Unilever PLC

Transaction in Own Shares • Sep 28, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 4206C Unilever PLC 28 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: 28-Sep-18 Number of ordinary shares purchased: 355,000 Highest price paid per share: GBp 4,249.0000 Lowest price paid per share: GBp 4,197.5000 Volume weighted average price paid per share: GBp 4,228.9802 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 3,562,921 of its ordinary shares in treasury and has 1,183,628,363 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4228.9802 355,000 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 188 4231.5000 08:00:18 LONX 83 4230.0000 08:01:09 LONX 141 4230.0000 08:01:09 LONX 16 4230.0000 08:02:05 LONX 9 4230.0000 08:02:05 LONX 526 4232.0000 08:02:31 LONX 118 4232.0000 08:02:31 LONX 300 4232.0000 08:02:31 LONX 47 4232.0000 08:02:38 LONX 300 4232.0000 08:02:38 LONX 1 4232.0000 08:02:38 LONX 185 4235.5000 08:04:07 LONX 225 4235.5000 08:04:07 LONX 205 4235.0000 08:04:07 LONX 118 4235.5000 08:04:07 LONX 122 4235.5000 08:04:07 LONX 18 4233.5000 08:04:11 LONX 18 4233.5000 08:04:12 LONX 185 4234.5000 08:05:16 LONX 167 4234.0000 08:05:16 LONX 160 4232.0000 08:05:26 LONX 150 4231.5000 08:05:31 LONX 220 4231.5000 08:05:31 LONX 170 4231.0000 08:05:36 LONX 186 4231.0000 08:05:36 LONX 153 4231.0000 08:05:36 LONX 51 4233.0000 08:06:02 LONX 320 4233.0000 08:06:02 LONX 89 4233.0000 08:06:07 LONX 280 4233.0000 08:06:07 LONX 175 4233.0000 08:06:41 LONX 180 4232.0000 08:06:46 LONX 162 4232.5000 08:06:46 LONX 11 4235.5000 08:07:32 LONX 369 4235.5000 08:07:32 LONX 133 4235.5000 08:07:32 LONX 42 4235.5000 08:07:32 LONX 209 4235.5000 08:07:59 LONX 205 4236.0000 08:08:24 LONX 250 4236.0000 08:08:24 LONX 55 4236.0000 08:08:24 LONX 91 4237.0000 08:08:43 LONX 12 4240.0000 08:09:30 LONX 230 4241.0000 08:10:04 LONX 170 4240.5000 08:10:04 LONX 210 4240.5000 08:10:04 LONX 163 4241.0000 08:10:04 LONX 210 4240.5000 08:10:04 LONX 2 4241.0000 08:10:04 LONX 185 4241.0000 08:10:04 LONX 194 4241.0000 08:10:04 LONX 1 4241.0000 08:10:04 LONX 170 4240.0000 08:10:05 LONX 193 4240.0000 08:10:05 LONX 175 4238.0000 08:10:35 LONX 195 4238.0000 08:10:35 LONX 206 4237.0000 08:10:42 LONX 171 4237.0000 08:10:42 LONX 183 4234.0000 08:11:01 LONX 255 4234.5000 08:11:06 LONX 176 4234.5000 08:11:11 LONX 180 4234.0000 08:11:11 LONX 180 4233.0000 08:11:11 LONX 185 4232.0000 08:11:46 LONX 186 4232.0000 08:11:46 LONX 174 4230.5000 08:11:52 LONX 71 4229.5000 08:12:12 LONX 100 4229.5000 08:12:12 LONX 217 4228.5000 08:12:12 LONX 188 4228.0000 08:12:17 LONX 320 4227.5000 08:12:27 LONX 225 4227.5000 08:12:47 LONX 3 4227.5000 08:12:47 LONX 247 4227.5000 08:12:47 LONX 263 4227.0000 08:12:47 LONX 22 4227.0000 08:12:47 LONX 100 4226.5000 08:12:52 LONX 210 4226.5000 08:12:52 LONX 192 4225.5000 08:12:57 LONX 205 4224.0000 08:13:06 LONX 36 4224.0000 08:13:08 LONX 159 4224.0000 08:13:08 LONX 188 4223.0000 08:13:33 LONX 108 4223.5000 08:13:45 LONX 117 4223.5000 08:13:45 LONX 185 4223.5000 08:13:56 LONX 193 4223.5000 08:14:10 LONX 76 4226.0000 08:14:57 LONX 225 4226.0000 08:15:13 LONX 200 4229.0000 08:15:58 LONX 240 4229.0000 08:15:58 LONX 275 4228.5000 08:15:58 LONX 225 4229.0000 08:15:58 LONX 104 4229.0000 08:15:58 LONX 105 4229.0000 08:15:58 LONX 87 4229.5000 08:16:09 LONX 29 4232.0000 08:17:02 LONX 181 4232.0000 08:17:02 LONX 329 4232.0000 08:17:03 LONX 1 4232.0000 08:17:18 LONX 126 4231.5000 08:17:18 LONX 360 4232.5000 08:17:39 LONX 20 4232.5000 08:17:49 LONX 250 4236.0000 08:18:24 LONX 295 4235.5000 08:18:24 LONX 175 4236.0000 08:18:24 LONX 370 4235.5000 08:18:24 LONX 295 4238.0000 08:19:35 LONX 205 4238.0000 08:19:35 LONX 292 4238.5000 08:19:35 LONX 310 4238.5000 08:19:35 LONX 196 4237.5000 08:20:01 LONX 39 4237.5000 08:20:01 LONX 13 4237.0000 08:20:01 LONX 38 4237.0000 08:20:01 LONX 205 4236.5000 08:20:04 LONX 40 4236.0000 08:20:10 LONX 155 4236.0000 08:20:10 LONX 159 4235.0000 08:20:14 LONX 37 4235.0000 08:20:14 LONX 36 4233.5000 08:20:28 LONX 169 4233.5000 08:20:28 LONX 125 4234.5000 08:21:56 LONX 225 4234.5000 08:21:56 LONX 275 4234.0000 08:21:59 LONX 274 4233.5000 08:22:03 LONX 46 4233.5000 08:22:03 LONX 242 4233.0000 08:22:03 LONX 68 4233.0000 08:22:03 LONX 109 4232.5000 08:22:47 LONX 205 4232.0000 08:23:06 LONX 230 4231.5000 08:23:06 LONX 112 4231.0000 08:23:06 LONX 153 4231.0000 08:23:06 LONX 137 4231.0000 08:23:40 LONX 61 4233.0000 08:24:07 LONX 308 4232.5000 08:24:18 LONX 92 4232.5000 08:24:18 LONX 240 4232.0000 08:24:18 LONX 236 4232.5000 08:24:18 LONX 260 4235.0000 08:25:18 LONX 45 4235.0000 08:25:18 LONX 18 4235.5000 08:25:40 LONX 280 4235.5000 08:25:48 LONX 307 4235.5000 08:25:48 LONX 250 4236.0000 08:26:15 LONX 260 4236.5000 08:26:55 LONX 340 4236.0000 08:26:55 LONX 250 4236.5000 08:26:55 LONX 245 4239.0000 08:28:17 LONX 300 4240.0000 08:28:51 LONX 310 4240.0000 08:28:51 LONX 390 4239.5000 08:29:08 LONX 290 4239.0000 08:29:12 LONX 50 4239.0000 08:29:12 LONX 235 4238.5000 08:29:12 LONX 59 4236.5000 08:29:49 LONX 39 4236.5000 08:29:49 LONX 93 4237.0000 08:29:49 LONX 255 4239.0000 08:30:22 LONX 250 4239.0000 08:30:23 LONX 120 4239.5000 08:30:45 LONX 115 4239.5000 08:30:45 LONX 131 4240.0000 08:31:06 LONX 82 4240.0000 08:31:06 LONX 241 4239.0000 08:31:13 LONX 93 4240.0000 08:31:54 LONX 57 4240.0000 08:32:01 LONX 188 4240.0000 08:32:08 LONX 260 4240.0000 08:32:08 LONX 218 4240.0000 08:32:35 LONX 34 4240.0000 08:32:35 LONX 215 4240.0000 08:32:35 LONX 212 4240.5000 08:33:32 LONX 93 4240.5000 08:33:32 LONX 70 4241.0000 08:33:32 LONX 250 4241.0000 08:33:32 LONX 205 4241.0000 08:33:32 LONX 195 4239.0000 08:34:09 LONX 205 4240.0000 08:35:13 LONX 225 4239.5000 08:35:18 LONX 350 4239.0000 08:35:22 LONX 40 4239.5000 08:35:25 LONX 108 4240.0000 08:36:03 LONX 137 4240.0000 08:36:03 LONX 196 4240.0000 08:36:07 LONX 69 4240.0000 08:36:12 LONX 250 4239.5000 08:36:12 LONX 211 4238.0000 08:36:23 LONX 213 4236.0000 08:36:48 LONX 110 4236.5000 08:37:43 LONX 110 4236.5000 08:37:43 LONX 220 4236.5000 08:37:46 LONX 183 4235.5000 08:37:46 LONX 2 4235.5000 08:37:46 LONX 220 4235.5000 08:37:46 LONX 144 4236.5000 08:38:13 LONX 40 4236.5000 08:38:35 LONX 254 4236.5000 08:38:35 LONX 1 4236.5000 08:38:35 LONX 220 4237.0000 08:38:58 LONX 250 4236.0000 08:39:29 LONX 179 4235.5000 08:39:29 LONX 225 4236.5000 08:40:07 LONX 200 4236.5000 08:40:07 LONX 192 4236.0000 08:40:17 LONX 220 4238.5000 08:41:25 LONX 122 4238.5000 08:41:33 LONX 123 4238.5000 08:41:33 LONX 320 4238.5000 08:41:52 LONX 72 4239.5000 08:42:46 LONX 128 4239.5000 08:43:32 LONX 92 4239.5000 08:43:32 LONX 370 4239.5000 08:43:32 LONX 59 4239.5000 08:43:32 LONX 200 4239.5000 08:43:32 LONX 1 4239.5000 08:43:32 LONX 231 4239.5000 08:43:32 LONX 89 4239.5000 08:43:32 LONX 188 4237.5000 08:43:38 LONX 195 4239.0000 08:44:38 LONX 204 4239.0000 08:44:38 LONX 250 4238.5000 08:45:01 LONX 207 4240.0000 08:45:28 LONX 144 4239.5000 08:45:31 LONX 144 4242.0000 08:47:20 LONX 176 4242.0000 08:47:20 LONX 241 4243.0000 08:47:56 LONX 200 4243.0000 08:47:56 LONX 250 4243.0000 08:47:56 LONX 350 4242.5000 