Unilever PLC

Transaction in Own Shares • Nov 8, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 8421G Unilever PLC 08 November 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: 08-Nov-18 Number of ordinary shares purchased: 345,000 Highest price paid per share: GBp 4,114.0000 Lowest price paid per share: GBp 4,070.5000 Volume weighted average price paid per share: GBp 4,088.3810 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 14,246,096 of its ordinary shares in treasury and has 1,172,945,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4088.3810 345,000 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 181 4099.5000 08:00:28 LONX 192 4096.0000 08:00:28 LONX 220 4089.0000 08:00:55 LONX 266 4099.5000 08:01:30 LONX 126 4104.5000 08:01:40 LONX 285 4105.0000 08:02:00 LONX 350 4105.0000 08:02:00 LONX 320 4105.0000 08:02:00 LONX 175 4104.5000 08:02:00 LONX 125 4104.0000 08:02:20 LONX 70 4104.0000 08:02:20 LONX 180 4101.5000 08:02:30 LONX 211 4103.0000 08:03:15 LONX 19 4103.0000 08:03:15 LONX 168 4103.0000 08:03:15 LONX 22 4103.0000 08:03:16 LONX 200 4103.0000 08:03:27 LONX 72 4103.0000 08:03:44 LONX 21 4103.0000 08:03:44 LONX 1 4103.0000 08:03:49 LONX 221 4106.5000 08:04:20 LONX 4 4106.5000 08:04:20 LONX 240 4106.0000 08:04:20 LONX 117 4105.5000 08:04:20 LONX 55 4104.0000 08:04:33 LONX 123 4104.0000 08:04:33 LONX 180 4101.5000 08:04:51 LONX 132 4103.0000 08:05:00 LONX 138 4103.0000 08:05:00 LONX 20 4101.0000 08:05:19 LONX 119 4101.0000 08:05:29 LONX 101 4101.0000 08:05:38 LONX 185 4103.5000 08:05:43 LONX 235 4103.5000 08:05:54 LONX 136 4104.5000 08:06:20 LONX 124 4104.5000 08:06:20 LONX 81 4104.5000 08:06:24 LONX 114 4104.5000 08:06:24 LONX 67 4105.5000 08:06:28 LONX 161 4105.5000 08:06:34 LONX 138 4105.0000 08:06:34 LONX 102 4105.0000 08:06:34 LONX 200 4104.5000 08:06:45 LONX 5 4104.5000 08:06:45 LONX 82 4104.5000 08:06:53 LONX 108 4104.5000 08:06:53 LONX 121 4105.5000 08:07:22 LONX 99 4105.5000 08:07:22 LONX 175 4105.5000 08:07:22 LONX 121 4105.0000 08:07:22 LONX 260 4111.0000 08:08:01 LONX 75 4111.0000 08:08:01 LONX 147 4111.0000 08:08:01 LONX 75 4111.0000 08:08:01 LONX 73 4110.5000 08:08:02 LONX 127 4110.5000 08:08:02 LONX 180 4109.0000 08:08:11 LONX 112 4112.0000 08:08:38 LONX 160 4113.0000 08:08:44 LONX 15 4113.0000 08:08:44 LONX 120 4112.5000 08:08:44 LONX 115 4112.5000 08:08:49 LONX 107 4111.5000 08:09:00 LONX 96 4111.5000 08:09:20 LONX 92 4111.5000 08:09:20 LONX 133 4111.5000 08:09:20 LONX 44 4111.5000 08:09:45 LONX 216 4111.5000 08:09:45 LONX 285 4111.0000 08:09:45 LONX 97 4111.0000 08:10:02 LONX 78 4111.0000 08:10:02 LONX 107 4110.5000 08:10:12 LONX 34 4110.5000 08:10:25 LONX 92 4110.5000 08:10:25 LONX 15 4113.5000 08:10:50 LONX 120 4113.5000 08:10:50 LONX 270 4114.0000 08:11:01 LONX 102 4114.0000 08:11:01 LONX 173 4114.0000 08:11:01 LONX 85 4113.0000 08:11:03 LONX 210 4113.0000 08:11:03 LONX 93 4112.5000 08:11:36 LONX 107 4112.5000 08:11:36 LONX 275 4111.5000 08:11:40 LONX 91 4109.5000 08:11:54 LONX 36 4109.5000 08:11:55 LONX 275 4110.5000 08:12:15 LONX 250 4110.5000 08:12:31 LONX 240 4110.0000 08:12:31 LONX 34 4110.5000 08:12:51 LONX 160 4110.5000 08:12:51 LONX 1 4110.5000 08:12:51 LONX 177 4108.5000 08:13:19 LONX 208 4108.0000 08:13:19 LONX 210 4107.5000 08:13:20 LONX 174 4104.5000 08:14:02 LONX 169 4104.5000 08:14:14 LONX 42 4104.5000 08:14:14 LONX 258 4104.0000 08:14:14 LONX 15 4104.0000 08:14:14 LONX 180 4102.5000 08:14:24 LONX 217 4101.5000 08:14:54 LONX 199 4102.5000 08:15:11 LONX 205 4103.5000 08:15:17 LONX 75 4103.0000 08:15:22 LONX 125 4103.0000 08:15:22 LONX 228 4101.0000 08:15:35 LONX 235 4101.5000 08:16:03 LONX 70 4101.0000 08:16:22 LONX 140 4101.0000 08:16:24 LONX 170 4100.5000 08:16:36 LONX 164 4100.0000 08:16:36 LONX 16 4100.0000 08:16:36 LONX 207 4099.5000 08:16:39 LONX 135 4098.5000 08:17:11 LONX 200 4098.0000 08:17:13 LONX 195 4097.5000 08:17:15 LONX 94 4097.0000 08:17:35 LONX 79 4097.0000 08:17:35 LONX 181 4096.0000 08:17:48 LONX 230 4096.0000 08:18:18 LONX 16 4095.5000 08:18:18 LONX 222 4095.5000 08:18:18 LONX 250 4095.0000 08:18:31 LONX 185 4094.5000 08:18:46 LONX 125 4095.0000 08:18:58 LONX 115 4095.0000 08:18:58 LONX 191 4093.5000 08:19:32 LONX 202 4093.0000 08:19:41 LONX 235 4092.5000 08:19:42 LONX 234 4091.0000 08:20:13 LONX 155 4092.0000 08:20:35 LONX 102 4092.0000 08:20:35 LONX 47 4091.0000 08:20:38 LONX 48 4091.0000 08:20:51 LONX 127 4091.0000 08:20:51 LONX 245 4092.0000 08:21:08 LONX 46 4092.0000 08:21:12 LONX 200 4092.0000 08:21:12 LONX 75 4091.0000 08:21:12 LONX 216 4091.5000 08:21:21 LONX 180 4090.0000 08:21:38 LONX 171 4090.0000 08:22:29 LONX 49 4090.0000 08:22:29 LONX 225 4089.5000 08:22:29 LONX 195 4089.0000 