14:11:43 LONX 172 4237.5000 14:11:43 LONX 253 4240.0000 14:13:04 LONX 226 4240.0000 14:13:19 LONX 285 4242.5000 14:13:33 LONX 26 4243.0000 14:13:33 LONX 200 4243.0000 14:13:33 LONX 6 4243.0000 14:13:33 LONX 230 4243.5000 14:14:13 LONX 129 4247.0000 14:14:52 LONX 99 4247.0000 14:14:52 LONX 258 4247.5000 14:15:13 LONX 349 4247.0000 14:15:14 LONX 213 4246.5000 14:15:59 LONX 18 4246.0000 14:16:04 LONX 206 4246.0000 14:16:04 LONX 250 4245.0000 14:16:31 LONX 96 4243.5000 14:16:40 LONX 73 4242.0000 14:16:57 LONX 139 4242.0000 14:17:05 LONX 208 4242.0000 14:17:05 LONX 235 4244.0000 14:17:47 LONX 217 4245.5000 14:18:09 LONX 105 4245.5000 14:18:29 LONX 89 4245.0000 14:18:35 LONX 137 4245.0000 14:18:35 LONX 213 4245.5000 14:19:28 LONX 238 4245.0000 14:19:28 LONX 235 4246.5000 14:20:24 LONX 25 4247.0000 14:20:29 LONX 243 4247.0000 14:20:29 LONX 229 4246.5000 14:20:30 LONX 232 4248.5000 14:21:34 LONX 202 4250.0000 14:21:56 LONX 247 4251.0000 14:21:56 LONX 82 4250.0000 14:22:00 LONX 158 4250.0000 14:22:00 LONX 32 4249.5000 14:22:44 LONX 168 4249.5000 14:22:44 LONX 254 4249.0000 14:22:53 LONX 128 4249.0000 14:22:53 LONX 102 4249.5000 14:22:53 LONX 237 4250.5000 14:23:56 LONX 201 4249.0000 14:24:03 LONX 244 4248.0000 14:24:16 LONX 200 4247.0000 14:24:55 LONX 217 4246.0000 14:24:56 LONX 220 4245.0000 14:25:25 LONX 250 4244.0000 14:25:50 LONX 24 4244.0000 14:25:50 LONX 210 4242.5000 14:26:09 LONX 204 4243.5000 14:26:29 LONX 245 4245.0000 14:26:59 LONX 250 4245.5000 14:27:29 LONX 251 4245.0000 14:27:31 LONX 8 4244.0000 14:28:05 LONX 250 4244.5000 14:28:18 LONX 211 4245.5000 14:28:46 LONX 150 4246.5000 14:28:54 LONX 17 4246.5000 14:28:54 LONX 340 4246.0000 14:29:04 LONX 250 4246.0000 14:29:35 LONX 73 4245.5000 14:29:42 LONX 179 4245.5000 14:29:45 LONX 330 4247.5000 14:30:09 LONX 142 4247.0000 14:30:17 LONX 83 4247.0000 14:30:21 LONX 255 4246.5000 14:30:21 LONX 250 4247.0000 14:30:21 LONX 200 4247.0000 14:30:21 LONX 218 4247.5000 14:30:59 LONX 366 4247.5000 14:30:59 LONX 287 4247.5000 14:30:59 LONX 200 4247.5000 14:30:59 LONX 250 4247.5000 14:30:59 LONX 360 4247.0000 14:31:04 LONX 300 4246.5000 14:31:04 LONX 234 4248.0000 14:31:44 LONX 100 4248.0000 14:31:44 LONX 46 4248.0000 14:31:44 LONX 387 4248.0000 14:31:46 LONX 13 4248.0000 14:31:47 LONX 188 4247.5000 14:31:49 LONX 127 4247.5000 14:31:49 LONX 270 4247.0000 14:31:49 LONX 230 4246.5000 14:31:51 LONX 118 4246.0000 14:31:53 LONX 4 4246.0000 14:31:55 LONX 103 4246.0000 14:31:55 LONX 290 4245.5000 14:31:59 LONX 174 4245.0000 14:32:07 LONX 63 4245.0000 14:32:07 LONX 200 4244.0000 14:32:18 LONX 200 4244.5000 14:32:44 LONX 220 4244.5000 14:32:44 LONX 30 4244.5000 14:32:44 LONX 50 4244.0000 14:32:45 LONX 155 4244.0000 14:32:45 LONX 215 4245.0000 14:33:00 LONX 213 4245.5000 14:33:08 LONX 250 4248.0000 14:33:55 LONX 164 4251.0000 14:34:17 LONX 100 4251.0000 14:34:17 LONX 100 4251.0000 14:34:17 LONX 12 4251.0000 14:34:17 LONX 250 4252.5000 14:34:36 LONX 407 4253.0000 14:34:48 LONX 13 4253.0000 14:34:48 LONX 305 4253.0000 14:34:50 LONX 250 4253.0000 