08:48:19 LONX 300 4242.0000 08:48:32 LONX 140 4242.0000 08:48:32 LONX 316 4241.5000 08:48:43 LONX 250 4241.5000 08:49:29 LONX 100 4241.0000 08:49:50 LONX 141 4241.0000 08:49:51 LONX 140 4240.5000 08:49:52 LONX 72 4240.5000 08:50:00 LONX 23 4240.5000 08:50:01 LONX 204 4240.5000 08:50:14 LONX 189 4239.0000 08:50:54 LONX 205 4239.0000 08:50:54 LONX 225 4238.5000 08:50:56 LONX 13 4238.5000 08:51:52 LONX 200 4238.5000 08:51:52 LONX 3 4238.5000 08:51:52 LONX 235 4238.5000 08:52:01 LONX 264 4238.0000 08:52:09 LONX 193 4236.5000 08:52:24 LONX 237 4237.0000 08:53:32 LONX 157 4235.5000 08:53:41 LONX 166 4236.5000 08:53:59 LONX 210 4237.0000 08:54:08 LONX 330 4237.5000 08:54:54 LONX 244 4237.0000 08:54:54 LONX 250 4237.5000 08:54:54 LONX 18 4237.5000 08:54:54 LONX 320 4238.5000 08:56:25 LONX 210 4238.5000 08:56:25 LONX 290 4238.0000 08:56:47 LONX 45 4237.5000 08:56:47 LONX 76 4237.0000 08:56:51 LONX 134 4237.0000 08:56:51 LONX 265 4237.5000 08:57:33 LONX 270 4237.5000 08:58:02 LONX 240 4239.0000 08:58:41 LONX 251 4238.5000 08:58:41 LONX 46 4237.5000 08:59:27 LONX 157 4237.5000 08:59:30 LONX 377 4238.5000 09:00:45 LONX 330 4238.0000 09:01:02 LONX 310 4237.5000 09:01:02 LONX 330 4238.0000 09:01:02 LONX 214 4238.0000 09:01:02 LONX 56 4238.5000 09:01:54 LONX 188 4238.5000 09:03:15 LONX 1000 4238.5000 09:03:15 LONX 200 4238.5000 09:03:15 LONX 86 4238.5000 09:03:15 LONX 188 4237.5000 09:03:38 LONX 215 4237.0000 09:04:57 LONX 420 4237.5000 09:05:33 LONX 349 4238.0000 09:05:47 LONX 340 4237.5000 09:06:04 LONX 248 4237.5000 09:06:04 LONX 400 4237.0000 09:06:23 LONX 225 4237.0000 09:06:23 LONX 237 4236.5000 09:06:24 LONX 195 4236.0000 09:07:32 LONX 250 4236.0000 09:07:32 LONX 70 4236.0000 09:07:32 LONX 194 4235.5000 09:08:26 LONX 251 4235.0000 09:08:33 LONX 230 4238.5000 09:10:39 LONX 200 4238.5000 09:10:39 LONX 257 4238.5000 09:10:46 LONX 200 4238.5000 09:10:46 LONX 510 4239.5000 09:11:31 LONX 330 4239.0000 09:11:47 LONX 390 4239.0000 09:11:48 LONX 570 4238.5000 09:12:10 LONX 330 4241.0000 09:13:57 LONX 200 4241.5000 09:13:57 LONX 227 4241.5000 09:13:57 LONX 41 4241.5000 09:13:57 LONX 4 4241.5000 09:13:57 LONX 170 4241.0000 09:13:58 LONX 150 4241.0000 09:13:58 LONX 320 4242.5000 09:15:19 LONX 121 4242.5000 09:15:19 LONX 101 4242.0000 09:16:01 LONX 107 4242.0000 09:16:01 LONX 235 4242.5000 09:17:46 LONX 245 4243.0000 09:18:35 LONX 305 4242.5000 09:18:44 LONX 357 4242.0000 09:18:46 LONX 280 4244.0000 09:20:04 LONX 205 4244.0000 09:20:16 LONX 1 4244.0000 09:20:16 LONX 208 4244.0000 09:20:57 LONX 297 4244.0000 09:22:00 LONX 145 4243.5000 09:23:21 LONX 166 4246.0000 09:25:06 LONX 104 4246.0000 09:25:06 LONX 71 4246.0000 09:25:13 LONX 127 4246.0000 09:25:14 LONX 320 4248.5000 09:27:26 LONX 277 4248.5000 09:27:26 LONX 250 4248.0000 09:27:26 LONX 265 4247.5000 09:27:26 LONX 87 4247.0000 09:27:38 LONX 219 4247.0000 09:27:38 LONX 260 4246.5000 09:28:14 LONX 275 4246.0000 09:28:36 LONX 196 4246.0000 09:28:36 LONX 225 4245.5000 09:28:43 LONX 215 4245.5000 09:28:43 LONX 202 4244.5000 09:29:52 LONX 275 4249.0000 09:30:05 LONX 30 4249.0000 09:30:05 LONX 265 4248.5000 09:30:05 LONX 410 4248.0000 09:30:16 LONX 341 4247.5000 09:30:24 LONX 213 4247.5000 09:30:24 LONX 86 4247.5000 09:30:35 LONX 267 4247.5000 09:30:35 LONX 205 4246.5000 09:32:04 LONX 210 4246.0000 09:32:15 LONX 126 4245.0000 09:32:55 LONX 128 4245.0000 09:32:55 LONX 140 4244.5000 09:32:55 LONX 123 4244.5000 09:32:57 LONX 245 4244.0000 09:33:20 LONX 7 4243.5000 09:33:21 LONX 203 4243.5000 09:33:24 LONX 26 4243.5000 09:33:24 LONX 169 4243.5000 09:33:24 LONX 120 4244.0000 09:33:55 LONX 153 4243.5000 09:34:18 LONX 111 4243.5000 09:34:18 LONX 220 4243.5000 09:34:18 LONX 254 4242.5000 09:34:52 LONX 196 4242.5000 09:34:52 LONX 200 4241.5000 09:35:41 LONX 7 4241.5000 09:35:41 LONX 229 4240.5000 09:35:53 LONX 225 4240.5000 09:35:54 LONX 195 4240.5000 09:36:07 LONX 155 4240.5000 09:36:07 LONX 40 4240.5000 09:36:07 LONX 297 4240.5000 09:36:39 LONX 101 4240.5000 09:36:39 LONX 201 4240.0000 09:36:48 LONX 200 4240.0000 09:36:51 LONX 70 4240.0000 09:36:51 LONX 196 4237.5000 09:37:45 LONX 227 4238.5000 09:38:04 LONX 190 4239.0000 09:39:28 LONX 380 4239.0000 09:40:18 LONX 200 4239.0000 09:40:18 LONX 76 4239.5000 09:41:43 LONX 217 4239.5000 09:41:43 LONX 205 4239.0000 09:43:27 LONX 122 4240.0000 09:44:59 LONX 315 4240.0000 09:45:02 LONX 200 4240.0000 09:45:02 LONX 90 4240.0000 09:45:02 LONX 91 4240.0000 09:45:02 LONX 330 4239.5000 09:45:30 LONX 20 4239.5000 09:45:30 LONX 33 4238.5000 09:48:09 LONX 195 4238.5000 09:48:09 LONX 250 4238.5000 09:48:09 LONX 322 4238.5000 09:49:06 LONX 297 4238.5000 09:49:06 LONX 244 4239.0000 09:50:00 LONX 245 4238.5000 09:50:33 LONX 278 4238.5000 09:50:33 LONX 52 4238.5000 09:50:33 LONX 321 4238.5000 09:50:33 LONX 27 4238.5000 09:50:33 LONX 223 4238.5000 09:50:33 LONX 22 4238.5000 09:50:33 LONX 100 4238.0000 09:51:01 LONX 96 4238.0000 09:51:01 LONX 235 4237.5000 09:51:53 LONX 42 4239.0000 09:53:29 LONX 255 4238.5000 09:54:00 LONX 193 4238.5000 09:54:00 LONX 82 4238.5000 09:54:00 LONX 210 4238.5000 09:54:18 LONX 200 4238.5000 09:54:18 LONX 82 4238.5000 09:54:18 LONX 276 4239.0000 09:55:21 LONX 8 4239.0000 09:55:21 LONX 170 4238.5000 09:55:29 LONX 71 4238.5000 09:55:29 LONX 29 4238.5000 09:55:29 LONX 152 4239.0000 09:55:35 LONX 129 4240.0000 09:55:58 LONX 305 4239.5000 09:56:21 LONX 475 4239.5000 09:56:21 LONX 301 4239.5000 09:56:21 LONX 1 4239.5000 09:56:21 LONX 11 4239.0000 09:57:09 LONX 47 4239.0000 09:57:09 LONX 167 4239.0000 09:57:09 LONX 115 4239.0000 09:57:09 LONX 66 4239.0000 09:58:59 LONX 203 4239.0000 09:59:10 LONX 287 4238.5000 09:59:10 LONX 267 4238.5000 09:59:10 LONX 309 4239.0000 10:00:06 LONX 231 4239.5000 10:01:20 LONX 217 4239.5000 10:01:56 LONX 96 4239.0000 10:02:13 LONX 240 4239.0000 10:03:06 LONX 200 4239.0000 10:03:06 LONX 279 4238.5000 10:03:07 LONX 46 4238.0000 10:03:25 LONX 57 4238.5000 10:04:00 LONX 250 4238.0000 10:04:46 LONX 265 4238.0000 10:04:46 LONX 437 4238.5000 10:05:36 LONX 348 4240.0000 10:06:16 LONX 62 4240.0000 10:06:16 LONX 250 4240.0000 10:06:16 LONX 270 4239.5000 10:06:17 LONX 210 4240.5000 10:06:23 LONX 305 4241.0000 10:06:41 LONX 198 4242.0000 10:06:55 LONX 37 4242.0000 10:06:55 LONX 400 4243.0000 10:08:01 LONX 288 4242.5000 10:08:20 LONX 200 4242.5000 10:08:20 LONX 230 4242.5000 10:08:20 LONX 256 4242.0000 10:08:22 LONX 29 4242.0000 10:08:22 LONX 218 4241.5000 10:08:38 LONX 170 4241.0000 10:08:39 LONX 52 4241.0000 10:08:39 LONX 137 4241.5000 10:08:58 LONX 197 4240.5000 10:08:59 LONX 195 4241.0000 10:08:59 LONX 106 4240.5000 10:08:59 LONX 123 4240.5000 10:08:59 LONX 251 4240.5000 10:09:00 LONX 240 4240.5000 10:09:02 LONX 247 4241.0000 10:09:30 LONX 83 4241.0000 10:09:31 LONX 143 4241.0000 10:09:31 LONX 178 4241.5000 10:09:40 LONX 138 4241.5000 10:09:40 LONX 80 4242.5000 10:10:10 LONX 239 4242.5000 10:10:10 LONX 340 4241.5000 10:10:14 LONX 400 4241.5000 10:10:14 LONX 200 4241.5000 10:10:14 LONX 221 4241.5000 10:10:14 LONX 167 4241.0000 10:11:48 LONX 38 4241.0000 10:11:48 LONX 91 4240.5000 10:11:48 LONX 134 