08:22:37 LONX 2 4089.5000 08:22:52 LONX 220 4091.5000 08:23:10 LONX 135 4094.5000 08:23:29 LONX 100 4094.5000 08:23:30 LONX 182 4097.5000 08:23:44 LONX 83 4097.5000 08:23:44 LONX 274 4097.0000 08:23:44 LONX 245 4099.5000 08:24:25 LONX 185 4098.5000 08:24:25 LONX 119 4097.0000 08:24:55 LONX 61 4097.0000 08:24:55 LONX 83 4097.5000 08:25:12 LONX 122 4097.5000 08:25:12 LONX 285 4097.5000 08:25:30 LONX 85 4097.0000 08:25:30 LONX 153 4097.0000 08:25:30 LONX 230 4096.5000 08:26:05 LONX 285 4096.5000 08:26:44 LONX 300 4096.5000 08:26:49 LONX 168 4096.0000 08:27:17 LONX 119 4097.5000 08:27:24 LONX 1 4097.5000 08:27:24 LONX 75 4097.5000 08:27:24 LONX 260 4099.0000 08:27:57 LONX 234 4099.0000 08:27:57 LONX 290 4098.0000 08:28:07 LONX 195 4100.0000 08:28:51 LONX 295 4099.5000 08:28:53 LONX 210 4099.0000 08:28:57 LONX 232 4098.0000 08:29:16 LONX 32 4098.0000 08:29:47 LONX 178 4098.0000 08:29:47 LONX 99 4097.5000 08:30:14 LONX 88 4097.5000 08:30:14 LONX 198 4097.5000 08:30:14 LONX 219 4097.0000 08:30:17 LONX 215 4096.0000 08:30:48 LONX 205 4095.5000 08:30:50 LONX 182 4094.0000 08:31:06 LONX 185 4093.0000 08:31:25 LONX 161 4091.5000 08:32:02 LONX 24 4091.5000 08:32:02 LONX 199 4091.0000 08:32:03 LONX 81 4091.0000 08:32:16 LONX 80 4091.0000 08:32:21 LONX 39 4091.0000 08:32:21 LONX 191 4089.5000 08:32:45 LONX 141 4089.0000 08:32:49 LONX 89 4089.0000 08:32:49 LONX 239 4089.0000 08:33:09 LONX 186 4089.0000 08:33:39 LONX 245 4088.0000 08:33:58 LONX 185 4087.5000 08:33:59 LONX 65 4087.0000 08:34:54 LONX 162 4087.0000 08:34:54 LONX 195 4086.5000 08:35:05 LONX 46 4086.0000 08:35:10 LONX 121 4086.0000 08:35:10 LONX 55 4086.0000 08:35:19 LONX 195 4085.5000 08:35:31 LONX 105 4085.0000 08:35:44 LONX 122 4085.0000 08:35:54 LONX 182 4084.5000 08:36:04 LONX 26 4084.5000 08:36:04 LONX 93 4086.0000 08:36:38 LONX 245 4085.5000 08:36:49 LONX 225 4085.5000 08:36:49 LONX 3 4084.5000 08:36:49 LONX 223 4084.5000 08:36:56 LONX 218 4085.5000 08:37:46 LONX 232 4085.5000 08:37:46 LONX 221 4085.5000 08:38:06 LONX 120 4085.0000 08:38:43 LONX 65 4085.0000 08:38:43 LONX 15 4085.0000 08:38:43 LONX 205 4086.0000 08:38:57 LONX 40 4086.5000 08:39:23 LONX 178 4086.5000 08:39:23 LONX 85 4093.0000 08:39:51 LONX 80 4093.0000 08:39:51 LONX 25 4094.0000 08:40:02 LONX 200 4094.0000 08:40:02 LONX 55 4093.0000 08:40:04 LONX 270 4096.0000 08:40:45 LONX 290 4095.5000 08:40:45 LONX 255 4095.0000 08:40:52 LONX 340 4097.5000 08:41:22 LONX 230 4098.0000 08:42:04 LONX 195 4097.5000 08:42:04 LONX 211 4102.0000 08:42:23 LONX 190 4103.5000 08:43:30 LONX 370 4102.5000 08:43:33 LONX 260 4103.0000 08:43:33 LONX 250 4103.0000 08:43:33 LONX 190 4103.5000 08:44:18 LONX 76 4102.5000 08:44:37 LONX 109 4102.5000 08:44:37 LONX 225 4102.5000 08:45:06 LONX 20 4102.5000 08:45:44 LONX 204 4103.0000 08:45:44 LONX 171 4106.0000 08:46:38 LONX 330 4106.0000 08:46:38 LONX 130 4105.5000 08:46:38 LONX 190 4105.5000 08:46:38 LONX 224 4105.5000 08:47:45 LONX 280 4104.5000 08:47:46 LONX 206 4104.0000 08:47:46 LONX 188 4103.5000 08:48:20 LONX 205 4103.5000 08:48:41 LONX 199 4102.5000 08:48:43 LONX 98 4101.0000 08:49:16 LONX 88 4101.0000 08:49:16 LONX 186 4101.5000 08:49:16 LONX 222 4101.0000 08:49:45 LONX 245 4100.0000 08:50:15 LONX 8 4100.5000 08:50:40 LONX 182 4100.5000 08:50:45 LONX 161 4099.5000 08:50:53 LONX 64 4099.5000 08:50:53 LONX 275 4101.5000 08:51:40 LONX 195 4100.5000 08:51:55 LONX 195 4100.0000 08:51:55 LONX 149 4099.0000 08:52:07 LONX 190 4099.0000 08:52:34 LONX 191 4099.0000 08:52:34 LONX 27 4099.0000 08:53:20 LONX 176 4099.0000 08:53:20 LONX 206 4098.5000 08:53:58 LONX 203 4098.5000 08:54:04 LONX 218 4098.0000 08:54:04 LONX 203 4096.0000 08:54:45 LONX 218 4095.5000 08:54:54 LONX 200 4094.0000 08:55:06 LONX 202 4093.0000 08:56:00 LONX 202 4092.5000 08:56:04 LONX 200 4092.0000 08:56:05 LONX 47 4089.0000 08:56:46 LONX 143 4089.0000 08:56:48 LONX 200 4087.5000 08:56:58 LONX 150 4090.0000 08:57:33 LONX 150 4090.5000 08:57:45 LONX 38 4092.5000 08:57:54 LONX 91 4092.5000 08:57:54 LONX 74 4092.5000 08:57:54 LONX 310 4093.5000 08:58:17 LONX 220 4094.0000 08:59:00 LONX 240 4096.0000 08:59:31 LONX 63 4095.5000 08:59:31 LONX 122 4095.5000 08:59:31 LONX 252 4095.0000 08:59:55 LONX 250 4095.5000 09:00:19 LONX 205 4094.5000 09:00:23 LONX 204 4094.0000 09:00:40 LONX 177 4095.0000 09:00:53 LONX 50 4095.0000 09:00:53 LONX 4 4094.0000 09:01:23 LONX 225 4095.0000 09:01:49 LONX 224 4094.5000 09:02:08 LONX 178 4094.0000 09:02:08 LONX 37 4094.0000 09:02:08 LONX 1 4094.5000 09:02:56 LONX 215 4094.0000 09:03:00 LONX 305 4093.5000 09:03:11 LONX 235 4093.5000 09:03:11 LONX 215 4093.0000 09:03:18 LONX 186 4091.5000 09:03:35 LONX 186 4089.5000 09:03:39 LONX 300 4089.0000 