14:34:50 LONX 218 4252.5000 14:35:00 LONX 27 4252.5000 14:35:00 LONX 150 4252.0000 14:35:04 LONX 240 4252.0000 14:35:04 LONX 125 4251.5000 14:35:04 LONX 119 4251.5000 14:35:06 LONX 76 4251.5000 14:35:06 LONX 203 4252.0000 14:35:20 LONX 7 4252.0000 14:35:24 LONX 250 4252.0000 14:35:50 LONX 18 4252.0000 14:35:50 LONX 196 4253.0000 14:36:11 LONX 250 4253.0000 14:36:11 LONX 250 4254.0000 14:36:26 LONX 20 4254.0000 14:36:26 LONX 229 4253.5000 14:36:32 LONX 151 4253.5000 14:36:32 LONX 52 4253.5000 14:36:32 LONX 175 4254.0000 14:36:47 LONX 51 4254.0000 14:36:47 LONX 21 4253.5000 14:36:47 LONX 132 4253.5000 14:36:52 LONX 250 4253.5000 14:37:06 LONX 250 4254.0000 14:37:47 LONX 200 4254.0000 14:37:47 LONX 250 4254.0000 14:37:58 LONX 200 4254.0000 14:37:58 LONX 130 4253.5000 14:38:12 LONX 200 4254.0000 14:38:12 LONX 22 4254.0000 14:38:12 LONX 250 4254.5000 14:38:37 LONX 215 4254.5000 14:38:45 LONX 200 4253.5000 14:39:28 LONX 75 4254.0000 14:39:59 LONX 250 4254.0000 14:39:59 LONX 320 4254.0000 14:39:59 LONX 250 4256.5000 14:40:09 LONX 17 4256.5000 14:40:09 LONX 250 4257.0000 14:40:12 LONX 356 4256.5000 14:40:12 LONX 84 4256.5000 14:40:22 LONX 260 4256.0000 14:40:23 LONX 86 4255.0000 14:40:34 LONX 114 4255.0000 14:40:34 LONX 23 4257.5000 14:41:22 LONX 250 4258.0000 14:41:27 LONX 281 4258.0000 14:41:27 LONX 282 4257.5000 14:41:31 LONX 290 4257.0000 14:41:31 LONX 17 4255.5000 14:41:57 LONX 248 4255.5000 14:41:57 LONX 250 4259.0000 14:42:46 LONX 162 4260.5000 14:43:14 LONX 230 4260.0000 14:43:35 LONX 380 4259.5000 14:44:01 LONX 430 4259.5000 14:44:07 LONX 209 4259.5000 14:44:07 LONX 200 4259.5000 14:44:07 LONX 210 4259.5000 14:44:28 LONX 450 4259.0000 14:44:28 LONX 233 4258.0000 14:44:50 LONX 228 4259.5000 14:45:19 LONX 215 4259.0000 14:45:44 LONX 250 4259.0000 14:45:44 LONX 162 4259.0000 14:45:50 LONX 51 4259.0000 14:45:50 LONX 260 4262.5000 14:46:15 LONX 250 4262.5000 14:46:15 LONX 79 4262.5000 14:46:15 LONX 287 4261.5000 14:46:42 LONX 89 4261.0000 14:47:06 LONX 137 4261.0000 14:47:06 LONX 137 4261.0000 14:47:06 LONX 77 4261.0000 14:47:06 LONX 27 4260.5000 14:47:14 LONX 209 4260.5000 14:47:14 LONX 22 4260.0000 14:47:58 LONX 250 4260.0000 14:47:58 LONX 157 4260.0000 14:47:58 LONX 230 4259.5000 14:47:58 LONX 127 4260.0000 14:48:49 LONX 323 4260.0000 14:48:49 LONX 285 4260.5000 14:49:15 LONX 90 4261.0000 14:49:15 LONX 250 4261.0000 14:49:15 LONX 35 4261.0000 14:49:15 LONX 250 4260.5000 14:49:32 LONX 400 4260.0000 14:49:32 LONX 236 4259.5000 14:50:05 LONX 195 4259.0000 14:50:05 LONX 150 4260.0000 14:50:50 LONX 48 4260.0000 14:50:50 LONX 200 4260.0000 14:51:08 LONX 250 4260.0000 14:51:08 LONX 128 4262.5000 14:52:01 LONX 202 4262.5000 14:52:01 LONX 320 4262.0000 14:52:01 LONX 265 4264.0000 14:53:03 LONX 62 4264.0000 14:53:17 LONX 39 4264.0000 14:53:17 LONX 212 4264.0000 14:53:17 LONX 28 4264.0000 14:53:17 LONX 390 4263.5000 14:53:46 LONX 250 4263.5000 14:53:46 LONX 13 4264.0000 14:53:46 LONX 250 4263.0000 14:53:50 LONX 360 4262.5000 14:53:51 LONX 330 4264.0000 14:54:26 LONX 268 4264.0000 14:54:43 LONX 