4240.5000 10:11:48 LONX 209 4240.5000 10:11:48 LONX 240 4240.5000 10:12:04 LONX 261 4240.0000 10:12:15 LONX 23 4240.0000 10:12:20 LONX 205 4240.0000 10:12:20 LONX 59 4239.5000 10:13:13 LONX 201 4239.5000 10:13:17 LONX 217 4239.5000 10:13:34 LONX 214 4240.0000 10:14:01 LONX 102 4239.0000 10:15:06 LONX 198 4239.0000 10:15:20 LONX 237 4239.0000 10:15:20 LONX 181 4239.0000 10:15:20 LONX 199 4237.0000 10:16:07 LONX 195 4237.5000 10:16:20 LONX 222 4237.0000 10:16:23 LONX 198 4235.5000 10:17:52 LONX 179 4235.5000 10:17:55 LONX 224 4236.0000 10:18:50 LONX 212 4236.0000 10:18:54 LONX 146 4235.0000 10:19:11 LONX 179 4235.5000 10:19:20 LONX 34 4235.5000 10:19:20 LONX 79 4235.0000 10:19:20 LONX 280 4235.5000 10:19:43 LONX 157 4235.5000 10:20:00 LONX 58 4235.5000 10:20:00 LONX 310 4235.5000 10:20:00 LONX 1000 4238.5000 10:20:50 LONX 250 4238.5000 10:20:50 LONX 200 4238.5000 10:20:50 LONX 239 4239.0000 10:20:54 LONX 200 4239.0000 10:20:54 LONX 480 4238.5000 10:21:07 LONX 300 4238.0000 10:21:09 LONX 133 4238.0000 10:21:11 LONX 244 4238.5000 10:21:22 LONX 200 4239.0000 10:22:03 LONX 12 4239.0000 10:22:03 LONX 254 4238.5000 10:22:15 LONX 112 4238.0000 10:22:21 LONX 91 4237.5000 10:22:24 LONX 194 4238.0000 10:22:39 LONX 213 4237.5000 10:23:16 LONX 207 4237.0000 10:23:25 LONX 212 4237.0000 10:23:53 LONX 230 4236.0000 10:24:29 LONX 115 4236.0000 10:24:29 LONX 199 4236.0000 10:24:54 LONX 213 4235.0000 10:25:26 LONX 225 4233.5000 10:25:34 LONX 213 4233.5000 10:26:10 LONX 205 4231.5000 10:26:18 LONX 213 4229.5000 10:27:04 LONX 295 4228.0000 10:27:59 LONX 215 4228.0000 10:27:59 LONX 20 4227.0000 10:28:12 LONX 42 4227.0000 10:28:12 LONX 142 4228.0000 10:28:45 LONX 71 4228.0000 10:28:45 LONX 195 4227.5000 10:28:47 LONX 213 4229.0000 10:29:24 LONX 125 4228.0000 10:29:32 LONX 150 4228.0000 10:29:32 LONX 106 4226.5000 10:30:06 LONX 213 4227.5000 10:30:29 LONX 95 4226.5000 10:30:38 LONX 230 4226.5000 10:30:46 LONX 92 4228.0000 10:31:18 LONX 109 4228.0000 10:31:18 LONX 121 4228.5000 10:31:55 LONX 109 4228.5000 10:32:12 LONX 154 4229.0000 10:32:35 LONX 206 4229.0000 10:32:35 LONX 136 4228.5000 10:33:05 LONX 104 4228.5000 10:33:05 LONX 227 4229.5000 10:33:37 LONX 34 4229.5000 10:33:42 LONX 200 4229.5000 10:33:42 LONX 62 4229.5000 10:33:42 LONX 154 4229.5000 10:34:10 LONX 227 4228.0000 10:34:33 LONX 229 4227.5000 10:34:48 LONX 213 4227.5000 10:35:14 LONX 390 4228.5000 10:35:52 LONX 164 4228.0000 10:36:55 LONX 217 4228.0000 10:36:55 LONX 17 4230.0000 10:38:36 LONX 74 4230.5000 10:38:55 LONX 386 4230.5000 10:38:55 LONX 236 4232.0000 10:39:02 LONX 213 4232.0000 10:39:06 LONX 50 4231.5000 10:39:23 LONX 215 4231.5000 10:39:25 LONX 213 4232.0000 10:39:50 LONX 225 4232.0000 10:41:36 LONX 105 4232.0000 10:41:36 LONX 250 4232.0000 10:41:44 LONX 6 4232.0000 10:41:44 LONX 10 4231.0000 10:41:48 LONX 185 4231.0000 10:41:49 LONX 15 4230.5000 10:41:52 LONX 360 4231.5000 10:42:33 LONX 200 4231.5000 10:42:33 LONX 111 4231.5000 10:42:33 LONX 95 4232.0000 10:43:04 LONX 225 4231.0000 10:44:59 LONX 255 4231.0000 10:45:08 LONX 250 4231.0000 10:45:08 LONX 14 4230.5000 10:45:20 LONX 186 4230.5000 10:45:20 LONX 225 4231.0000 10:46:17 LONX 250 4231.0000 10:46:17 LONX 243 4231.0000 10:46:17 LONX 263 4230.5000 10:46:17 LONX 27 4230.5000 10:46:17 LONX 204 4229.0000 10:46:49 LONX 166 4227.0000 10:47:34 LONX 67 4227.0000 10:47:34 LONX 167 4226.0000 10:47:54 LONX 71 4226.0000 10:47:54 LONX 178 4227.5000 10:48:27 LONX 47 4227.5000 10:48:27 LONX 250 4227.0000 10:49:06 LONX 135 4227.0000 10:49:06 LONX 195 4226.5000 10:49:23 LONX 260 4228.0000 10:49:50 LONX 362 4230.0000 10:50:49 LONX 20 4230.0000 10:51:31 LONX 91 4230.0000 10:51:31 LONX 179 4230.0000 10:51:31 LONX 213 4230.0000 10:51:35 LONX 249 4229.5000 10:51:35 LONX 220 4231.0000 10:52:44 LONX 28 4231.5000 10:52:44 LONX 191 4231.5000 10:52:44 LONX 210 4231.0000 10:52:51 LONX 204 4231.0000 10:53:16 LONX 248 4232.5000 10:53:59 LONX 223 4232.5000 10:53:59 LONX 42 4232.5000 10:53:59 LONX 250 4233.0000 10:55:15 LONX 65 4233.0000 10:55:15 LONX 209 4231.5000 10:55:38 LONX 250 4233.0000 10:56:57 LONX 2 4233.0000 10:56:57 LONX 187 4232.5000 10:57:01 LONX 210 4232.0000 10:57:42 LONX 212 4231.5000 10:57:50 LONX 213 4231.5000 10:58:00 LONX 201 4231.5000 10:58:04 LONX 100 4231.5000 10:58:43 LONX 238 4231.5000 10:58:43 LONX 250 4233.5000 10:59:48 LONX 250 4233.5000 10:59:53 LONX 309 4233.0000 10:59:55 LONX 225 4234.5000 11:01:42 LONX 240 4234.5000 11:01:42 LONX 140 4234.5000 11:01:42 LONX 248 4234.5000 11:02:36 LONX 220 4234.5000 11:02:48 LONX 249 4233.5000 11:02:59 LONX 166 4233.0000 11:04:42 LONX 124 4233.0000 11:04:42 LONX 253 4232.5000 11:04:50 LONX 250 4233.0000 11:05:05 LONX 118 4233.0000 11:05:05 LONX 200 4233.0000 11:05:05 LONX 205 4233.0000 11:05:10 LONX 214 4231.5000 11:05:37 LONX 250 4232.5000 11:06:12 LONX 38 4233.0000 11:07:14 LONX 196 4233.0000 11:07:14 LONX 237 4234.0000 11:07:47 LONX 250 4233.0000 11:07:52 LONX 105 4233.0000 11:08:41 LONX 123 4233.0000 11:08:41 LONX 253 4232.5000 11:08:41 LONX 195 4231.5000 11:08:46 LONX 166 4229.5000 11:09:42 LONX 38 4229.5000 11:09:43 LONX 290 4231.0000 11:11:00 LONX 214 4231.0000 11:11:00 LONX 163 4230.5000 11:11:08 LONX 47 4230.5000 11:11:08 LONX 193 4229.5000 11:11:28 LONX 278 4231.0000 11:12:59 LONX 50 4231.0000 11:12:59 LONX 52 4231.0000 11:13:05 LONX 238 4231.5000 11:13:34 LONX 200 4231.5000 11:13:34 LONX 174 4231.0000 11:14:13 LONX 91 4231.0000 11:14:13 LONX 111 4231.0000 11:15:15 LONX 234 4231.5000 11:15:51 LONX 76 4231.5000 11:15:51 LONX 250 4231.5000 11:15:51 LONX 132 4231.5000 11:15:51 LONX 250 4231.5000 11:15:51 LONX 212 4231.5000 11:16:50 LONX 195 4230.5000 11:17:01 LONX 228 4229.5000 11:17:29 LONX 193 4228.5000 11:17:56 LONX 212 4228.0000 11:18:37 LONX 250 4227.5000 11:19:39 LONX 212 4227.0000 11:19:49 LONX 18 4226.5000 11:19:49 LONX 166 4226.5000 11:19:49 LONX 16 4226.5000 11:19:49 LONX 193 4224.5000 11:20:11 LONX 219 4224.0000 11:20:28 LONX 205 4219.5000 11:20:54 LONX 209 4221.0000 11:21:17 LONX 196 4222.5000 11:21:40 LONX 194 4220.5000 11:22:07 LONX 207 4221.5000 11:22:29 LONX 211 4223.0000 11:23:24 LONX 220 4223.0000 11:24:01 LONX 150 4222.0000 11:24:10 LONX 83 4222.0000 11:24:10 LONX 178 4220.5000 11:24:41 LONX 12 4219.5000 11:25:20 LONX 185 4219.5000 11:25:20 LONX 70 4218.5000 11:25:27 LONX 305 4220.5000 11:26:01 LONX 50 4222.5000 11:26:47 LONX 25 4223.5000 11:27:00 LONX 200 4223.5000 11:27:00 LONX 165 4223.5000 11:27:59 LONX 45 4223.5000 11:27:59 LONX 235 4225.5000 11:29:48 LONX 91 4225.5000 11:29:48 LONX 129 4225.5000 11:29:48 LONX 46 4225.5000 11:29:48 LONX 238 4226.0000 11:30:04 LONX 117 4225.0000 11:30:06 LONX 197 4225.0000 11:30:06 LONX 25 4225.0000 11:30:08 LONX 101 4225.0000 11:30:13 LONX 370 4224.5000 11:30:15 LONX 250 4225.0000 11:32:01 LONX 16 4225.0000 11:32:01 LONX 167 4224.0000 11:32:09 LONX 123 4224.0000 11:32:09 LONX 250 4224.0000 11:32:09 LONX 53 4224.0000 11:32:09 LONX 255 4223.0000 11:32:42 LONX 201 4223.0000 11:32:42 LONX 108 4221.5000 11:33:33 LONX 250 4223.0000 11:35:27 LONX 55 4223.0000 11:35:27 LONX 80 4223.0000 11:35:27 