09:04:23 LONX 190 4088.5000 09:04:23 LONX 233 4086.5000 09:04:55 LONX 150 4086.0000 09:04:56 LONX 75 4086.0000 09:04:56 LONX 194 4084.0000 09:05:21 LONX 217 4086.5000 09:06:00 LONX 225 4086.5000 09:06:00 LONX 205 4085.5000 09:06:01 LONX 189 4083.5000 09:06:15 LONX 36 4083.5000 09:06:40 LONX 168 4083.5000 09:06:40 LONX 63 4083.0000 09:06:57 LONX 132 4083.0000 09:06:57 LONX 187 4082.0000 09:07:01 LONX 270 4082.0000 09:07:38 LONX 111 4082.5000 09:07:38 LONX 91 4082.5000 09:07:38 LONX 185 4084.0000 09:08:06 LONX 4 4084.0000 09:08:31 LONX 215 4084.0000 09:08:36 LONX 24 4084.0000 09:08:52 LONX 178 4084.0000 09:08:52 LONX 265 4089.0000 09:09:45 LONX 129 4089.0000 09:09:45 LONX 71 4089.0000 09:09:45 LONX 61 4089.0000 09:09:45 LONX 141 4089.0000 09:09:45 LONX 18 4086.5000 09:09:53 LONX 28 4086.5000 09:09:53 LONX 154 4086.5000 09:09:53 LONX 245 4086.0000 09:10:19 LONX 211 4087.5000 09:10:42 LONX 37 4087.5000 09:10:42 LONX 210 4086.0000 09:11:43 LONX 200 4089.0000 09:11:44 LONX 226 4088.0000 09:11:47 LONX 11 4088.0000 09:11:47 LONX 190 4088.0000 09:11:59 LONX 250 4088.5000 09:12:39 LONX 310 4091.0000 09:13:20 LONX 215 4090.5000 09:13:20 LONX 224 4089.0000 09:13:45 LONX 230 4088.5000 09:14:11 LONX 221 4088.0000 09:14:17 LONX 19 4088.0000 09:14:17 LONX 83 4085.5000 09:14:29 LONX 185 4086.0000 09:14:57 LONX 205 4086.0000 09:15:28 LONX 88 4086.0000 09:15:29 LONX 154 4086.0000 09:15:29 LONX 211 4085.5000 09:15:46 LONX 75 4085.0000 09:15:48 LONX 143 4085.0000 09:15:48 LONX 225 4085.5000 09:16:41 LONX 102 4085.5000 09:16:41 LONX 100 4085.5000 09:16:41 LONX 100 4090.5000 09:18:08 LONX 120 4090.5000 09:18:08 LONX 350 4090.0000 09:18:08 LONX 237 4090.5000 09:18:08 LONX 63 4090.5000 09:18:08 LONX 200 4090.5000 09:18:08 LONX 212 4089.0000 09:18:52 LONX 255 4090.0000 09:19:15 LONX 235 4089.5000 09:19:15 LONX 215 4090.0000 09:20:03 LONX 244 4089.5000 09:20:03 LONX 76 4090.5000 09:20:39 LONX 25 4090.5000 09:20:39 LONX 280 4089.5000 09:20:40 LONX 179 4088.0000 09:21:42 LONX 41 4088.0000 09:21:42 LONX 250 4088.0000 09:21:42 LONX 188 4087.5000 09:21:50 LONX 90 4088.0000 09:22:23 LONX 160 4088.0000 09:22:23 LONX 300 4090.0000 09:23:29 LONX 70 4089.5000 09:23:32 LONX 225 4089.5000 09:23:47 LONX 220 4090.0000 09:23:59 LONX 248 4090.0000 09:23:59 LONX 2 4090.0000 09:23:59 LONX 200 4092.5000 09:24:58 LONX 52 4092.5000 09:24:58 LONX 235 4093.0000 09:25:45 LONX 215 4092.5000 09:25:52 LONX 138 4092.5000 09:26:35 LONX 202 4092.5000 09:26:35 LONX 190 4092.0000 09:26:52 LONX 315 4092.0000 09:27:44 LONX 370 4091.5000 09:27:47 LONX 275 4091.0000 09:27:47 LONX 250 4091.5000 09:27:47 LONX 195 4091.0000 09:27:49 LONX 200 4090.5000 09:29:59 LONX 240 4090.5000 09:29:59 LONX 84 4090.0000 09:29:59 LONX 127 4090.0000 09:30:00 LONX 270 4089.5000 09:30:10 LONX 205 4089.0000 09:30:26 LONX 147 4089.5000 09:30:26 LONX 42 4089.5000 09:30:26 LONX 250 4089.0000 09:30:26 LONX 110 4089.0000 09:30:26 LONX 68 4089.0000 09:31:08 LONX 45 4089.0000 09:31:08 LONX 66 4088.5000 09:31:08 LONX 152 4089.0000 09:31:08 LONX 200 4088.5000 09:31:27 LONX 400 4090.0000 09:32:43 LONX 295 4090.5000 09:34:27 LONX 250 4090.5000 09:34:27 LONX 90 4090.5000 09:34:41 LONX 360 4090.5000 09:34:41 LONX 290 4090.0000 09:34:50 LONX 110 4089.5000 09:34:50 LONX 250 4092.0000 09:36:12 LONX 100 4092.0000 09:36:12 LONX 277 4094.0000 09:37:03 LONX 139 4094.0000 09:37:03 LONX 205 4094.0000 09:37:14 LONX 339 4093.5000 09:37:14 LONX 41 4093.5000 09:37:14 LONX 192 4093.0000 09:37:15 LONX 158 4093.0000 09:37:15 LONX 192 4093.5000 09:37:15 LONX 93 4093.5000 09:37:15 LONX 116 4092.5000 09:37:45 LONX 183 4092.5000 09:37:45 LONX 270 4093.0000 09:38:21 LONX 242 4092.0000 09:38:25 LONX 211 4090.5000 09:39:16 LONX 151 4090.0000 09:39:16 LONX 197 4090.5000 09:39:16 LONX 12 4090.0000 09:39:56 LONX 250 4090.0000 09:39:56 LONX 125 4088.0000 09:40:20 LONX 66 4088.0000 09:40:20 LONX 190 4088.5000 09:40:20 LONX 55 4086.5000 09:41:18 LONX 190 4086.5000 09:41:18 LONX 235 4086.0000 09:41:20 LONX 210 4085.0000 09:42:55 LONX 300 4088.5000 09:43:09 LONX 62 4088.5000 09:43:17 LONX 233 4088.5000 09:43:17 LONX 50 4088.0000 09:43:17 LONX 293 4088.5000 09:43:35 LONX 185 4088.0000 09:43:35 LONX 188 4087.5000 09:43:50 LONX 75 4085.0000 09:44:43 LONX 127 4085.0000 09:44:43 LONX 211 4085.0000 09:44:44 LONX 101 4085.0000 09:45:13 LONX 89 4085.0000 09:45:15 LONX 219 4086.0000 09:45:29 LONX 250 4089.0000 09:46:28 LONX 200 4089.0000 09:46:28 LONX 66 4089.0000 09:46:28 LONX 239 4088.5000 09:47:00 LONX 191 4088.0000 09:47:00 LONX 119 4088.0000 09:47:00 LONX 183 4088.5000 09:47:00 LONX 185 4088.5000 09:48:00 LONX 205 4088.5000 09:49:34 LONX 21 4088.5000 09:49:34 LONX 225 4088.0000 09:49:43 LONX 87 