204 4263.0000 14:54:50 LONX 74 4263.0000 14:54:50 LONX 220 4262.0000 14:55:05 LONX 250 4262.5000 14:55:24 LONX 380 4263.0000 14:56:16 LONX 255 4263.0000 14:56:16 LONX 250 4265.5000 14:56:58 LONX 200 4265.5000 14:56:58 LONX 230 4265.0000 14:57:00 LONX 165 4265.5000 14:57:35 LONX 23 4265.5000 14:57:35 LONX 22 4265.5000 14:57:35 LONX 250 4265.5000 14:57:35 LONX 37 4265.5000 14:57:35 LONX 380 4266.5000 14:58:53 LONX 100 4267.0000 14:59:09 LONX 250 4267.0000 14:59:09 LONX 200 4267.0000 14:59:09 LONX 213 4266.5000 14:59:19 LONX 205 4266.0000 14:59:28 LONX 304 4266.0000 14:59:32 LONX 106 4267.0000 14:59:50 LONX 99 4267.0000 14:59:51 LONX 100 4267.0000 14:59:51 LONX 105 4267.0000 14:59:51 LONX 145 4267.0000 14:59:51 LONX 65 4267.0000 14:59:51 LONX 213 4266.5000 15:00:10 LONX 166 4266.0000 15:00:11 LONX 109 4266.0000 15:00:11 LONX 45 4267.0000 15:00:49 LONX 200 4267.0000 15:00:49 LONX 164 4267.0000 15:00:49 LONX 237 4267.0000 15:00:49 LONX 70 4266.0000 15:01:24 LONX 41 4267.0000 15:01:24 LONX 250 4267.0000 15:01:24 LONX 11 4267.0000 15:01:24 LONX 43 4267.0000 15:01:24 LONX 23 4267.0000 15:01:24 LONX 133 4266.0000 15:01:26 LONX 32 4266.0000 15:01:26 LONX 250 4266.0000 15:01:27 LONX 205 4267.0000 15:02:06 LONX 250 4267.0000 15:02:06 LONX 36 4267.0000 15:02:17 LONX 177 4267.0000 15:02:17 LONX 245 4266.5000 15:02:18 LONX 265 4266.0000 15:02:27 LONX 185 4266.5000 15:03:30 LONX 250 4266.5000 15:03:30 LONX 200 4266.5000 15:03:30 LONX 235 4266.0000 15:03:32 LONX 76 4266.5000 15:03:38 LONX 137 4266.5000 15:03:38 LONX 140 4266.0000 15:03:48 LONX 163 4267.0000 15:04:43 LONX 200 4267.0000 15:04:43 LONX 90 4267.5000 15:04:59 LONX 188 4267.5000 15:04:59 LONX 250 4269.0000 15:05:22 LONX 305 4269.0000 15:05:22 LONX 112 4269.0000 15:05:24 LONX 107 4269.0000 15:05:24 LONX 410 4270.5000 15:06:26 LONX 89 4271.0000 15:06:47 LONX 250 4271.0000 15:06:47 LONX 42 4271.0000 15:06:47 LONX 310 4270.5000 15:06:53 LONX 410 4270.0000 15:06:55 LONX 200 4269.5000 15:07:09 LONX 130 4269.5000 15:07:09 LONX 235 4269.5000 15:07:27 LONX 210 4268.5000 15:07:27 LONX 21 4269.5000 15:07:27 LONX 184 4269.5000 15:07:27 LONX 250 4270.5000 15:08:17 LONX 200 4270.5000 15:08:17 LONX 35 4270.5000 15:08:17 LONX 21 4270.0000 15:08:18 LONX 202 4271.0000 15:08:27 LONX 386 4270.5000 15:08:50 LONX 235 4273.0000 15:09:42 LONX 224 4273.0000 15:09:42 LONX 200 4273.0000 15:09:42 LONX 249 4273.0000 15:10:18 LONX 150 4273.0000 15:10:30 LONX 234 4273.0000 15:10:49 LONX 377 4273.0000 15:10:49 LONX 200 4273.0000 15:10:49 LONX 220 4272.5000 15:10:54 LONX 210 4271.0000 15:11:21 LONX 250 4272.5000 15:11:44 LONX 247 4272.0000 15:11:44 LONX 231 4271.5000 15:12:04 LONX 200 4272.0000 15:12:51 LONX 127 4272.0000 15:12:55 LONX 200 4271.5000 15:13:22 LONX 50 4271.5000 15:13:22 LONX 221 4273.0000 15:13:36 LONX 34 4273.0000 15:13:36 LONX 48 4273.0000 15:13:44 LONX 242 4273.0000 15:13:44 LONX 250 4272.5000 15:14:08 LONX 251 4272.0000 15:14:14 LONX 9 4272.0000 15:14:14 LONX 241 4272.0000 15:14:15 LONX 258 4274.0000 15:15:21 LONX 22 4274.0000 15:15:21 LONX 4 