LONX 250 4223.0000 11:36:00 LONX 430 4222.5000 11:36:12 LONX 80 4223.0000 11:36:19 LONX 114 4223.0000 11:36:44 LONX 133 4223.0000 11:36:44 LONX 210 4223.0000 11:36:44 LONX 210 4222.5000 11:36:47 LONX 75 4221.5000 11:38:09 LONX 199 4221.5000 11:38:09 LONX 209 4221.5000 11:38:09 LONX 47 4221.5000 11:38:09 LONX 191 4220.5000 11:38:39 LONX 100 4223.0000 11:39:42 LONX 200 4223.0000 11:39:42 LONX 223 4223.0000 11:39:42 LONX 234 4223.0000 11:40:23 LONX 16 4222.0000 11:40:59 LONX 180 4222.0000 11:40:59 LONX 222 4222.0000 11:40:59 LONX 137 4221.0000 11:41:24 LONX 195 4221.0000 11:42:22 LONX 210 4221.0000 11:42:22 LONX 198 4220.5000 11:42:22 LONX 209 4218.0000 11:43:09 LONX 210 4219.0000 11:43:48 LONX 201 4217.0000 11:44:22 LONX 250 4217.0000 11:44:55 LONX 200 4215.5000 11:45:20 LONX 210 4217.0000 11:46:01 LONX 242 4217.5000 11:48:07 LONX 58 4217.5000 11:48:07 LONX 232 4217.5000 11:48:15 LONX 250 4217.5000 11:48:15 LONX 209 4217.5000 11:48:21 LONX 101 4216.5000 11:48:41 LONX 230 4216.5000 11:49:05 LONX 263 4216.0000 11:50:15 LONX 250 4216.0000 11:50:15 LONX 188 4217.5000 11:51:25 LONX 271 4217.5000 11:51:25 LONX 193 4217.0000 11:51:34 LONX 205 4216.0000 11:51:59 LONX 239 4217.5000 11:52:38 LONX 250 4217.5000 11:53:36 LONX 128 4217.5000 11:53:36 LONX 100 4217.0000 11:54:05 LONX 91 4217.0000 11:54:05 LONX 192 4216.5000 11:54:36 LONX 195 4215.5000 11:54:44 LONX 220 4216.5000 11:55:24 LONX 201 4215.5000 11:56:00 LONX 209 4215.5000 11:56:00 LONX 290 4216.5000 11:57:33 LONX 65 4216.5000 11:57:33 LONX 209 4216.5000 11:57:43 LONX 240 4216.5000 11:58:57 LONX 200 4216.5000 11:58:57 LONX 80 4216.5000 11:58:57 LONX 200 4216.5000 11:58:57 LONX 200 4217.0000 11:58:57 LONX 96 4217.0000 11:58:57 LONX 174 4216.5000 11:59:51 LONX 182 4216.5000 11:59:51 LONX 150 4219.0000 12:02:29 LONX 300 4220.0000 12:02:50 LONX 250 4220.0000 12:02:50 LONX 208 4219.5000 12:02:51 LONX 122 4219.5000 12:02:51 LONX 360 4219.0000 12:02:51 LONX 250 4222.5000 12:04:22 LONX 330 4223.5000 12:05:05 LONX 172 4223.5000 12:05:05 LONX 315 4223.5000 12:05:05 LONX 56 4223.0000 12:05:23 LONX 159 4223.0000 12:05:23 LONX 89 4222.5000 12:05:38 LONX 200 4223.0000 12:05:46 LONX 28 4223.0000 12:05:46 LONX 214 4222.0000 12:06:09 LONX 1 4222.0000 12:06:09 LONX 241 4221.5000 12:07:17 LONX 10 4221.5000 12:07:17 LONX 209 4221.5000 12:07:17 LONX 215 4221.0000 12:07:42 LONX 210 4221.0000 12:08:35 LONX 82 4221.0000 12:08:35 LONX 53 4220.5000 12:08:50 LONX 192 4220.5000 12:08:50 LONX 207 4221.0000 12:09:13 LONX 298 4221.0000 12:10:36 LONX 250 4221.0000 12:10:36 LONX 195 4220.5000 12:10:39 LONX 77 4221.5000 12:10:57 LONX 235 4223.0000 12:11:30 LONX 15 4223.0000 12:11:30 LONX 123 4223.0000 12:12:11 LONX 67 4223.0000 12:12:11 LONX 207 4223.0000 12:12:11 LONX 207 4222.0000 12:12:38 LONX 200 4222.5000 12:13:40 LONX 105 4222.5000 12:13:44 LONX 250 4224.5000 12:14:25 LONX 200 4224.5000 12:14:25 LONX 68 4224.5000 12:14:25 LONX 206 4224.0000 12:15:12 LONX 207 4224.0000 12:15:12 LONX 263 4222.0000 12:15:53 LONX 245 4222.0000 12:16:11 LONX 179 4221.0000 12:16:52 LONX 11 4221.0000 12:16:52 LONX 163 4220.5000 12:17:01 LONX 41 4220.5000 12:17:01 LONX 311 4220.5000 12:17:41 LONX 243 4220.5000 12:18:34 LONX 179 4220.5000 12:18:49 LONX 28 4220.5000 12:18:49 LONX 190 4220.0000 12:19:11 LONX 213 4218.0000 12:19:29 LONX 191 4220.0000 12:20:11 LONX 190 4216.5000 12:20:35 LONX 190 4215.5000 12:21:01 LONX 250 4215.0000 12:21:39 LONX 130 4214.5000 12:22:04 LONX 76 4214.5000 12:22:04 LONX 225 4213.0000 12:22:23 LONX 195 4213.5000 12:23:00 LONX 88 4215.5000 12:24:17 LONX 171 4215.5000 12:24:17 LONX 226 4215.5000 12:24:17 LONX 85 4215.5000 12:24:17 LONX 200 4215.0000 12:25:44 LONX 31 4214.5000 12:26:00 LONX 91 4215.0000 12:26:03 LONX 139 4215.0000 12:26:03 LONX 24 4214.5000 12:26:04 LONX 27 4214.5000 12:26:05 LONX 150 4214.5000 12:26:27 LONX 272 4216.0000 12:26:54 LONX 240 4215.5000 12:26:54 LONX 194 4214.5000 12:27:57 LONX 255 4214.0000 12:28:09 LONX 91 4214.0000 12:28:45 LONX 116 4214.0000 12:28:45 LONX 200 4213.5000 12:30:01 LONX 95 4213.5000 12:30:01 LONX 52 4213.5000 12:30:01 LONX 229 4213.0000 12:30:56 LONX 4 4213.0000 12:30:56 LONX 266 4212.5000 12:31:21 LONX 207 4212.5000 12:31:21 LONX 228 4211.5000 12:31:50 LONX 194 4211.0000 12:32:07 LONX 92 4210.0000 12:32:46 LONX 138 4210.0000 12:33:04 LONX 69 4210.0000 12:33:04 LONX 150 4208.0000 12:33:25 LONX 76 4209.5000 12:34:02 LONX 250 4210.5000 12:34:08 LONX 16 4210.5000 12:34:08 LONX 225 4208.5000 12:34:26 LONX 214 4210.0000 12:35:45 LONX 250 4209.5000 12:35:50 LONX 5 4209.5000 12:35:50 LONX 152 4211.0000 12:37:02 LONX 63 4211.0000 12:37:02 LONX 206 4211.0000 12:37:13 LONX 167 4210.5000 12:37:19 LONX 85 4210.5000 12:37:19 LONX 245 4212.5000 12:39:01 LONX 61 4211.0000 12:39:21 LONX 154 4211.0000 12:39:21 LONX 88 4211.0000 12:39:33 LONX 190 4210.5000 12:40:12 LONX 220 4210.0000 12:40:12 LONX 206 4208.0000 12:41:08 LONX 205 4207.5000 12:41:37 LONX 38 4207.0000 12:41:38 LONX 158 4207.0000 12:41:38 LONX 76 4208.0000 12:42:22 LONX 116 4208.0000 12:42:22 LONX 130 4207.0000 12:42:42 LONX 59 4207.0000 12:42:42 LONX 216 4207.0000 12:43:26 LONX 205 4206.5000 12:43:50 LONX 245 4208.0000 12:45:15 LONX 206 4208.0000 12:45:15 LONX 124 4207.5000 12:45:23 LONX 111 4207.5000 12:45:23 LONX 239 4208.0000 12:46:00 LONX 196 4207.5000 12:46:45 LONX 195 4207.0000 12:46:46 LONX 285 4206.0000 12:47:39 LONX 227 4204.0000 12:48:12 LONX 36 4204.0000 12:48:12 LONX 205 4202.5000 12:48:32 LONX 191 4199.5000 12:48:54 LONX 150 4201.0000 12:49:25 LONX 196 4199.0000 12:49:41 LONX 202 4199.0000 12:50:10 LONX 117 4198.5000 12:50:34 LONX 71 4198.5000 12:50:34 LONX 3 4197.5000 12:50:59 LONX 186 4197.5000 12:50:59 LONX 150 4198.5000 12:51:47 LONX 108 4198.5000 12:51:47 LONX 225 4198.0000 12:51:49 LONX 270 4197.5000 12:53:10 LONX 250 4197.5000 12:53:10 LONX 3 4197.5000 12:53:10 LONX 200 4199.5000 12:54:22 LONX 250 4199.5000 12:54:22 LONX 195 4203.5000 12:55:22 LONX 250 4203.5000 12:55:22 LONX 250 4204.0000 12:55:49 LONX 13 4204.0000 12:55:49 LONX 205 4206.0000 12:56:26 LONX 190 4205.0000 12:56:57 LONX 192 4205.0000 12:56:57 LONX 249 4204.5000 12:57:45 LONX 81 4208.0000 12:59:24 LONX 250 4208.0000 12:59:24 LONX 255 4207.0000 12:59:30 LONX 205 4207.0000 12:59:53 LONX 100 4206.0000 13:00:30 LONX 70 4206.0000 13:00:30 LONX 29 4206.0000 13:00:30 LONX 205 4206.0000 13:00:35 LONX 270 4207.0000 13:02:03 LONX 250 4206.5000 13:02:09 LONX 15 4206.5000 13:02:09 LONX 67 4206.5000 13:02:33 LONX 217 4206.5000 13:02:33 LONX 250 4206.5000 13:03:00 LONX 77 4206.5000 13:03:00 LONX 38 4206.5000 13:03:00 LONX 205 4207.5000 13:04:10 LONX 82 4208.0000 13:04:17 LONX 82 4208.0000 13:04:17 LONX 148 4208.0000 13:04:17 LONX 235 4208.0000 13:05:02 LONX 230 4208.5000 13:06:02 LONX 290 4208.0000 13:06:03 LONX 177 4207.0000 13:06:15 LONX 22 4207.0000 13:06:15 LONX 85 4207.0000 13:07:33 LONX 105 4207.0000 13:07:33 LONX 270 4207.0000 13:07:33 LONX 151 4207.0000 13:07:33 LONX 192 4206.0000 13:07:43 LONX 205 4206.5000 13:08:46 LONX 232 4209.0000 13:09:43 LONX 305 4209.0000 13:10:55 LONX 195 4208.5000 13:11:08 