4088.5000 09:49:43 LONX 50 4088.5000 09:49:43 LONX 12 4088.5000 09:49:43 LONX 74 4088.5000 09:49:43 LONX 250 4088.5000 09:49:43 LONX 247 4088.5000 09:49:43 LONX 232 4086.5000 09:50:28 LONX 188 4086.0000 09:51:25 LONX 164 4086.0000 09:52:34 LONX 141 4086.0000 09:52:34 LONX 305 4086.0000 09:52:34 LONX 250 4086.0000 09:52:34 LONX 123 4086.0000 09:52:34 LONX 41 4085.0000 09:52:57 LONX 158 4085.0000 09:52:57 LONX 199 4085.0000 09:53:19 LONX 195 4085.0000 09:54:15 LONX 205 4084.5000 09:54:20 LONX 185 4084.0000 09:54:54 LONX 250 4083.5000 09:55:10 LONX 75 4083.5000 09:55:10 LONX 182 4082.5000 09:55:24 LONX 200 4083.5000 09:56:10 LONX 239 4084.5000 09:56:18 LONX 116 4084.5000 09:56:59 LONX 150 4084.5000 09:56:59 LONX 314 4084.5000 09:57:10 LONX 250 4084.5000 09:59:00 LONX 63 4084.5000 09:59:00 LONX 245 4084.0000 09:59:02 LONX 190 4083.5000 09:59:07 LONX 195 4083.0000 09:59:07 LONX 199 4083.5000 09:59:07 LONX 185 4082.5000 10:00:05 LONX 178 4082.5000 10:00:11 LONX 58 4082.5000 10:00:11 LONX 83 4080.5000 10:00:45 LONX 192 4079.5000 10:00:48 LONX 50 4079.0000 10:00:49 LONX 140 4079.0000 10:00:49 LONX 89 4080.0000 10:01:17 LONX 195 4079.5000 10:01:34 LONX 240 4083.5000 10:01:49 LONX 310 4084.5000 10:02:38 LONX 183 4083.5000 10:02:39 LONX 185 4087.0000 10:03:17 LONX 216 4086.5000 10:03:17 LONX 203 4086.0000 10:03:47 LONX 225 4084.5000 10:04:00 LONX 200 4087.0000 10:05:17 LONX 15 4087.0000 10:05:17 LONX 26 4086.0000 10:05:46 LONX 200 4086.0000 10:05:46 LONX 200 4088.0000 10:06:18 LONX 30 4088.0000 10:06:18 LONX 200 4088.5000 10:06:21 LONX 336 4090.5000 10:06:36 LONX 230 4090.0000 10:07:09 LONX 200 4089.5000 10:07:13 LONX 35 4089.5000 10:07:13 LONX 171 4090.0000 10:07:44 LONX 84 4090.0000 10:07:44 LONX 201 4088.5000 10:07:57 LONX 120 4088.0000 10:08:30 LONX 62 4090.0000 10:09:31 LONX 188 4090.0000 10:09:31 LONX 199 4090.5000 10:09:47 LONX 250 4090.5000 10:09:47 LONX 205 4086.5000 10:10:10 LONX 240 4087.0000 10:10:27 LONX 162 4087.0000 10:11:09 LONX 33 4087.0000 10:11:09 LONX 200 4087.0000 10:11:27 LONX 56 4086.0000 10:12:17 LONX 250 4085.5000 10:12:24 LONX 108 4084.5000 10:12:25 LONX 74 4084.5000 10:12:25 LONX 200 4087.5000 10:14:03 LONX 140 4087.5000 10:14:03 LONX 450 4088.0000 10:14:32 LONX 195 4087.5000 10:14:44 LONX 200 4088.5000 10:15:11 LONX 260 4087.5000 10:15:44 LONX 115 4088.0000 10:15:44 LONX 148 4088.0000 10:15:44 LONX 216 4088.5000 10:16:40 LONX 103 4088.0000 10:16:40 LONX 42 4088.0000 10:16:44 LONX 90 4088.0000 10:16:46 LONX 205 4087.5000 10:16:46 LONX 196 4086.5000 10:17:22 LONX 185 4086.0000 10:17:22 LONX 94 4084.5000 10:17:47 LONX 121 4084.5000 10:17:47 LONX 295 4087.0000 10:19:04 LONX 250 4087.0000 10:19:04 LONX 233 4087.0000 10:19:48 LONX 235 4088.0000 10:20:17 LONX 198 4088.5000 10:20:17 LONX 213 4088.5000 10:20:17 LONX 185 4086.0000 10:21:00 LONX 185 4085.5000 10:21:56 LONX 231 4085.5000 10:22:31 LONX 223 4085.5000 10:22:43 LONX 27 4085.5000 10:22:43 LONX 285 4084.5000 10:22:47 LONX 231 4084.0000 10:22:48 LONX 245 4083.0000 10:23:26 LONX 215 4084.0000 10:24:42 LONX 24 4083.5000 10:24:42 LONX 211 4083.5000 10:24:42 LONX 20 4084.0000 10:24:42 LONX 250 4084.0000 10:24:42 LONX 96 4084.0000 10:25:14 LONX 160 4084.0000 10:25:14 LONX 220 4086.5000 10:26:23 LONX 223 4087.0000 10:26:23 LONX 169 4088.5000 10:26:35 LONX 15 4088.5000 10:26:35 LONX 320 4090.0000 10:27:06 LONX 191 4090.0000 10:27:27 LONX 270 4092.0000 10:28:07 LONX 55 4088.0000 10:28:39 LONX 131 4088.0000 10:28:40 LONX 18 4088.0000 10:28:40 LONX 196 4087.5000 10:28:44 LONX 189 4086.0000 10:29:11 LONX 190 4089.0000 10:29:53 LONX 204 4088.5000 10:30:00 LONX 233 4089.0000 10:30:23 LONX 197 4088.5000 10:30:42 LONX 43 4087.5000 10:31:16 LONX 142 4087.5000 10:31:16 LONX 99 4087.0000 10:31:16 LONX 121 4087.0000 10:31:16 LONX 195 4085.5000 10:31:39 LONX 125 4085.0000 10:32:00 LONX 65 4085.0000 10:32:00 LONX 199 4083.5000 10:32:31 LONX 50 4083.0000 10:33:31 LONX 210 4083.0000 10:33:31 LONX 208 4083.0000 10:33:31 LONX 185 4082.5000 10:33:33 LONX 240 4083.0000 10:34:24 LONX 183 4084.0000 10:35:04 LONX 62 4084.0000 10:35:04 LONX 103 4083.5000 10:35:06 LONX 137 4083.5000 10:35:06 LONX 206 4083.0000 10:35:56 LONX 160 4083.0000 10:35:56 LONX 198 4081.5000 10:36:23 LONX 201 4081.5000 10:36:23 LONX 274 4081.0000 10:37:37 LONX 195 4080.5000 10:38:14 LONX 106 4081.5000 10:38:53 LONX 100 4081.5000 10:38:53 LONX 136 4081.0000 10:39:11 LONX 93 4081.0000 10:39:11 LONX 194 4081.0000 10:39:11 LONX 223 4079.0000 10:39:32 LONX 230 4078.0000 10:40:18 LONX 15 4078.0000 10:40:30 LONX 138 4078.0000 10:40:30 LONX 46 4078.0000 10:40:30 LONX 330 4083.5000 10:42:46 LONX 210 4085.0000 10:43:01 LONX 360 4085.0000 10:43:03 LONX 206 4085.5000 10:43:19 