4274.0000 15:15:23 LONX 301 4274.0000 15:15:23 LONX 30 4274.0000 15:15:23 LONX 162 4276.0000 15:16:01 LONX 228 4276.0000 15:16:06 LONX 12 4276.0000 15:16:17 LONX 200 4276.0000 15:16:17 LONX 70 4276.0000 15:16:17 LONX 38 4276.5000 15:16:30 LONX 250 4276.5000 15:16:30 LONX 32 4276.0000 15:16:30 LONX 89 4278.0000 15:16:51 LONX 250 4278.0000 15:16:51 LONX 330 4278.5000 15:17:07 LONX 48 4278.0000 15:17:39 LONX 211 4278.0000 15:17:39 LONX 235 4278.0000 15:17:39 LONX 161 4277.5000 15:17:46 LONX 39 4277.5000 15:17:46 LONX 193 4276.0000 15:17:52 LONX 205 4274.5000 15:18:17 LONX 210 4274.0000 15:18:21 LONX 48 4273.0000 15:18:52 LONX 150 4273.0000 15:18:52 LONX 265 4273.5000 15:19:19 LONX 212 4273.5000 15:19:19 LONX 3 4273.0000 15:19:23 LONX 232 4273.0000 15:19:25 LONX 194 4272.0000 15:19:43 LONX 28 4273.5000 15:20:03 LONX 184 4273.5000 15:20:03 LONX 3 4274.0000 15:20:27 LONX 187 4274.0000 15:20:27 LONX 41 4274.0000 15:20:27 LONX 203 4272.5000 15:20:29 LONX 55 4272.0000 15:20:49 LONX 157 4272.0000 15:20:49 LONX 78 4271.5000 15:20:49 LONX 235 4272.0000 15:21:09 LONX 200 4272.0000 15:21:09 LONX 201 4270.0000 15:21:23 LONX 163 4271.0000 15:21:51 LONX 41 4271.0000 15:21:51 LONX 250 4270.0000 15:22:15 LONX 250 4270.5000 15:22:50 LONX 212 4270.0000 15:22:55 LONX 207 4269.5000 15:22:56 LONX 199 4268.5000 15:22:59 LONX 212 4268.0000 15:23:29 LONX 186 4267.0000 15:23:43 LONX 29 4267.0000 15:23:43 LONX 135 4270.5000 15:24:08 LONX 235 4270.0000 15:24:16 LONX 355 4271.5000 15:24:47 LONX 250 4272.5000 15:25:39 LONX 28 4273.0000 15:25:51 LONX 308 4273.5000 15:25:56 LONX 321 4273.5000 15:25:56 LONX 250 4273.5000 15:26:02 LONX 90 4273.5000 15:26:02 LONX 202 4272.0000 15:26:09 LONX 250 4271.5000 15:26:52 LONX 178 4271.5000 15:26:52 LONX 250 4273.5000 15:27:30 LONX 255 4273.0000 15:27:33 LONX 205 4274.0000 15:28:07 LONX 100 4274.0000 15:28:07 LONX 121 4274.0000 15:28:07 LONX 205 4274.0000 15:28:31 LONX 212 4273.5000 15:28:51 LONX 200 4273.0000 15:28:58 LONX 250 4273.5000 15:29:23 LONX 231 4273.5000 15:29:30 LONX 200 4273.0000 15:29:48 LONX 171 4272.5000 15:29:51 LONX 28 4272.5000 15:29:51 LONX 250 4274.5000 15:30:17 LONX 245 4274.5000 15:31:13 LONX 250 4274.5000 15:31:13 LONX 70 4274.5000 15:31:13 LONX 250 4274.5000 15:31:13 LONX 230 4275.0000 15:31:26 LONX 240 4275.0000 15:31:51 LONX 205 4274.5000 15:31:59 LONX 35 4274.5000 15:31:59 LONX 35 4274.5000 15:31:59 LONX 250 4274.5000 15:31:59 LONX 200 4274.5000 15:31:59 LONX 43 4274.5000 15:31:59 LONX 75 4274.5000 15:32:43 LONX 75 4274.5000 15:32:43 LONX 75 4275.0000 15:33:05 LONX 16 4275.0000 15:33:05 LONX 350 4275.0000 15:33:32 LONX 236 4275.0000 15:33:32 LONX 19 4275.0000 15:33:32 LONX 139 4275.0000 15:33:39 LONX 135 4275.0000 15:33:39 LONX 235 4274.0000 15:33:42 LONX 195 4272.5000 15:33:57 LONX 206 4272.5000 15:34:16 LONX 6 4272.5000 15:34:16 LONX 212 4273.0000 15:34:40 LONX 244 4272.5000 15:34:51 LONX 75 4274.0000 15:35:10 LONX 170 4274.0000 15:35:11 LONX 70 4274.0000 15:35:20 LONX 142 4274.0000 15:35:20 LONX 235 4273.0000 15:35:47 LONX 309 4274.0000 15:36:15 