LONX 63 4208.5000 13:11:08 LONX 250 4209.0000 13:11:08 LONX 200 4209.0000 13:11:08 LONX 30 4209.0000 13:11:08 LONX 360 4207.5000 13:12:04 LONX 4 4206.0000 13:13:05 LONX 240 4206.0000 13:13:05 LONX 102 4206.0000 13:13:05 LONX 190 4205.5000 13:13:15 LONX 44 4204.5000 13:13:37 LONX 161 4204.5000 13:13:37 LONX 197 4203.5000 13:14:14 LONX 159 4205.0000 13:15:22 LONX 124 4205.0000 13:15:22 LONX 245 4204.5000 13:15:24 LONX 230 4204.5000 13:15:39 LONX 205 4202.5000 13:16:44 LONX 109 4202.0000 13:16:49 LONX 98 4202.0000 13:16:49 LONX 78 4201.0000 13:17:08 LONX 114 4201.0000 13:17:08 LONX 250 4201.0000 13:17:38 LONX 198 4199.0000 13:17:55 LONX 88 4202.0000 13:19:07 LONX 340 4202.5000 13:19:13 LONX 79 4202.5000 13:19:13 LONX 295 4203.0000 13:20:03 LONX 227 4202.5000 13:20:25 LONX 230 4202.5000 13:21:05 LONX 20 4202.5000 13:21:05 LONX 184 4202.5000 13:21:05 LONX 194 4200.5000 13:21:40 LONX 193 4200.5000 13:22:12 LONX 96 4201.0000 13:22:48 LONX 260 4203.5000 13:23:22 LONX 255 4203.0000 13:23:26 LONX 225 4201.0000 13:24:20 LONX 237 4200.0000 13:24:38 LONX 189 4199.0000 13:24:45 LONX 194 4200.5000 13:25:24 LONX 26 4200.5000 13:25:24 LONX 125 4202.5000 13:26:40 LONX 95 4202.5000 13:26:40 LONX 10 4202.5000 13:26:40 LONX 239 4203.5000 13:26:58 LONX 250 4203.5000 13:27:10 LONX 156 4206.0000 13:29:05 LONX 49 4206.0000 13:29:05 LONX 82 4206.0000 13:29:10 LONX 250 4206.0000 13:29:10 LONX 24 4205.5000 13:29:13 LONX 211 4205.5000 13:29:13 LONX 250 4205.5000 13:29:32 LONX 31 4205.0000 13:29:53 LONX 264 4205.0000 13:29:53 LONX 204 4205.0000 13:29:53 LONX 250 4205.5000 13:30:05 LONX 36 4205.5000 13:30:05 LONX 340 4207.0000 13:30:48 LONX 350 4207.5000 13:31:12 LONX 250 4207.5000 13:31:12 LONX 40 4207.5000 13:31:12 LONX 197 4207.0000 13:31:23 LONX 257 4206.5000 13:31:58 LONX 48 4206.5000 13:32:01 LONX 205 4206.0000 13:32:03 LONX 181 4207.0000 13:33:28 LONX 99 4207.0000 13:33:28 LONX 13 4207.0000 13:33:56 LONX 186 4208.0000 13:34:34 LONX 224 4208.0000 13:34:34 LONX 250 4208.0000 13:34:34 LONX 270 4208.0000 13:34:34 LONX 172 4207.5000 13:34:38 LONX 53 4207.5000 13:34:38 LONX 250 4211.5000 13:35:55 LONX 21 4211.5000 13:35:55 LONX 96 4211.0000 13:36:15 LONX 489 4211.5000 13:36:22 LONX 80 4211.5000 13:36:22 LONX 68 4211.5000 13:36:58 LONX 230 4211.0000 13:37:08 LONX 305 4211.5000 13:38:10 LONX 250 4211.0000 13:38:10 LONX 65 4211.5000 13:38:10 LONX 229 4211.5000 13:38:10 LONX 220 4211.0000 13:38:45 LONX 240 4210.5000 13:38:48 LONX 205 4211.5000 13:39:15 LONX 250 4213.5000 13:41:03 LONX 200 4213.5000 13:41:03 LONX 215 4214.0000 13:41:44 LONX 305 4213.5000 13:41:50 LONX 230 4213.0000 13:41:50 LONX 180 4213.0000 13:41:50 LONX 245 4212.5000 13:41:55 LONX 203 4213.0000 13:42:24 LONX 186 4212.0000 13:42:59 LONX 40 4213.0000 13:44:38 LONX 125 4213.0000 13:44:48 LONX 235 4213.0000 13:44:48 LONX 250 4213.0000 13:44:48 LONX 200 4213.0000 13:44:48 LONX 250 4214.0000 13:46:07 LONX 220 4214.0000 13:46:43 LONX 220 4214.0000 13:47:00 LONX 235 4214.0000 13:47:00 LONX 200 4214.0000 13:47:00 LONX 250 4214.0000 13:47:00 LONX 215 4214.0000 13:47:41 LONX 238 4213.0000 13:47:47 LONX 195 4212.5000 13:48:39 LONX 5 4212.5000 13:48:39 LONX 18 4213.0000 13:48:39 LONX 13 4213.0000 13:48:39 LONX 173 4213.0000 13:48:39 LONX 186 4212.0000 13:49:00 LONX 212 4212.0000 13:49:00 LONX 250 4213.5000 13:50:40 LONX 4 4213.5000 13:50:40 LONX 224 4213.0000 13:50:45 LONX 245 4212.5000 13:50:52 LONX 310 4213.5000 13:52:33 LONX 200 4213.0000 13:52:33 LONX 230 4213.5000 13:52:33 LONX 20 4213.5000 13:52:33 LONX 195 4213.5000 13:52:52 LONX 250 4214.0000 13:53:44 LONX 200 4214.0000 13:53:44 LONX 250 4214.0000 13:53:50 LONX 99 4214.0000 13:53:50 LONX 187 4213.0000 13:54:08 LONX 231 4213.5000 13:55:33 LONX 200 4213.5000 13:55:33 LONX 250 4213.5000 13:55:33 LONX 196 4213.5000 13:55:40 LONX 215 4212.5000 13:56:16 LONX 221 4213.5000 13:56:59 LONX 240 4213.5000 13:57:25 LONX 204 4213.0000 13:57:33 LONX 200 4213.0000 13:58:13 LONX 250 4213.0000 13:58:13 LONX 215 4212.5000 13:59:25 LONX 205 4212.5000 13:59:25 LONX 195 4212.0000 14:00:00 LONX 139 4211.5000 14:00:06 LONX 236 4211.5000 14:00:06 LONX 44 4211.5000 14:00:06 LONX 250 4211.0000 14:00:42 LONX 215 4211.5000 14:00:42 LONX 275 4213.5000 14:01:34 LONX 250 4214.0000 14:01:34 LONX 41 4214.0000 14:01:34 LONX 350 4219.5000 14:04:35 LONX 200 4219.5000 14:04:35 LONX 260 4220.0000 14:05:01 LONX 305 4220.0000 14:05:01 LONX 410 4221.0000 14:05:15 LONX 50 4221.5000 14:06:19 LONX 55 4221.5000 14:06:25 LONX 395 4221.5000 14:06:25 LONX 40 4221.5000 14:06:25 LONX 250 4221.5000 14:06:25 LONX 30 4222.5000 14:06:57 LONX 235 4222.5000 14:06:57 LONX 245 4222.0000 14:07:25 LONX 223 4222.0000 14:07:25 LONX 330 4223.0000 14:08:22 LONX 250 4223.0000 14:08:22 LONX 247 4223.0000 14:08:22 LONX 153 4224.0000 14:08:54 LONX 204 4224.5000 14:09:04 LONX 250 4227.0000 14:09:55 LONX 55 4227.0000 14:09:55 LONX 210 4226.5000 14:09:59 LONX 123 4226.0000 14:09:59 LONX 255 4225.5000 14:10:54 LONX 235 4225.0000 14:10:54 LONX 12 4227.5000 14:12:02 LONX 250 4227.5000 14:12:02 LONX 200 4227.5000 14:12:16 LONX 47 4227.5000 14:12:21 LONX 78 4227.5000 14:13:04 LONX 125 4227.5000 14:13:21 LONX 125 4227.5000 14:13:21 LONX 250 4228.0000 14:13:48 LONX 250 4227.5000 14:14:02 LONX 82 4227.5000 14:14:15 LONX 250 4227.5000 14:14:24 LONX 84 4227.5000 14:14:30 LONX 91 4228.0000 14:14:55 LONX 250 4228.5000 14:15:37 LONX 250 4228.5000 14:15:50 LONX 250 4229.0000 14:16:15 LONX 76 4230.5000 14:16:42 LONX 250 4230.5000 14:16:42 LONX 250 4230.0000 14:17:27 LONX 200 4230.0000 14:17:27 LONX 113 4229.5000 14:18:01 LONX 162 4229.5000 14:18:01 LONX 300 4229.5000 14:18:01 LONX 98 4229.5000 14:18:01 LONX 153 4229.0000 14:18:43 LONX 95 4229.0000 14:18:43 LONX 228 4228.0000 14:19:14 LONX 254 4229.0000 14:20:33 LONX 23 4229.5000 14:20:44 LONX 200 4229.5000 14:20:44 LONX 16 4229.0000 14:21:22 LONX 215 4228.5000 14:21:22 LONX 200 4229.0000 14:21:22 LONX 45 4229.0000 14:21:22 LONX 205 4229.0000 14:21:22 LONX 70 4229.0000 14:21:55 LONX 41 4229.0000 14:21:55 LONX 250 4229.0000 14:21:55 LONX 81 4229.0000 14:22:01 LONX 8 4229.0000 14:22:01 LONX 285 4230.0000 14:23:20 LONX 250 4230.0000 14:23:20 LONX 200 4229.5000 14:23:37 LONX 250 4229.5000 14:23:37 LONX 265 4229.0000 14:23:37 LONX 187 4228.5000 14:23:51 LONX 5 4229.0000 14:25:13 LONX 250 4229.0000 14:25:13 LONX 318 4230.5000 14:26:00 LONX 250 4231.0000 14:26:45 LONX 120 4231.0000 14:26:45 LONX 52 4230.5000 14:26:46 LONX 250 4230.5000 14:26:46 LONX 260 4230.5000 14:26:46 LONX 410 4230.0000 14:27:09 LONX 69 4229.5000 14:27:09 LONX 262 4229.0000 14:28:03 LONX 87 4229.0000 14:28:10 LONX 146 4231.0000 14:29:38 LONX 264 4231.0000 14:29:38 LONX 250 4231.0000 14:29:38 LONX 370 4230.5000 14:29:39 LONX 330 4230.0000 14:30:01 LONX 235 4230.0000 14:30:01 LONX 15 4230.0000 14:30:01 LONX 109 4230.0000 14:30:01 LONX 101 4230.0000 14:30:01 LONX 136 4229.5000 14:30:01 LONX 184 4229.5000 14:30:01 LONX 320 4228.5000 14:30:08 LONX 126 4229.0000 14:30:23 LONX 119 4229.0000 14:30:23 LONX 206 4228.5000 14:30:28 LONX 210 4228.0000 14:30:28 LONX 267 4229.0000 14:30:47 