LONX 229 4086.0000 10:43:30 LONX 245 4085.5000 10:43:30 LONX 209 4085.5000 10:43:52 LONX 199 4089.5000 10:44:43 LONX 216 4089.5000 10:44:53 LONX 190 4090.0000 10:45:31 LONX 198 4090.0000 10:46:08 LONX 100 4089.5000 10:46:08 LONX 29 4089.5000 10:46:08 LONX 91 4089.5000 10:46:11 LONX 185 4090.5000 10:47:01 LONX 205 4089.5000 10:47:15 LONX 250 4090.5000 10:47:43 LONX 250 4092.5000 10:48:23 LONX 63 4091.5000 10:48:27 LONX 167 4091.5000 10:48:27 LONX 205 4090.0000 10:48:43 LONX 225 4090.0000 10:49:37 LONX 135 4089.5000 10:50:20 LONX 106 4089.5000 10:50:20 LONX 185 4089.0000 10:50:48 LONX 199 4089.0000 10:50:48 LONX 210 4088.5000 10:50:51 LONX 205 4088.0000 10:51:05 LONX 205 4085.5000 10:52:00 LONX 198 4086.0000 10:52:00 LONX 137 4085.0000 10:52:00 LONX 96 4085.0000 10:52:00 LONX 212 4084.0000 10:52:45 LONX 27 4084.0000 10:52:45 LONX 54 4084.0000 10:53:23 LONX 195 4083.5000 10:54:35 LONX 250 4083.5000 10:54:35 LONX 61 4085.0000 10:54:42 LONX 199 4085.0000 10:54:42 LONX 230 4084.0000 10:54:55 LONX 59 4084.5000 10:55:39 LONX 250 4084.5000 10:55:39 LONX 22 4083.5000 10:55:58 LONX 173 4083.5000 10:55:58 LONX 233 4084.5000 10:56:37 LONX 198 4083.5000 10:57:08 LONX 240 4083.5000 10:57:13 LONX 45 4083.5000 10:57:13 LONX 18 4081.5000 10:58:00 LONX 51 4082.0000 10:59:07 LONX 199 4082.0000 10:59:07 LONX 46 4082.5000 10:59:07 LONX 106 4082.5000 10:59:07 LONX 130 4082.5000 10:59:07 LONX 100 4082.0000 10:59:07 LONX 20 4082.5000 10:59:12 LONX 178 4082.5000 10:59:12 LONX 213 4081.5000 10:59:15 LONX 25 4081.5000 11:00:15 LONX 29 4081.5000 11:00:24 LONX 288 4081.5000 11:00:24 LONX 215 4081.0000 11:01:02 LONX 247 4081.5000 11:01:03 LONX 284 4081.5000 11:01:03 LONX 15 4081.5000 11:01:03 LONX 15 4081.5000 11:01:03 LONX 37 4081.5000 11:01:03 LONX 3 4081.5000 11:01:03 LONX 209 4079.0000 11:02:08 LONX 190 4078.0000 11:02:11 LONX 88 4074.5000 11:02:35 LONX 319 4077.0000 11:03:06 LONX 245 4078.0000 11:04:01 LONX 2 4077.0000 11:04:17 LONX 180 4079.0000 11:04:24 LONX 265 4078.5000 11:04:25 LONX 270 4081.0000 11:04:57 LONX 99 4084.0000 11:05:42 LONX 250 4084.0000 11:05:42 LONX 185 4082.5000 11:06:12 LONX 198 4083.0000 11:06:12 LONX 280 4083.5000 11:07:19 LONX 165 4082.5000 11:07:42 LONX 16 4082.5000 11:07:42 LONX 119 4083.5000 11:09:11 LONX 122 4083.5000 11:09:11 LONX 200 4083.5000 11:09:11 LONX 250 4083.5000 11:09:11 LONX 190 4083.5000 11:09:11 LONX 230 4081.5000 11:10:27 LONX 202 4082.0000 11:11:34 LONX 8 4082.0000 11:11:34 LONX 200 4082.0000 11:11:34 LONX 44 4082.0000 11:11:34 LONX 170 4082.0000 11:11:34 LONX 220 4082.0000 11:12:05 LONX 300 4084.0000 11:13:13 LONX 87 4086.0000 11:14:23 LONX 94 4086.0000 11:14:23 LONX 200 4086.0000 11:14:23 LONX 250 4086.0000 11:14:23 LONX 180 4086.0000 11:14:23 LONX 166 4085.0000 11:15:18 LONX 54 4085.0000 11:15:18 LONX 194 4084.5000 11:15:18 LONX 185 4083.5000 11:16:06 LONX 196 4083.0000 11:16:06 LONX 109 4082.5000 11:16:24 LONX 233 4083.0000 11:18:10 LONX 30 4083.0000 11:18:10 LONX 185 4083.0000 11:18:10 LONX 225 4084.0000 11:18:38 LONX 300 4087.5000 11:21:05 LONX 120 4087.5000 11:21:05 LONX 82 4088.0000 11:21:16 LONX 330 4088.0000 11:21:21 LONX 100 4087.5000 11:21:57 LONX 260 4087.5000 11:21:57 LONX 205 4087.0000 11:21:57 LONX 238 4087.5000 11:21:57 LONX 200 4087.0000 11:21:57 LONX 250 4087.0000 11:21:57 LONX 102 4086.0000 11:23:42 LONX 153 4086.0000 11:23:42 LONX 157 4085.5000 11:23:42 LONX 78 4085.5000 11:23:42 LONX 196 4085.5000 11:23:42 LONX 220 4084.5000 11:24:31 LONX 189 4084.0000 11:24:57 LONX 200 4083.5000 11:25:51 LONX 34 4083.5000 11:25:51 LONX 214 4082.5000 11:26:37 LONX 180 4082.0000 11:26:48 LONX 228 4082.5000 11:27:21 LONX 50 4082.5000 11:28:18 LONX 160 4082.5000 11:28:18 LONX 103 4083.0000 11:29:01 LONX 122 4083.0000 11:29:01 LONX 207 4083.0000 11:29:17 LONX 250 4082.0000 11:29:47 LONX 195 4081.5000 11:30:01 LONX 116 4081.0000 11:30:01 LONX 28 4081.5000 11:30:01 LONX 168 4081.5000 11:30:01 LONX 190 4082.0000 11:32:39 LONX 350 4081.5000 11:33:05 LONX 200 4082.0000 11:33:05 LONX 250 4082.0000 11:33:05 LONX 270 4082.0000 11:33:05 LONX 320 4081.5000 11:33:05 LONX 200 4082.0000 11:34:26 LONX 240 4081.5000 11:34:33 LONX 196 4081.5000 11:34:33 LONX 190 4080.5000 11:35:21 LONX 211 4080.5000 11:36:10 LONX 230 4081.5000 11:37:15 LONX 22 4081.5000 11:37:15 LONX 200 4081.5000 11:37:15 LONX 310 4081.5000 11:37:15 LONX 260 4082.5000 11:38:19 LONX 148 4082.5000 11:38:19 LONX 100 4082.5000 11:38:19 LONX 247 4082.0000 11:39:45 LONX 200 4082.0000 11:39:45 LONX 190 4081.5000 11:39:55 LONX 185 4080.5000 11:39:56 LONX 235 4081.0000 11:40:58 LONX 115 4080.5000 11:40:59 LONX 97 4080.5000 11:40:59 LONX 111 4079.0000 11:41:34 LONX 80 4079.0000 11:41:34 LONX 198 4079.0000 