LONX 11 4274.0000 15:36:15 LONX 205 4273.0000 15:36:47 LONX 250 4273.0000 15:36:47 LONX 120 4273.0000 15:36:47 LONX 226 4273.0000 15:36:47 LONX 92 4274.5000 15:38:19 LONX 338 4274.5000 15:38:19 LONX 338 4274.5000 15:38:19 LONX 42 4274.5000 15:38:19 LONX 285 4275.0000 15:38:58 LONX 210 4275.0000 15:38:58 LONX 300 4275.0000 15:38:58 LONX 250 4275.0000 15:38:58 LONX 6 4275.0000 15:38:58 LONX 248 4275.0000 15:39:02 LONX 225 4274.5000 15:39:03 LONX 260 4273.5000 15:39:46 LONX 109 4274.5000 15:41:10 LONX 21 4274.5000 15:41:12 LONX 65 4274.5000 15:41:21 LONX 200 4274.5000 15:41:21 LONX 370 4274.5000 15:41:23 LONX 182 4275.5000 15:41:58 LONX 164 4275.5000 15:41:58 LONX 500 4276.0000 15:42:31 LONX 250 4276.0000 15:42:31 LONX 89 4276.0000 15:42:37 LONX 41 4276.5000 15:42:50 LONX 250 4277.5000 15:43:14 LONX 250 4277.5000 15:43:29 LONX 285 4277.0000 15:43:38 LONX 26 4277.0000 15:43:40 LONX 200 4277.0000 15:43:40 LONX 250 4277.0000 15:43:40 LONX 99 4276.5000 15:44:05 LONX 156 4276.5000 15:44:05 LONX 225 4276.0000 15:44:09 LONX 21 4275.5000 15:44:17 LONX 15 4275.5000 15:44:21 LONX 219 4275.5000 15:44:39 LONX 224 4275.5000 15:44:41 LONX 56 4275.5000 15:44:41 LONX 248 4276.0000 15:45:05 LONX 313 4276.5000 15:45:46 LONX 27 4276.5000 15:45:46 LONX 250 4276.5000 15:45:46 LONX 200 4276.5000 15:45:46 LONX 51 4276.0000 15:46:11 LONX 1 4276.0000 15:46:11 LONX 100 4276.0000 15:46:14 LONX 144 4276.0000 15:46:14 LONX 187 4276.0000 15:46:52 LONX 410 4275.5000 15:47:12 LONX 127 4275.5000 15:47:12 LONX 250 4275.5000 15:47:12 LONX 200 4275.5000 15:47:12 LONX 210 4275.0000 15:47:17 LONX 88 4275.5000 15:47:33 LONX 94 4275.5000 15:47:33 LONX 33 4275.5000 15:47:33 LONX 212 4276.0000 15:47:48 LONX 141 4274.5000 15:48:10 LONX 44 4274.5000 15:48:10 LONX 97 4274.5000 15:48:10 LONX 201 4274.0000 15:48:15 LONX 19 4274.0000 15:48:15 LONX 130 4273.0000 15:48:34 LONX 195 4272.5000 15:48:46 LONX 275 4273.5000 15:49:25 LONX 100 4273.5000 15:49:25 LONX 214 4274.5000 15:49:28 LONX 212 4274.5000 15:49:37 LONX 310 4275.0000 15:50:04 LONX 250 4275.5000 15:50:04 LONX 85 4275.5000 15:50:04 LONX 233 4274.5000 15:50:08 LONX 51 4272.5000 15:50:39 LONX 152 4272.5000 15:50:39 LONX 156 4272.0000 15:50:43 LONX 49 4272.0000 15:50:43 LONX 244 4272.5000 15:51:09 LONX 237 4272.0000 15:51:19 LONX 77 4274.5000 15:51:53 LONX 250 4274.5000 15:51:53 LONX 179 4274.0000 15:52:33 LONX 76 4274.0000 15:52:33 LONX 197 4274.0000 15:52:33 LONX 250 4274.0000 15:52:33 LONX 200 4274.0000 15:52:33 LONX 300 4273.5000 15:52:41 LONX 5 4273.5000 15:52:41 LONX 167 4271.5000 15:52:57 LONX 43 4271.5000 15:52:57 LONX 250 4272.0000 15:53:28 LONX 239 4274.0000 15:53:58 LONX 250 4274.0000 15:53:58 LONX 110 4274.5000 15:53:58 LONX 260 4273.5000 15:54:17 LONX 250 4274.5000 15:54:41 LONX 15 4274.0000 15:54:47 LONX 13 4274.0000 15:54:56 LONX 2 4274.0000 15:55:09 LONX 198 4274.0000 15:55:14 LONX 62 4274.0000 15:55:14 LONX 200 4274.0000 15:55:14 LONX 201 4274.0000 15:55:14 LONX 25 4273.5000 15:55:16 LONX 17 4273.5000 15:55:16 LONX 13 4273.5000 15:55:16 LONX 15 4275.5000 