LONX 273 4229.5000 14:30:50 LONX 37 4229.5000 14:30:50 LONX 125 4229.5000 14:30:50 LONX 420 4232.0000 14:31:16 LONX 200 4232.0000 14:31:22 LONX 100 4232.5000 14:31:28 LONX 187 4232.5000 14:31:35 LONX 98 4232.5000 14:31:35 LONX 290 4232.5000 14:31:35 LONX 400 4232.0000 14:31:42 LONX 242 4232.0000 14:31:42 LONX 350 4231.5000 14:31:46 LONX 220 4231.5000 14:31:46 LONX 128 4231.0000 14:31:46 LONX 137 4231.0000 14:31:47 LONX 280 4230.5000 14:31:49 LONX 220 4229.5000 14:32:18 LONX 256 4229.5000 14:32:19 LONX 295 4228.5000 14:32:40 LONX 204 4229.0000 14:32:40 LONX 150 4228.5000 14:32:45 LONX 120 4228.5000 14:32:46 LONX 88 4231.0000 14:33:10 LONX 200 4230.5000 14:33:23 LONX 195 4230.0000 14:33:25 LONX 250 4230.0000 14:33:25 LONX 205 4230.5000 14:33:38 LONX 217 4230.5000 14:33:38 LONX 200 4230.5000 14:33:59 LONX 5 4230.5000 14:33:59 LONX 136 4232.0000 14:34:20 LONX 124 4232.0000 14:34:20 LONX 193 4232.0000 14:34:26 LONX 320 4232.5000 14:34:39 LONX 360 4234.5000 14:35:03 LONX 225 4234.5000 14:35:03 LONX 250 4234.5000 14:35:03 LONX 250 4234.0000 14:35:04 LONX 252 4235.5000 14:35:49 LONX 101 4239.5000 14:36:34 LONX 250 4239.5000 14:36:36 LONX 200 4239.5000 14:36:36 LONX 168 4240.0000 14:36:46 LONX 302 4240.0000 14:36:46 LONX 270 4241.5000 14:37:02 LONX 240 4241.0000 14:37:10 LONX 250 4241.0000 14:37:10 LONX 250 4241.0000 14:37:35 LONX 114 4241.0000 14:38:09 LONX 250 4241.0000 14:38:09 LONX 150 4240.5000 14:38:18 LONX 110 4240.5000 14:38:21 LONX 250 4240.5000 14:38:21 LONX 257 4240.5000 14:38:21 LONX 149 4242.5000 14:39:08 LONX 66 4242.5000 14:39:08 LONX 133 4242.0000 14:39:10 LONX 217 4242.0000 14:39:10 LONX 140 4241.5000 14:39:12 LONX 150 4241.5000 14:39:12 LONX 51 4241.0000 14:39:15 LONX 218 4241.0000 14:39:15 LONX 41 4241.0000 14:39:15 LONX 221 4242.5000 14:39:30 LONX 250 4243.0000 14:39:58 LONX 215 4242.5000 14:40:03 LONX 205 4242.0000 14:40:28 LONX 275 4242.0000 14:40:28 LONX 138 4241.5000 14:40:56 LONX 106 4241.5000 14:40:56 LONX 150 4241.0000 14:41:07 LONX 107 4241.0000 14:41:07 LONX 250 4241.0000 14:41:07 LONX 265 4240.5000 14:41:10 LONX 143 4240.0000 14:41:14 LONX 290 4241.0000 14:42:06 LONX 200 4241.0000 14:42:06 LONX 80 4241.0000 14:42:06 LONX 240 4240.0000 14:42:35 LONX 190 4239.5000 14:42:35 LONX 205 4239.0000 14:42:54 LONX 255 4238.5000 14:42:56 LONX 67 4239.0000 14:43:37 LONX 102 4239.0000 14:43:46 LONX 227 4238.5000 14:43:58 LONX 43 4238.5000 14:43:58 LONX 210 4238.0000 14:44:25 LONX 250 4238.0000 14:44:25 LONX 110 4238.0000 14:44:25 LONX 76 4237.5000 14:44:28 LONX 200 4237.5000 14:44:28 LONX 114 4237.5000 14:44:28 LONX 285 4236.5000 14:44:44 LONX 230 4235.5000 14:44:56 LONX 200 4235.0000 14:44:56 LONX 41 4235.0000 14:44:56 LONX 215 4235.5000 14:45:05 LONX 300 4236.5000 14:45:51 LONX 40 4236.0000 14:45:56 LONX 196 4236.0000 14:45:57 LONX 226 4236.0000 14:46:07 LONX 255 4235.0000 14:46:08 LONX 70 4234.5000 14:46:32 LONX 148 4234.5000 14:46:32 LONX 250 4234.0000 14:46:48 LONX 6 4234.0000 14:46:48 LONX 209 4233.5000 14:46:54 LONX 195 4237.0000 14:47:38 LONX 5 4237.0000 14:47:38 LONX 97 4236.5000 14:47:49 LONX 181 4236.5000 14:47:49 LONX 265 4236.0000 14:47:49 LONX 146 4235.0000 14:47:57 LONX 54 4235.0000 14:48:03 LONX 200 4236.0000 14:48:33 LONX 241 4236.0000 14:48:36 LONX 209 4236.0000 14:48:43 LONX 285 4238.0000 14:49:37 LONX 130 4238.0000 14:49:37 LONX 138 4238.0000 14:49:37 LONX 290 4237.5000 14:49:43 LONX 201 4236.5000 14:50:16 LONX 198 4236.5000 14:50:16 LONX 60 4237.5000 14:50:31 LONX 127 4239.0000 14:50:52 LONX 25 4240.5000 14:51:10 LONX 4 4240.0000 14:51:41 LONX 271 4240.0000 14:51:41 LONX 68 4240.0000 14:51:48 LONX 33 4240.0000 14:51:48 LONX 124 4240.0000 14:51:48 LONX 165 4240.0000 14:51:48 LONX 249 4239.5000 14:51:49 LONX 51 4239.5000 14:51:49 LONX 111 4239.0000 14:52:37 LONX 229 4239.0000 14:52:37 LONX 255 4238.5000 14:52:40 LONX 145 4238.5000 14:52:40 LONX 400 4238.5000 14:53:34 LONX 132 4238.5000 14:53:34 LONX 133 4239.5000 14:53:55 LONX 78 4239.5000 14:54:02 LONX 250 4239.5000 14:54:02 LONX 205 4240.0000 14:54:30 LONX 22 4240.0000 14:54:30 LONX 183 4240.0000 14:54:30 LONX 438 4239.5000 14:54:44 LONX 470 4241.0000 14:55:34 LONX 62 4240.5000 14:55:35 LONX 298 4240.5000 14:55:35 LONX 100 4240.0000 14:55:47 LONX 145 4240.0000 14:55:47 LONX 205 4240.0000 14:55:47 LONX 283 4239.5000 14:56:01 LONX 91 4239.5000 14:57:09 LONX 223 4239.0000 14:57:28 LONX 167 4239.0000 14:57:31 LONX 191 4238.5000 14:57:42 LONX 250 4238.5000 14:57:42 LONX 215 4238.0000 14:57:55 LONX 82 4238.5000 14:57:55 LONX 123 4238.5000 14:57:55 LONX 16 4240.5000 14:59:08 LONX 184 4240.5000 14:59:08 LONX 293 4240.5000 14:59:08 LONX 250 4240.5000 14:59:08 LONX 235 4241.0000 14:59:52 LONX 75 4241.0000 14:59:52 LONX 300 4240.5000 14:59:52 LONX 80 4240.5000 14:59:52 LONX 480 4240.0000 14:59:53 LONX 254 4240.0000 14:59:53 LONX 271 4240.5000 14:59:53 LONX 15 4240.5000 14:59:53 LONX 210 4239.0000 15:00:27 LONX 17 4240.0000 15:00:56 LONX 305 4240.0000 15:00:56 LONX 235 4239.0000 15:00:57 LONX 52 4239.0000 15:00:57 LONX 278 4239.0000 15:00:57 LONX 67 4238.5000 15:01:12 LONX 142 4238.5000 15:01:12 LONX 201 4239.0000 15:01:38 LONX 190 4239.0000 15:01:44 LONX 200 4239.0000 15:01:48 LONX 192 4239.0000 15:01:50 LONX 137 4239.0000 15:02:33 LONX 225 4238.0000 15:02:37 LONX 213 4238.0000 15:02:37 LONX 57 4238.0000 15:02:37 LONX 210 4237.5000 15:02:38 LONX 35 4237.0000 15:03:06 LONX 202 4237.0000 15:03:06 LONX 223 4237.5000 15:03:54 LONX 148 4237.5000 15:03:54 LONX 250 4238.5000 15:04:13 LONX 400 4238.0000 15:04:13 LONX 190 4237.5000 15:04:20 LONX 206 4238.0000 15:04:27 LONX 250 4237.5000 15:04:59 LONX 200 4237.5000 15:04:59 LONX 240 4237.0000 15:05:02 LONX 255 4237.0000 15:05:19 LONX 111 4237.0000 15:05:19 LONX 190 4236.5000 15:05:23 LONX 190 4235.5000 15:05:42 LONX 221 4235.0000 15:06:05 LONX 243 4234.5000 15:06:21 LONX 200 4234.5000 15:06:21 LONX 104 4234.0000 15:06:25 LONX 118 4234.0000 15:06:25 LONX 190 4233.0000 15:06:59 LONX 254 4233.0000 15:07:01 LONX 8 4233.0000 15:07:03 LONX 200 4234.0000 15:07:44 LONX 260 4234.0000 15:07:45 LONX 272 4233.5000 15:08:00 LONX 212 4234.0000 15:08:06 LONX 3 4234.0000 15:08:06 LONX 235 4233.0000 15:08:10 LONX 80 4232.5000 15:09:04 LONX 171 4232.5000 15:09:04 LONX 230 4232.5000 15:09:04 LONX 74 4232.5000 15:09:14 LONX 74 4232.5000 15:09:14 LONX 210 4233.0000 15:09:16 LONX 210 4233.5000 15:10:02 LONX 270 4233.5000 15:10:03 LONX 285 4233.0000 15:10:04 LONX 210 4232.5000 15:10:14 LONX 299 4233.0000 15:10:34 LONX 230 4232.5000 15:11:10 LONX 250 4233.0000 15:11:35 LONX 127 4233.0000 15:11:46 LONX 193 4233.5000 15:12:03 LONX 280 4233.5000 15:12:03 LONX 260 4233.5000 15:12:04 LONX 162 4233.5000 15:12:20 LONX 73 4233.5000 15:12:20 LONX 210 4233.0000 15:13:03 LONX 33 4234.0000 15:13:08 LONX 125 4234.0000 15:13:08 LONX 122 4234.0000 15:13:08 LONX 226 4236.5000 15:13:30 LONX 250 4236.0000 15:13:35 LONX 168 4236.0000 15:13:35 LONX 210 4234.0000 15:13:48 LONX 190 4233.5000 15:14:02 LONX 110 4233.0000 15:14:17 LONX 44 4233.0000 15:14:17 LONX 215 4234.0000 15:14:32 LONX 290 4234.0000 15:14:59 LONX 150 4234.0000 