11:42:14 LONX 230 4081.0000 11:43:12 LONX 36 4081.0000 11:43:12 LONX 250 4081.0000 11:43:12 LONX 189 4081.0000 11:43:40 LONX 88 4082.0000 11:44:25 LONX 40 4082.0000 11:44:25 LONX 200 4084.5000 11:45:53 LONX 190 4084.0000 11:46:08 LONX 180 4084.0000 11:46:08 LONX 5 4084.0000 11:46:08 LONX 103 4084.5000 11:46:08 LONX 102 4084.5000 11:46:08 LONX 192 4083.5000 11:46:24 LONX 230 4083.5000 11:47:06 LONX 215 4086.0000 11:47:57 LONX 184 4086.5000 11:47:57 LONX 350 4085.0000 11:49:09 LONX 260 4085.0000 11:50:25 LONX 3 4085.5000 11:50:25 LONX 200 4085.5000 11:50:25 LONX 250 4085.5000 11:50:25 LONX 200 4086.0000 11:51:14 LONX 51 4086.0000 11:51:35 LONX 224 4085.5000 11:51:48 LONX 210 4087.5000 11:52:48 LONX 72 4087.5000 11:53:49 LONX 51 4088.0000 11:53:49 LONX 250 4088.0000 11:53:49 LONX 400 4088.0000 11:53:49 LONX 100 4088.5000 11:54:20 LONX 220 4088.5000 11:55:36 LONX 180 4088.0000 11:55:36 LONX 193 4088.0000 11:55:42 LONX 198 4089.0000 11:56:23 LONX 98 4088.5000 11:56:23 LONX 205 4089.0000 11:57:44 LONX 255 4089.0000 11:57:44 LONX 303 4089.5000 11:59:18 LONX 250 4089.0000 11:59:20 LONX 211 4089.0000 11:59:20 LONX 66 4089.0000 11:59:28 LONX 220 4088.5000 11:59:49 LONX 217 4088.5000 11:59:49 LONX 250 4088.5000 12:02:26 LONX 45 4088.5000 12:02:26 LONX 230 4088.5000 12:02:49 LONX 246 4088.5000 12:02:49 LONX 185 4088.0000 12:03:00 LONX 205 4088.0000 12:03:00 LONX 2 4089.0000 12:03:58 LONX 30 4089.0000 12:03:58 LONX 250 4089.0000 12:03:58 LONX 220 4088.0000 12:04:35 LONX 370 4087.5000 12:04:56 LONX 490 4087.5000 12:04:56 LONX 92 4087.0000 12:04:56 LONX 133 4085.0000 12:05:13 LONX 195 4086.5000 12:05:36 LONX 3 4086.5000 12:05:36 LONX 205 4086.0000 12:06:09 LONX 189 4084.5000 12:06:33 LONX 229 4083.5000 12:06:45 LONX 198 4083.5000 12:06:45 LONX 190 4081.5000 12:08:12 LONX 198 4081.5000 12:08:12 LONX 200 4086.0000 12:10:16 LONX 20 4086.0000 12:10:16 LONX 440 4085.5000 12:10:17 LONX 400 4085.0000 12:10:37 LONX 119 4084.5000 12:10:37 LONX 189 4084.0000 12:10:40 LONX 23 4086.5000 12:12:13 LONX 200 4086.5000 12:12:13 LONX 300 4086.5000 12:12:13 LONX 64 4087.0000 12:12:28 LONX 180 4086.5000 12:12:44 LONX 221 4087.0000 12:12:44 LONX 95 4089.5000 12:13:55 LONX 309 4089.0000 12:13:59 LONX 41 4091.0000 12:14:30 LONX 230 4092.5000 12:14:45 LONX 195 4092.0000 12:14:45 LONX 180 4093.0000 12:15:49 LONX 250 4093.0000 12:15:49 LONX 200 4095.0000 12:17:17 LONX 75 4095.0000 12:17:17 LONX 200 4095.0000 12:17:17 LONX 247 4094.0000 12:17:35 LONX 125 4093.5000 12:17:35 LONX 200 4093.5000 12:18:02 LONX 18 4093.5000 12:18:02 LONX 200 4093.0000 12:19:04 LONX 40 4093.0000 12:19:04 LONX 200 4093.0000 12:20:09 LONX 227 4092.5000 12:20:09 LONX 19 4092.5000 12:20:44 LONX 250 4092.5000 12:20:44 LONX 152 4091.5000 12:20:51 LONX 77 4092.5000 12:21:31 LONX 121 4092.5000 12:21:31 LONX 260 4092.5000 12:21:51 LONX 66 4093.5000 12:22:46 LONX 184 4093.5000 12:23:08 LONX 198 4093.5000 12:23:08 LONX 225 4092.0000 12:23:49 LONX 210 4091.0000 12:24:58 LONX 215 4090.5000 12:25:06 LONX 35 4090.5000 12:25:06 LONX 250 4090.5000 12:25:06 LONX 68 4092.5000 12:27:01 LONX 202 4092.5000 12:27:01 LONX 300 4092.0000 12:27:15 LONX 19 4092.0000 12:27:15 LONX 290 4092.0000 12:27:15 LONX 64 4095.5000 12:30:21 LONX 200 4095.5000 12:30:21 LONX 320 4095.5000 12:30:21 LONX 315 4095.5000 12:30:21 LONX 86 4095.0000 12:30:35 LONX 229 4095.0000 12:30:35 LONX 99 4094.5000 12:30:36 LONX 255 4095.5000 12:31:51 LONX 176 4097.0000 12:32:17 LONX 124 4097.0000 12:32:32 LONX 68 4097.0000 12:32:32 LONX 130 4097.0000 12:32:32 LONX 258 4099.0000 12:33:50 LONX 225 4098.5000 12:33:50 LONX 187 4098.5000 12:33:50 LONX 220 4097.5000 12:34:39 LONX 230 4099.0000 12:35:41 LONX 245 4099.5000 12:36:40 LONX 100 4099.0000 12:36:40 LONX 109 4099.0000 12:36:40 LONX 100 4099.0000 12:36:40 LONX 195 4099.0000 12:37:07 LONX 235 4100.5000 12:38:26 LONX 198 4100.5000 12:38:26 LONX 198 4100.5000 12:39:01 LONX 182 4099.5000 12:40:00 LONX 194 4099.5000 12:40:00 LONX 115 4099.0000 12:41:04 LONX 210 4098.5000 12:41:22 LONX 180 4098.0000 12:41:22 LONX 168 4096.0000 12:41:59 LONX 37 4096.0000 12:41:59 LONX 198 4096.0000 12:41:59 LONX 200 4101.5000 12:44:20 LONX 159 4101.0000 12:44:20 LONX 185 4102.0000 12:44:55 LONX 250 4102.0000 12:44:55 LONX 250 4103.0000 12:45:35 LONX 5 4103.5000 12:45:53 LONX 201 4103.5000 12:45:53 LONX 19 4103.0000 12:46:16 LONX 191 4103.0000 12:46:16 LONX 180 4101.0000 12:46:41 LONX 184 4100.5000 12:46:56 LONX 187 4098.5000 12:47:17 LONX 310 4098.5000 12:49:02 LONX 233 4098.5000 12:49:02 LONX 180 4098.0000 12:49:55 LONX 250 4097.5000 12:49:55 LONX 89 4097.0000 12:49:55 LONX 115 4097.0000 12:49:55 LONX 80 4096.0000 12:50:22 LONX 118 4096.0000 12:50:22 LONX 172 4095.5000 