15:56:31 LONX 215 4275.5000 15:56:31 LONX 250 4275.5000 15:56:31 LONX 200 4275.5000 15:56:31 LONX 265 4275.0000 15:56:32 LONX 87 4274.5000 15:56:35 LONX 313 4274.5000 15:56:35 LONX 13 4273.5000 15:56:59 LONX 126 4273.5000 15:56:59 LONX 57 4273.5000 15:56:59 LONX 320 4275.0000 15:57:38 LONX 230 4275.0000 15:57:38 LONX 160 4275.0000 15:57:38 LONX 212 4276.0000 15:57:46 LONX 235 4276.0000 15:57:57 LONX 15 4275.0000 15:58:24 LONX 173 4275.0000 15:58:24 LONX 77 4275.0000 15:58:24 LONX 225 4274.5000 15:58:36 LONX 264 4274.5000 15:58:36 LONX 291 4274.0000 15:58:56 LONX 250 4273.5000 15:58:59 LONX 220 4274.0000 15:59:31 LONX 200 4274.0000 15:59:31 LONX 72 4274.0000 15:59:31 LONX 233 4273.0000 15:59:44 LONX 232 4272.0000 15:59:54 LONX 78 4271.0000 15:59:59 LONX 132 4271.0000 15:59:59 LONX 212 4271.0000 16:00:19 LONX 195 4270.5000 16:00:19 LONX 218 4270.0000 16:00:26 LONX 285 4272.0000 16:01:13 LONX 38 4272.0000 16:01:13 LONX 162 4272.0000 16:01:13 LONX 115 4272.0000 16:01:14 LONX 97 4272.0000 16:01:14 LONX 380 4271.0000 16:01:19 LONX 138 4270.5000 16:01:22 LONX 130 4270.5000 16:01:42 LONX 235 4270.0000 16:01:47 LONX 240 4271.5000 16:02:14 LONX 270 4272.0000 16:02:28 LONX 250 4272.0000 16:02:28 LONX 164 4272.0000 16:02:28 LONX 250 4271.5000 16:02:30 LONX 320 4272.0000 16:03:12 LONX 250 4272.0000 16:03:12 LONX 244 4271.5000 16:03:13 LONX 300 4273.0000 16:04:24 LONX 235 4273.0000 16:04:24 LONX 177 4273.5000 16:05:01 LONX 322 4273.5000 16:05:01 LONX 200 4273.5000 16:05:01 LONX 119 4273.5000 16:05:01 LONX 115 4273.0000 16:05:05 LONX 17 4273.0000 16:05:15 LONX 250 4273.5000 16:05:27 LONX 250 4273.5000 16:05:32 LONX 480 4274.5000 16:05:41 LONX 100 4274.5000 16:05:41 LONX 2 4274.5000 16:06:11 LONX 190 4274.5000 16:06:11 LONX 91 4276.0000 16:06:36 LONX 270 4275.5000 16:06:42 LONX 87 4275.0000 16:06:42 LONX 233 4275.0000 16:06:42 LONX 250 4275.5000 16:06:42 LONX 200 4275.5000 16:06:42 LONX 225 4275.5000 16:06:42 LONX 71 4275.5000 16:06:42 LONX 300 4276.0000 16:07:15 LONX 250 4276.0000 16:07:15 LONX 200 4276.0000 16:07:15 LONX 220 4277.5000 16:07:42 LONX 225 4277.5000 16:07:42 LONX 250 4279.0000 16:07:52 LONX 62 4278.5000 16:08:11 LONX 20 4278.5000 16:08:11 LONX 225 4281.0000 16:08:32 LONX 34 4281.0000 16:08:35 LONX 223 4281.0000 16:08:35 LONX 3 4281.0000 16:08:35 LONX 215 4281.0000 16:08:35 LONX 245 4280.5000 16:08:36 LONX 200 4279.5000 16:08:48 LONX 221 4279.0000 16:08:51 LONX 368 4280.0000 16:09:14 LONX 62 4279.5000 16:09:37 LONX 190 4279.5000 16:09:37 LONX 200 4279.5000 16:09:37 LONX 32 4279.5000 16:09:37 LONX 56 4279.5000 16:10:14 LONX 16 4279.5000 16:10:16 LONX 130 4280.5000 16:10:27 LONX 119 4280.5000 16:10:27 LONX 130 4280.5000 16:10:27 LONX 310 4280.5000 16:10:27 LONX 100 4280.5000 16:10:38 LONX 270 4280.5000 16:10:38 LONX 200 4280.5000 16:10:38 LONX 235 4280.5000 16:10:38 LONX 27 4280.5000 16:10:38 LONX 222 4280.0000 16:10:53 LONX 211 4279.5000 16:10:58 LONX 39 4279.5000 16:10:58 LONX 172 4279.5000 16:10:58 LONX 281 4279.5000 16:11:21 LONX 170 4281.0000 16:11:50 LONX 250 4281.0000 