15:15:13 LONX 100 4234.0000 15:15:13 LONX 104 4233.5000 15:15:22 LONX 231 4233.5000 15:15:34 LONX 200 4232.5000 15:16:10 LONX 234 4231.5000 15:16:25 LONX 63 4231.5000 15:16:25 LONX 99 4231.5000 15:16:31 LONX 135 4231.5000 15:16:52 LONX 23 4231.0000 15:17:07 LONX 172 4231.0000 15:17:07 LONX 27 4230.5000 15:17:10 LONX 219 4230.5000 15:17:10 LONX 215 4231.5000 15:17:33 LONX 215 4231.5000 15:17:33 LONX 124 4232.0000 15:18:21 LONX 124 4232.0000 15:18:21 LONX 250 4232.0000 15:19:17 LONX 100 4232.0000 15:19:17 LONX 262 4232.5000 15:19:28 LONX 86 4232.5000 15:19:28 LONX 199 4233.5000 15:20:06 LONX 121 4233.5000 15:20:06 LONX 48 4233.0000 15:20:07 LONX 332 4233.0000 15:20:07 LONX 330 4232.5000 15:20:11 LONX 240 4233.0000 15:20:18 LONX 210 4234.0000 15:20:32 LONX 225 4233.5000 15:20:41 LONX 117 4233.5000 15:21:06 LONX 231 4233.5000 15:21:26 LONX 74 4233.5000 15:21:26 LONX 209 4233.5000 15:21:26 LONX 100 4233.0000 15:21:29 LONX 100 4233.0000 15:21:29 LONX 205 4232.5000 15:21:55 LONX 192 4232.0000 15:22:06 LONX 8 4232.0000 15:22:06 LONX 156 4231.0000 15:22:19 LONX 87 4231.0000 15:22:33 LONX 209 4231.0000 15:22:33 LONX 216 4230.0000 15:22:47 LONX 75 4230.5000 15:23:03 LONX 143 4230.5000 15:23:19 LONX 132 4230.5000 15:23:19 LONX 44 4229.5000 15:23:42 LONX 202 4229.0000 15:23:43 LONX 237 4228.5000 15:23:52 LONX 40 4229.0000 15:23:52 LONX 200 4229.0000 15:23:52 LONX 35 4229.0000 15:23:52 LONX 50 4227.5000 15:25:06 LONX 124 4227.5000 15:25:06 LONX 124 4227.5000 15:25:06 LONX 383 4227.5000 15:25:06 LONX 228 4226.5000 15:25:12 LONX 317 4229.0000 15:25:51 LONX 229 4229.0000 15:25:51 LONX 13 4229.5000 15:26:12 LONX 197 4229.5000 15:26:17 LONX 200 4229.5000 15:26:35 LONX 209 4229.5000 15:26:42 LONX 225 4228.5000 15:26:51 LONX 250 4229.0000 15:27:24 LONX 236 4228.5000 15:27:29 LONX 60 4227.0000 15:27:59 LONX 136 4227.0000 15:27:59 LONX 235 4226.5000 15:28:53 LONX 12 4226.0000 15:28:55 LONX 236 4226.0000 15:28:58 LONX 232 4226.0000 15:28:58 LONX 124 4226.0000 15:28:58 LONX 40 4226.0000 15:29:40 LONX 160 4226.0000 15:29:40 LONX 129 4226.0000 15:29:40 LONX 126 4226.0000 15:29:40 LONX 295 4225.5000 15:30:31 LONX 55 4225.5000 15:30:31 LONX 206 4225.0000 15:30:45 LONX 296 4225.5000 15:30:45 LONX 4 4225.5000 15:30:45 LONX 246 4225.5000 15:31:01 LONX 16 4225.5000 15:31:01 LONX 40 4228.0000 15:32:02 LONX 232 4228.0000 15:32:02 LONX 98 4228.0000 15:32:04 LONX 43 4229.0000 15:32:27 LONX 300 4229.0000 15:33:00 LONX 30 4229.0000 15:33:00 LONX 47 4229.0000 15:33:07 LONX 300 4229.0000 15:33:16 LONX 43 4229.0000 15:33:16 LONX 237 4229.0000 15:33:16 LONX 203 4229.0000 15:33:16 LONX 47 4229.0000 15:33:16 LONX 233 4229.5000 15:33:46 LONX 166 4229.5000 15:33:46 LONX 31 4229.5000 15:33:46 LONX 280 4229.0000 15:33:55 LONX 310 4228.5000 15:33:57 LONX 310 4228.0000 15:33:57 LONX 200 4227.5000 15:34:41 LONX 90 4227.5000 15:34:41 LONX 238 4228.5000 15:35:03 LONX 12 4228.5000 15:35:03 LONX 265 4227.5000 15:35:56 LONX 240 4227.5000 15:35:56 LONX 250 4227.5000 15:35:56 LONX 14 4227.0000 15:35:57 LONX 176 4227.0000 15:35:57 LONX 290 4226.5000 15:36:03 LONX 133 4226.0000 15:36:09 LONX 92 4226.0000 15:36:09 LONX 209 4226.5000 15:36:09 LONX 42 4226.0000 15:36:38 LONX 150 4226.0000 15:36:38 LONX 35 4226.0000 15:36:38 LONX 12 4225.0000 15:36:50 LONX 245 4225.5000 15:37:29 LONX 33 4225.5000 15:37:29 LONX 136 4226.5000 15:37:40 LONX 200 4226.5000 15:37:40 LONX 6 4226.5000 15:37:40 LONX 69 4227.5000 15:39:02 LONX 125 4227.5000 15:39:02 LONX 200 4227.5000 15:39:02 LONX 66 4227.5000 15:39:02 LONX 307 4230.0000 15:39:34 LONX 117 4230.0000 15:39:34 LONX 36 4230.0000 15:39:34 LONX 380 4229.5000 15:39:39 LONX 263 4232.5000 15:41:21 LONX 247 4232.5000 15:41:37 LONX 253 4232.5000 15:41:37 LONX 170 4232.5000 15:41:37 LONX 250 4232.5000 15:41:37 LONX 390 4232.0000 15:41:37 LONX 248 4232.0000 15:41:37 LONX 200 4232.0000 15:41:37 LONX 320 4231.5000 15:41:37 LONX 215 4232.0000 15:41:49 LONX 260 4232.0000 15:42:59 LONX 380 4232.0000 15:42:59 LONX 29 4232.0000 15:42:59 LONX 216 4232.0000 15:42:59 LONX 181 4231.5000 15:43:09 LONX 199 4231.5000 15:43:09 LONX 145 4231.0000 15:43:17 LONX 113 4231.0000 15:43:17 LONX 212 4230.5000 15:43:19 LONX 11 4230.0000 15:44:07 LONX 124 4230.0000 15:44:07 LONX 90 4230.0000 15:44:07 LONX 205 4229.5000 15:44:09 LONX 106 4228.5000 15:44:10 LONX 99 4228.5000 15:44:11 LONX 278 4229.0000 15:44:50 LONX 181 4230.0000 15:45:04 LONX 42 4230.0000 15:45:04 LONX 200 4230.0000 15:45:29 LONX 97 4230.0000 15:45:29 LONX 230 4229.5000 15:45:35 LONX 216 4230.0000 15:45:35 LONX 40 4231.5000 15:46:18 LONX 250 4231.5000 15:46:18 LONX 225 4231.0000 15:46:20 LONX 110 4230.5000 15:46:20 LONX 119 4230.5000 15:46:21 LONX 50 4230.0000 15:46:34 LONX 160 4230.0000 15:46:34 LONX 55 4229.5000 15:46:39 LONX 100 4229.5000 15:46:39 LONX 142 4230.0000 15:46:58 LONX 68 4230.0000 15:46:58 LONX 195 4229.5000 15:47:02 LONX 268 4229.0000 15:47:48 LONX 97 4229.0000 15:47:54 LONX 113 4229.0000 15:47:54 LONX 124 4228.0000 15:47:58 LONX 75 4228.0000 15:47:58 LONX 210 4228.0000 15:48:10 LONX 210 4228.0000 15:48:29 LONX 220 4228.5000 15:48:58 LONX 295 4228.5000 15:48:58 LONX 241 4227.5000 15:49:07 LONX 250 4228.5000 15:49:43 LONX 132 4229.0000 15:50:59 LONX 218 4229.0000 15:50:59 LONX 260 4229.0000 15:51:02 LONX 250 4229.0000 15:51:02 LONX 200 4229.5000 15:51:23 LONX 87 4229.5000 15:51:23 LONX 250 4229.5000 15:51:31 LONX 274 4229.5000 15:51:31 LONX 124 4229.5000 15:51:31 LONX 246 4229.5000 15:51:31 LONX 30 4229.5000 15:51:31 LONX 233 4229.0000 15:52:05 LONX 141 4229.0000 15:52:05 LONX 310 4228.5000 15:52:11 LONX 48 4229.0000 15:52:40 LONX 165 4229.0000 15:52:40 LONX 138 4230.5000 15:53:39 LONX 390 4231.0000 15:53:51 LONX 400 4232.5000 15:54:58 LONX 450 4232.5000 15:54:58 LONX 57 4233.0000 15:55:12 LONX 274 4233.0000 15:55:12 LONX 16 4233.0000 15:55:12 LONX 124 4233.0000 15:55:29 LONX 124 4233.0000 15:55:29 LONX 92 4233.0000 15:55:29 LONX 380 4232.0000 15:55:34 LONX 221 4232.0000 15:55:34 LONX 123 4232.0000 15:56:01 LONX 250 4232.0000 15:56:16 LONX 390 4231.5000 15:56:29 LONX 110 4231.5000 15:56:29 LONX 280 4231.5000 15:56:29 LONX 329 4231.5000 15:56:29 LONX 4 4231.5000 15:56:29 LONX 44 4230.5000 15:56:51 LONX 173 4230.5000 15:56:51 LONX 250 4229.5000 15:57:17 LONX 57 4229.5000 15:57:17 LONX 211 4229.0000 15:57:34 LONX 195 4228.5000 15:57:35 LONX 106 4228.0000 15:57:35 LONX 250 4232.0000 15:58:43 LONX 69 4232.0000 15:58:43 LONX 220 4232.0000 15:58:43 LONX 310 4231.5000 15:58:44 LONX 390 4231.0000 15:58:46 LONX 211 4229.5000 15:59:04 LONX 170 4229.0000 15:59:18 LONX 108 4229.0000 15:59:18 LONX 211 4228.5000 15:59:32 LONX 69 4228.0000 15:59:35 LONX 136 4228.0000 15:59:35 LONX 77 4227.5000 16:00:03 LONX 85 4227.5000 16:00:03 LONX 174 4228.0000 16:00:05 LONX 37 4228.0000 16:00:05 LONX 90 4227.5000 16:00:14 LONX 98 4227.5000 16:00:20 LONX 98 4227.5000 16:00:28 LONX 274 4227.5000 16:00:28 LONX 43 4227.5000 16:00:28 LONX 220 4227.0000 16:00:29 LONX 260 4227.5000 16:01:27 LONX 250 4227.5000 16:01:27 LONX 92 4227.5000 16:01:27 LONX 30 4227.5000 16:01:27 LONX 380 4227.0000 16:01:30 