12:50:51 LONX 9 4095.5000 12:50:51 LONX 42 4097.0000 12:51:44 LONX 156 4097.0000 12:51:44 LONX 221 4097.0000 12:52:32 LONX 233 4096.0000 12:52:48 LONX 130 4103.0000 12:55:27 LONX 250 4103.0000 12:55:27 LONX 250 4103.0000 12:55:27 LONX 159 4102.5000 12:55:27 LONX 191 4102.5000 12:55:27 LONX 380 4102.0000 12:55:27 LONX 200 4104.0000 12:56:11 LONX 109 4104.0000 12:56:11 LONX 196 4103.0000 12:56:39 LONX 191 4101.0000 12:56:59 LONX 192 4100.0000 12:57:26 LONX 195 4101.0000 12:57:59 LONX 189 4100.5000 12:58:22 LONX 282 4100.0000 12:59:12 LONX 190 4099.5000 13:00:44 LONX 200 4099.0000 13:00:44 LONX 35 4099.0000 13:00:44 LONX 270 4099.5000 13:01:56 LONX 360 4099.0000 13:02:58 LONX 25 4099.0000 13:02:58 LONX 250 4099.0000 13:02:58 LONX 115 4098.0000 13:02:58 LONX 136 4098.0000 13:03:20 LONX 9 4098.0000 13:03:20 LONX 106 4097.5000 13:03:21 LONX 115 4097.5000 13:03:30 LONX 208 4097.0000 13:03:40 LONX 193 4095.0000 13:04:45 LONX 250 4094.5000 13:05:15 LONX 224 4094.0000 13:05:15 LONX 198 4095.0000 13:06:01 LONX 210 4095.0000 13:06:29 LONX 109 4095.0000 13:06:29 LONX 117 4097.0000 13:06:55 LONX 83 4097.0000 13:06:55 LONX 238 4097.0000 13:07:51 LONX 200 4097.5000 13:07:51 LONX 250 4097.5000 13:07:51 LONX 220 4097.0000 13:09:40 LONX 86 4098.0000 13:10:05 LONX 224 4098.0000 13:10:05 LONX 369 4097.5000 13:10:08 LONX 205 4097.5000 13:11:48 LONX 14 4098.0000 13:12:10 LONX 334 4097.0000 13:12:29 LONX 240 4097.0000 13:12:30 LONX 290 4098.0000 13:13:38 LONX 77 4098.0000 13:13:39 LONX 60 4098.0000 13:13:51 LONX 107 4098.0000 13:13:51 LONX 198 4097.5000 13:14:00 LONX 320 4097.5000 13:16:02 LONX 240 4096.5000 13:16:22 LONX 200 4096.5000 13:16:22 LONX 240 4096.5000 13:16:22 LONX 195 4096.0000 13:16:27 LONX 136 4096.0000 13:17:36 LONX 144 4096.0000 13:18:10 LONX 236 4095.5000 13:18:12 LONX 123 4096.5000 13:19:08 LONX 49 4096.5000 13:19:08 LONX 71 4096.5000 13:19:08 LONX 141 4096.5000 13:19:40 LONX 124 4096.5000 13:19:40 LONX 86 4096.5000 13:19:48 LONX 198 4097.5000 13:19:59 LONX 109 4097.0000 13:21:29 LONX 181 4097.0000 13:21:29 LONX 330 4097.0000 13:21:46 LONX 205 4097.0000 13:21:46 LONX 470 4102.0000 13:24:40 LONX 92 4101.5000 13:24:47 LONX 308 4101.5000 13:24:47 LONX 410 4101.0000 13:24:47 LONX 118 4100.5000 13:24:48 LONX 217 4100.5000 13:24:48 LONX 197 4100.0000 13:25:26 LONX 238 4100.0000 13:26:05 LONX 80 4099.0000 13:26:06 LONX 102 4099.0000 13:26:06 LONX 200 4098.0000 13:26:43 LONX 250 4099.0000 13:27:57 LONX 229 4099.5000 13:27:57 LONX 241 4098.0000 13:28:29 LONX 198 4098.5000 13:28:29 LONX 34 4097.5000 13:28:29 LONX 185 4096.5000 13:29:07 LONX 86 4097.5000 13:29:30 LONX 67 4097.5000 13:29:30 LONX 46 4097.5000 13:29:30 LONX 244 4097.0000 13:29:42 LONX 278 4100.5000 13:30:08 LONX 275 4100.5000 13:30:08 LONX 255 4099.5000 13:30:32 LONX 195 4100.0000 13:30:49 LONX 201 4099.5000 13:31:03 LONX 67 4100.0000 13:32:00 LONX 262 4100.0000 13:32:00 LONX 1 4100.0000 13:32:00 LONX 265 4099.5000 13:32:28 LONX 245 4099.0000 13:32:28 LONX 110 4099.5000 13:32:28 LONX 100 4099.5000 13:32:28 LONX 250 4099.0000 13:32:28 LONX 100 4099.0000 13:32:28 LONX 239 4100.0000 13:34:33 LONX 37 4100.0000 13:34:41 LONX 179 4100.0000 13:34:41 LONX 222 4099.0000 13:34:47 LONX 13 4099.0000 13:34:47 LONX 199 4099.5000 13:34:47 LONX 185 4097.0000 13:35:38 LONX 215 4096.5000 13:35:53 LONX 224 4096.0000 13:36:18 LONX 237 4095.5000 13:36:33 LONX 215 4095.0000 13:37:12 LONX 100 4094.5000 13:37:15 LONX 142 4094.5000 13:37:15 LONX 252 4094.0000 13:38:31 LONX 250 4094.0000 13:39:00 LONX 130 4094.0000 13:39:14 LONX 43 4094.5000 13:39:35 LONX 155 4094.5000 13:39:35 LONX 48 4094.5000 13:39:35 LONX 300 4095.0000 13:39:43 LONX 236 4094.5000 13:39:47 LONX 20 4094.5000 13:39:47 LONX 194 4094.5000 13:40:21 LONX 200 4094.5000 13:40:21 LONX 199 4093.5000 13:40:45 LONX 2 4093.5000 13:41:25 LONX 197 4093.5000 13:41:25 LONX 45 4092.5000 13:41:40 LONX 160 4092.5000 13:41:40 LONX 185 4092.0000 13:42:00 LONX 97 4091.5000 13:42:13 LONX 199 4091.0000 13:42:40 LONX 113 4091.0000 13:42:59 LONX 200 4091.0000 13:42:59 LONX 50 4091.0000 13:42:59 LONX 184 4090.0000 13:43:21 LONX 15 4093.0000 13:45:17 LONX 201 4093.0000 13:45:17 LONX 350 4094.0000 13:46:00 LONX 256 4094.0000 13:46:00 LONX 24 4096.0000 13:46:41 LONX 232 4096.0000 13:46:41 LONX 24 4096.0000 13:46:41 LONX 194 4095.5000 13:47:37 LONX 41 4095.5000 13:47:37 LONX 87 4096.0000 13:47:37 LONX 200 4095.5000 13:47:37 LONX 250 4095.5000 13:47:37 LONX 310 4095.5000 13:47:37 LONX 189 4094.5000 13:47:57 LONX 255 4094.0000 13:48:54 LONX 107 4094.0000 13:48:54 LONX 250 4094.0000 13:48:54 LONX 100 4094.0000 13:48:54 LONX 205 4092.0000 13:50:31 LONX 78 4093.5000 13:51:07 LONX 61 4096.0000 13:51:29 LONX 70 