16:12:01 LONX 200 4281.0000 16:12:01 LONX 200 4281.0000 16:12:01 LONX 23 4280.5000 16:12:13 LONX 162 4280.5000 16:12:13 LONX 11 4280.5000 16:12:13 LONX 9 4280.5000 16:12:13 LONX 258 4280.5000 16:12:13 LONX 160 4281.0000 16:12:33 LONX 66 4281.0000 16:12:33 LONX 48 4281.0000 16:12:43 LONX 163 4281.0000 16:12:43 LONX 111 4280.5000 16:12:53 LONX 94 4280.5000 16:12:53 LONX 205 4280.5000 16:12:53 LONX 250 4285.0000 16:13:26 LONX 247 4285.0000 16:13:26 LONX 112 4284.5000 16:13:37 LONX 125 4284.5000 16:13:37 LONX 203 4283.5000 16:13:47 LONX 47 4283.5000 16:13:47 LONX 235 4284.0000 16:14:00 LONX 15 4284.0000 16:14:00 LONX 250 4284.0000 16:14:18 LONX 126 4284.0000 16:14:18 LONX 20 4283.5000 16:14:32 LONX 147 4283.5000 16:14:32 LONX 45 4283.5000 16:14:32 LONX 250 4284.5000 16:15:28 LONX 160 4284.5000 16:15:29 LONX 160 4284.5000 16:15:29 LONX 160 4284.5000 16:15:35 LONX 160 4284.5000 16:15:35 LONX 160 4284.5000 16:15:35 LONX 250 4284.5000 16:15:42 LONX 250 4284.5000 16:15:43 LONX 100 4284.5000 16:15:50 LONX 119 4284.5000 16:15:57 LONX 160 4284.5000 16:15:57 LONX 221 4285.0000 16:16:22 LONX 200 4285.0000 16:16:22 LONX 200 4285.0000 16:16:22 LONX 160 4285.0000 16:16:22 LONX 160 4285.0000 16:16:22 LONX 169 4285.0000 16:16:22 LONX 50 4283.5000 16:16:31 LONX 166 4283.5000 16:16:31 LONX 28 4283.5000 16:16:31 LONX 17 4283.5000 16:16:31 LONX 267 4282.0000 16:16:42 LONX 250 4282.0000 16:16:42 LONX 18 4282.0000 16:16:42 LONX 193 4282.0000 16:17:02 LONX 249 4283.0000 16:17:25 LONX 24 4283.0000 16:17:25 LONX 200 4283.0000 16:17:25 LONX 200 4282.5000 16:17:32 LONX 48 4282.5000 16:17:32 LONX 70 4282.5000 16:17:32 LONX 178 4282.5000 16:17:32 LONX 250 4283.5000 16:17:59 LONX 158 4283.5000 16:17:59 LONX 113 4283.0000 16:18:35 LONX 94 4283.0000 16:18:35 LONX 250 4283.0000 16:18:35 LONX 97 4283.0000 16:18:35 LONX 32 4283.0000 16:18:35 LONX 110 4283.0000 16:18:35 LONX 42 4283.0000 16:18:36 LONX 266 4283.5000 16:18:41 LONX 54 4283.5000 16:18:53 LONX 160 4283.5000 16:18:53 LONX 59 4283.5000 16:18:53 LONX 3 4283.5000 16:18:53 LONX 229 4283.5000 16:18:53 LONX 209 4283.0000 16:19:17 LONX 32 4282.5000 16:19:20 LONX 161 4282.5000 16:19:20 LONX 235 4283.0000 16:19:40 LONX 223 4283.0000 16:19:40 LONX 77 4283.0000 16:19:40 LONX 146 4283.0000 16:19:40 LONX 100 4282.5000 16:19:58 LONX 45 4282.5000 16:19:58 LONX 74 4282.5000 16:19:58 LONX 44 4282.5000 16:19:58 LONX 175 4282.5000 16:19:58 LONX 106 4283.0000 16:20:15 LONX 167 4282.5000 16:20:27 LONX 48 4282.5000 16:20:27 LONX 47 4283.0000 16:20:28 LONX 172 4283.0000 16:20:28 LONX 237 4281.5000 16:20:43 LONX 194 4281.5000 16:20:46 LONX 203 4281.5000 16:20:46 LONX 217 4281.5000 16:21:03 LONX 10 4281.0000 16:21:11 LONX 97 4281.0000 16:21:11 LONX 89 4281.0000 16:21:11 LONX 11 4281.0000 16:21:11 LONX 185 4281.0000 16:21:11 LONX 118 4281.5000 16:21:42 LONX 226 4281.5000 16:21:42 LONX 150 4281.5000 16:21:43 LONX 49 4281.5000 16:21:43 LONX 237 4281.0000 16:21:53 LONX 215 4281.0000 16:22:03 LONX 11 4281.0000 16:22:03 LONX 86 4280.5000 16:22:11 LONX 112 4280.5000 16:22:11 LONX 198 