LONX 270 4226.5000 16:01:30 LONX 223 4225.5000 16:01:43 LONX 250 4225.0000 16:02:06 LONX 195 4224.5000 16:02:09 LONX 214 4224.0000 16:02:13 LONX 250 4224.5000 16:02:33 LONX 225 4225.0000 16:02:51 LONX 211 4225.0000 16:02:51 LONX 220 4224.5000 16:02:55 LONX 193 4223.5000 16:03:01 LONX 290 4224.5000 16:03:28 LONX 220 4223.5000 16:03:35 LONX 227 4224.0000 16:03:52 LONX 211 4225.0000 16:04:05 LONX 250 4225.0000 16:04:12 LONX 200 4225.0000 16:04:46 LONX 330 4225.0000 16:04:54 LONX 188 4225.0000 16:04:54 LONX 172 4225.0000 16:04:54 LONX 12 4226.0000 16:05:06 LONX 280 4226.0000 16:05:11 LONX 237 4226.0000 16:05:11 LONX 67 4226.0000 16:05:37 LONX 153 4226.0000 16:05:42 LONX 250 4226.0000 16:05:42 LONX 228 4225.5000 16:05:55 LONX 190 4226.0000 16:06:01 LONX 21 4226.0000 16:06:01 LONX 261 4225.0000 16:06:43 LONX 250 4225.0000 16:06:43 LONX 200 4224.5000 16:06:47 LONX 250 4224.5000 16:06:47 LONX 265 4224.0000 16:06:49 LONX 211 4224.5000 16:07:05 LONX 240 4224.5000 16:07:12 LONX 305 4223.5000 16:07:22 LONX 218 4225.5000 16:07:48 LONX 152 4225.5000 16:07:48 LONX 294 4224.5000 16:07:55 LONX 211 4224.0000 16:08:11 LONX 204 4224.5000 16:08:21 LONX 200 4224.0000 16:08:25 LONX 212 4224.0000 16:08:49 LONX 23 4223.5000 16:08:49 LONX 228 4223.5000 16:08:49 LONX 22 4224.0000 16:09:30 LONX 258 4224.0000 16:09:30 LONX 220 4223.5000 16:09:43 LONX 275 4224.0000 16:09:43 LONX 15 4224.0000 16:09:43 LONX 18 4224.0000 16:09:43 LONX 185 4224.0000 16:09:43 LONX 97 4224.0000 16:09:58 LONX 115 4224.0000 16:09:58 LONX 300 4225.0000 16:10:41 LONX 275 4225.0000 16:10:41 LONX 200 4225.0000 16:10:41 LONX 100 4225.0000 16:10:41 LONX 121 4225.0000 16:10:41 LONX 250 4225.0000 16:10:41 LONX 83 4225.0000 16:10:46 LONX 121 4225.0000 16:10:46 LONX 3 4225.0000 16:10:56 LONX 207 4225.0000 16:10:56 LONX 108 4226.0000 16:11:06 LONX 102 4226.0000 16:11:06 LONX 475 4227.5000 16:11:56 LONX 574 4227.5000 16:11:56 LONX 198 4228.0000 16:12:05 LONX 198 4228.0000 16:12:05 LONX 212 4228.0000 16:12:25 LONX 233 4228.0000 16:12:43 LONX 210 4228.0000 16:12:47 LONX 212 4228.0000 16:12:58 LONX 123 4228.0000 16:13:05 LONX 72 4228.0000 16:13:05 LONX 195 4228.0000 16:13:05 LONX 50 4229.0000 16:13:27 LONX 148 4229.0000 16:13:27 LONX 52 4229.0000 16:13:37 LONX 147 4229.0000 16:13:37 LONX 124 4228.5000 16:13:43 LONX 196 4228.5000 16:13:43 LONX 320 4228.5000 16:14:20 LONX 360 4228.5000 16:14:20 LONX 228 4229.0000 16:14:31 LONX 46 4229.0000 16:14:31 LONX 124 4229.0000 16:14:44 LONX 119 4229.0000 16:14:44 LONX 250 4229.0000 16:14:54 LONX 250 4229.0000 16:14:54 LONX 152 4229.0000 16:15:11 LONX 107 4229.0000 16:15:11 LONX 208 4229.5000 16:15:19 LONX 124 4229.5000 16:15:26 LONX 49 4229.5000 16:15:30 LONX 176 4229.5000 16:15:30 LONX 309 4229.5000 16:15:41 LONX 209 4230.0000 16:15:53 LONX 199 4229.0000 16:15:56 LONX 101 4229.0000 16:16:06 LONX 178 4229.0000 16:16:11 LONX 220 4229.0000 16:16:16 LONX 251 4228.0000 16:16:26 LONX 244 4227.5000 16:16:35 LONX 30 4227.5000 16:16:35 LONX 214 4227.5000 16:16:35 LONX 194 4227.0000 16:16:57 LONX 195 4227.0000 16:17:01 LONX 80 4227.0000 16:17:01 LONX 115 4227.0000 16:17:01 LONX 85 4227.0000 16:17:39 LONX 71 4227.0000 16:17:39 LONX 64 4227.0000 16:17:39 LONX 140 4227.0000 16:17:39 LONX 37 4227.5000 16:17:41 LONX 250 4227.5000 16:17:41 LONX 98 4227.5000 16:17:41 LONX 234 4227.0000 16:17:51 LONX 16 4227.0000 16:17:51 LONX 218 4227.0000 16:17:51 LONX 104 4227.0000 16:18:11 LONX 124 4227.0000 16:18:11 LONX 230 4227.0000 16:18:11 LONX 204 4227.0000 16:18:28 LONX 330 4227.5000 16:19:00 LONX 340 4227.5000 16:19:00 LONX 223 4227.5000 16:19:06 LONX 124 4227.0000 16:19:16 LONX 104 4227.0000 16:19:16 LONX 218 4228.0000 16:19:26 LONX 223 4228.0000 16:19:35 LONX 1 4228.0000 16:19:35 LONX 222 4228.0000 16:19:35 LONX 260 4228.5000 16:19:57 LONX 63 4229.0000 16:20:11 LONX 124 4229.0000 16:20:11 LONX 197 4229.0000 16:20:11 LONX 250 4230.0000 16:20:22 LONX 22 4230.0000 16:20:22 LONX 197 4230.0000 16:20:31 LONX 202 4228.5000 16:20:37 LONX 300 4229.0000 16:20:57 LONX 136 4229.0000 16:20:57 LONX 240 4229.0000 16:21:06 LONX 4 4229.0000 16:21:06 LONX 236 4229.0000 16:21:06 LONX 197 4228.5000 16:21:25 LONX 197 4228.5000 16:21:25 LONX 200 4229.5000 16:21:42 LONX 140 4229.5000 16:21:42 LONX 60 4229.5000 16:21:42 LONX 197 4229.0000 16:21:58 LONX 239 4228.0000 16:22:08 LONX 207 4229.0000 16:22:19 LONX 43 4229.0000 16:22:19 LONX 100 4229.0000 16:22:28 LONX 107 4229.0000 16:22:28 LONX 17 4229.0000 16:22:28 LONX 229 4228.5000 16:22:38 LONX 21 4228.5000 16:22:38 LONX 124 4228.5000 16:22:47 LONX 71 4228.5000 16:22:47 LONX 240 4229.0000 16:23:01 LONX 105 4229.0000 16:23:01 LONX 124 4228.5000 16:23:11 LONX 123 4228.5000 16:23:11 LONX 30 4228.5000 16:23:11 LONX 217 4228.5000 16:23:11 LONX 51 4229.0000 16:23:33 LONX 233 4229.0000 16:23:33 LONX 47 4229.0000 16:23:41 LONX 30 4230.0000 16:23:51 LONX 93 4230.0000 16:23:51 LONX 124 4230.0000 16:23:56 LONX 216 4230.0000 16:23:56 LONX 184 4230.0000 16:24:01 LONX 32 4230.0000 16:24:01 LONX 168 4230.0000 16:24:01 LONX 48 4230.0000 16:24:01 LONX 101 4230.0000 16:24:24 LONX 140 4230.0000 16:24:24 LONX 101 4230.0000 16:24:24 LONX 66 4230.0000 16:24:24 LONX 204 4230.5000 16:24:33 LONX 272 4230.5000 16:24:41 LONX 200 4230.5000 16:24:41 LONX 72 4230.5000 16:24:41 LONX 101 4229.0000 16:25:03 LONX 127 4229.0000 16:25:05 LONX 114 4229.0000 16:25:06 LONX 111 4229.0000 16:25:06 LONX 139 4229.0000 16:25:06 LONX 86 4229.0000 16:25:06 LONX 198 4227.5000 16:25:20 LONX 198 4228.0000 16:25:20 LONX 274 4228.0000 16:25:37 LONX 195 4227.5000 16:25:46 LONX 95 4227.5000 16:25:46 LONX 171 4227.5000 16:25:46 LONX 119 4227.5000 16:25:46 LONX 123 4227.5000 16:26:06 LONX 116 4227.5000 16:26:06 LONX 124 4227.5000 16:26:13 LONX 71 4227.5000 16:26:13 LONX 53 4227.5000 16:26:13 LONX 142 4227.5000 16:26:13 LONX 183 4227.5000 16:26:29 LONX 16 4227.5000 16:26:29 LONX 205 4227.5000 16:26:29 LONX 254 4227.0000 16:26:50 LONX 284 4227.0000 16:26:58 LONX 26 4226.5000 16:27:04 LONX 174 4226.5000 16:27:04 LONX 28 4226.5000 16:27:04 LONX 96 4226.5000 16:27:04 LONX 209 4225.0000 16:27:15 LONX 202 4224.0000 16:27:22 LONX 226 4224.5000 16:27:31 LONX 221 4224.0000 16:27:39 LONX 239 4223.5000 16:27:50 LONX 50 4223.0000 16:27:52 LONX 74 4223.0000 16:27:52 LONX 76 4223.0000 16:27:52 LONX 239 4222.5000 16:28:00 LONX 91 4222.5000 16:28:00 LONX 148 4222.5000 16:28:00 LONX 216 4224.5000 16:28:17 LONX 200 4225.0000 16:28:21 LONX 7 4225.0000 16:28:21 LONX 100 4225.0000 16:28:28 LONX 109 4225.0000 16:28:28 LONX 98 4225.0000 16:28:34 LONX 104 4225.0000 16:28:34 LONX 195 4224.5000 16:28:42 LONX 206 4224.5000 16:28:47 LONX 210 4224.0000 16:28:52 LONX 309 4224.0000 16:28:59 LONX 225 4223.5000 16:29:05 LONX 12 4223.5000 16:29:12 LONX 250 4223.5000 16:29:12 LONX 107 4223.5000 16:29:17 LONX 247 4224.5000 16:29:20 LONX 124 4224.5000 16:29:25 LONX 73 4224.5000 16:29:25 LONX 163 4224.5000 16:29:25 LONX 34 4224.5000 16:29:25 LONX 205 4224.5000 16:29:36 LONX 279 4224.0000 16:29:36 LONX 190 4224.0000 16:29:46 LONX Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. END POSZMGZLVRNGRZM