4280.5000 16:22:11 LONX 192 4280.5000 16:22:28 LONX 239 4280.5000 16:22:37 LONX 114 4280.5000 16:22:48 LONX 24 4280.5000 16:22:48 LONX 116 4280.5000 16:22:48 LONX 222 4280.5000 16:22:48 LONX 32 4280.5000 16:22:48 LONX 24 4280.0000 16:23:06 LONX 118 4280.0000 16:23:06 LONX 53 4280.0000 16:23:06 LONX 147 4280.0000 16:23:06 LONX 48 4280.0000 16:23:06 LONX 257 4279.0000 16:23:28 LONX 84 4279.0000 16:23:28 LONX 206 4279.0000 16:23:36 LONX 37 4279.0000 16:23:36 LONX 118 4279.0000 16:23:36 LONX 51 4279.0000 16:23:36 LONX 233 4279.0000 16:23:53 LONX 49 4279.0000 16:24:03 LONX 215 4279.0000 16:24:03 LONX 93 4279.0000 16:24:03 LONX 171 4279.0000 16:24:03 LONX 163 4279.0000 16:24:23 LONX 44 4279.0000 16:24:23 LONX 5 4279.0000 16:24:23 LONX 14 4279.0000 16:24:23 LONX 275 4279.0000 16:24:23 LONX 197 4277.5000 16:24:38 LONX 28 4277.5000 16:24:38 LONX 169 4277.5000 16:24:38 LONX 191 4277.0000 16:24:53 LONX 117 4276.5000 16:25:01 LONX 167 4276.5000 16:25:01 LONX 183 4276.5000 16:25:01 LONX 26 4276.5000 16:25:01 LONX 74 4276.5000 16:25:01 LONX 216 4276.5000 16:25:18 LONX 18 4276.5000 16:25:18 LONX 145 4276.5000 16:25:18 LONX 53 4276.5000 16:25:18 LONX 202 4275.5000 16:25:32 LONX 46 4275.5000 16:25:32 LONX 156 4275.5000 16:25:32 LONX 23 4275.5000 16:25:46 LONX 19 4275.5000 16:25:46 LONX 225 4276.0000 16:25:48 LONX 60 4276.0000 16:25:48 LONX 47 4276.0000 16:25:48 LONX 118 4276.0000 16:25:48 LONX 223 4275.5000 16:26:07 LONX 83 4275.5000 16:26:13 LONX 100 4275.5000 16:26:13 LONX 25 4275.5000 16:26:13 LONX 100 4275.0000 16:26:20 LONX 93 4275.0000 16:26:20 LONX 157 4275.0000 16:26:20 LONX 200 4274.5000 16:26:34 LONX 29 4274.5000 16:26:42 LONX 117 4274.5000 16:26:42 LONX 72 4274.5000 16:26:42 LONX 58 4274.5000 16:26:42 LONX 4 4274.5000 16:26:42 LONX 156 4274.5000 16:26:42 LONX 221 4273.0000 16:26:58 LONX 72 4273.5000 16:27:07 LONX 167 4273.5000 16:27:07 LONX 19 4273.5000 16:27:07 LONX 199 4272.5000 16:27:14 LONX 163 4273.0000 16:27:21 LONX 41 4273.0000 16:27:21 LONX 202 4273.5000 16:27:29 LONX 23 4273.5000 16:27:29 LONX 250 4273.5000 16:27:38 LONX 4 4273.5000 16:27:38 LONX 14 4273.0000 16:27:48 LONX 190 4273.0000 16:27:48 LONX 100 4273.0000 16:27:48 LONX 200 4272.5000 16:27:55 LONX 109 4272.5000 16:28:03 LONX 89 4272.5000 16:28:03 LONX 250 4273.0000 16:28:10 LONX 250 4273.0000 16:28:18 LONX 31 4273.0000 16:28:18 LONX 281 4273.0000 16:28:18 LONX 227 4273.5000 16:28:34 LONX 226 4274.0000 16:28:41 LONX 4 4274.5000 16:28:54 LONX 103 4275.0000 16:28:55 LONX 164 4275.0000 16:28:55 LONX 177 4275.5000 16:28:56 LONX 95 4275.5000 16:28:56 LONX 21 4275.5000 16:28:56 LONX 260 4274.0000 16:29:03 LONX 2 4274.0000 16:29:03 LONX 21 4273.0000 16:29:08 LONX 168 4273.0000 16:29:08 LONX 116 4273.5000 16:29:12 LONX 72 4274.5000 16:29:17 LONX 232 4274.5000 16:29:17 LONX 304 4274.5000 16:29:17 LONX 256 4275.0000 16:29:33 LONX 72 4275.0000 16:29:33 LONX 228 4274.5000 16:29:40 LONX 207 4274.5000 16:29:43 LONX 73 4274.5000 16:29:47 LONX 60 4274.5000 16:29:47 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 POSGMGZLNMDGRZM