4096.0000 13:51:29 LONX 195 4096.5000 13:51:35 LONX 210 4096.5000 13:52:07 LONX 14 4097.5000 13:52:07 LONX 251 4097.5000 13:52:07 LONX 185 4099.0000 13:52:21 LONX 100 4099.0000 13:52:21 LONX 260 4098.5000 13:52:22 LONX 1 4099.0000 13:52:49 LONX 68 4100.0000 13:53:07 LONX 41 4100.0000 13:53:07 LONX 49 4101.0000 13:53:20 LONX 200 4101.5000 13:53:41 LONX 243 4101.0000 13:53:54 LONX 210 4100.5000 13:53:54 LONX 210 4103.0000 13:55:10 LONX 185 4103.0000 13:55:10 LONX 205 4102.0000 13:55:33 LONX 141 4101.5000 13:55:34 LONX 91 4101.5000 13:55:34 LONX 190 4100.5000 13:55:36 LONX 195 4100.5000 13:56:27 LONX 199 4099.5000 13:56:38 LONX 199 4099.5000 13:56:38 LONX 183 4099.0000 13:57:16 LONX 200 4097.5000 13:57:43 LONX 133 4097.5000 13:58:09 LONX 62 4097.5000 13:58:09 LONX 3 4096.5000 13:59:30 LONX 222 4096.5000 13:59:30 LONX 190 4096.0000 14:00:00 LONX 200 4096.5000 14:00:20 LONX 100 4097.0000 14:00:55 LONX 320 4098.0000 14:01:07 LONX 52 4097.5000 14:01:37 LONX 348 4097.5000 14:01:37 LONX 250 4097.5000 14:01:37 LONX 346 4097.5000 14:01:45 LONX 130 4097.5000 14:01:45 LONX 177 4096.0000 14:01:54 LONX 30 4098.0000 14:03:24 LONX 13 4100.5000 14:04:32 LONX 380 4100.5000 14:04:32 LONX 370 4101.0000 14:05:03 LONX 14 4101.5000 14:05:03 LONX 350 4101.5000 14:05:03 LONX 200 4101.0000 14:05:03 LONX 250 4101.0000 14:05:03 LONX 370 4101.0000 14:05:03 LONX 12 4100.0000 14:06:34 LONX 200 4100.0000 14:06:34 LONX 310 4100.0000 14:06:34 LONX 250 4098.5000 14:07:41 LONX 244 4098.0000 14:07:48 LONX 182 4097.5000 14:07:49 LONX 198 4098.0000 14:07:49 LONX 100 4096.5000 14:08:48 LONX 87 4096.5000 14:09:11 LONX 250 4096.5000 14:09:11 LONX 17 4096.5000 14:09:11 LONX 41 4095.5000 14:09:35 LONX 194 4095.5000 14:09:35 LONX 199 4095.5000 14:09:57 LONX 220 4094.5000 14:10:01 LONX 21 4094.0000 14:10:39 LONX 178 4094.0000 14:10:39 LONX 123 4093.0000 14:11:16 LONX 72 4093.0000 14:11:16 LONX 82 4093.5000 14:11:16 LONX 24 4093.5000 14:11:16 LONX 93 4093.5000 14:11:16 LONX 37 4092.5000 14:11:48 LONX 162 4092.5000 14:11:48 LONX 181 4092.0000 14:11:48 LONX 53 4091.0000 14:12:29 LONX 146 4091.0000 14:12:29 LONX 185 4090.5000 14:12:37 LONX 199 4090.5000 14:13:14 LONX 125 4090.0000 14:13:29 LONX 101 4090.0000 14:13:59 LONX 250 4090.0000 14:13:59 LONX 39 4090.0000 14:13:59 LONX 57 4090.5000 14:14:20 LONX 138 4090.5000 14:14:22 LONX 240 4091.0000 14:15:29 LONX 220 4090.5000 14:16:07 LONX 295 4090.0000 14:16:08 LONX 295 4089.5000 14:16:18 LONX 146 4089.5000 14:16:54 LONX 44 4089.0000 14:17:04 LONX 204 4089.0000 14:17:08 LONX 90 4089.0000 14:17:08 LONX 111 4089.0000 14:17:08 LONX 250 4091.0000 14:17:49 LONX 215 4090.5000 14:17:56 LONX 188 4088.5000 14:18:17 LONX 245 4087.0000 14:19:04 LONX 205 4086.5000 14:19:04 LONX 305 4090.0000 14:20:41 LONX 210 4090.0000 14:20:41 LONX 99 4090.0000 14:22:02 LONX 39 4090.0000 14:22:02 LONX 40 4090.0000 14:22:02 LONX 37 4091.5000 14:22:26 LONX 75 4091.5000 14:22:26 LONX 43 4091.0000 14:22:26 LONX 347 4091.0000 14:22:30 LONX 80 4091.5000 14:23:10 LONX 320 4091.5000 14:23:23 LONX 275 4092.0000 14:23:23 LONX 200 4092.0000 14:23:32 LONX 41 4092.0000 14:23:32 LONX 320 4094.0000 14:24:13 LONX 245 4093.5000 14:24:13 LONX 100 4094.0000 14:24:13 LONX 250 4094.0000 14:24:13 LONX 200 4094.0000 14:24:13 LONX 12 4094.0000 14:24:13 LONX 188 4093.5000 14:25:12 LONX 237 4093.5000 14:25:56 LONX 234 4093.0000 14:26:02 LONX 143 4092.5000 14:26:04 LONX 72 4092.5000 14:26:04 LONX 194 4091.5000 14:26:05 LONX 47 4091.5000 14:26:39 LONX 279 4092.0000 14:26:51 LONX 75 4090.5000 14:27:09 LONX 107 4090.5000 14:27:09 LONX 185 4089.0000 14:27:54 LONX 199 4089.0000 14:27:54 LONX 172 4090.5000 14:28:24 LONX 200 4090.5000 14:28:24 LONX 43 4090.5000 14:28:24 LONX 185 4089.5000 14:28:45 LONX 140 4090.0000 14:28:45 LONX 170 4090.0000 14:28:45 LONX 200 4091.0000 14:29:55 LONX 65 4091.0000 14:29:55 LONX 225 4091.0000 14:29:55 LONX 90 4092.0000 14:30:00 LONX 100 4092.0000 14:30:01 LONX 100 4092.0000 14:30:01 LONX 75 4092.0000 14:30:01 LONX 200 4091.5000 14:30:01 LONX 240 4094.0000 14:30:21 LONX 60 4094.5000 14:30:24 LONX 200 4094.5000 14:30:24 LONX 370 4095.5000 14:30:42 LONX 220 4095.0000 14:30:42 LONX 90 4095.0000 14:30:42 LONX 240 4095.0000 14:30:45 LONX 70 4094.5000 14:30:45 LONX 130 4094.5000 14:30:45 LONX 295 4094.0000 14:30:45 LONX 265 4093.5000 14:30:58 LONX 203 4092.5000 14:30:59 LONX 195 4092.0000 14:31:07 LONX 307 4092.5000 14:31:37 LONX 73 4092.5000 14:31:41 LONX 8 4092.5000 14:31:42 LONX 262 4092.5000 14:31:42 LONX 131 4092.5000 14:31:46 LONX 190 4092.5000 14:31:46 LONX 200 4092.0000 14:31:50 LONX 100 4091.5000 14:31:53 LONX 180 4091.5000 14:31:54 LONX 207 4094.0000 14:31:59 LONX 270 4093.5000 14:32:25 LONX 255 4094.0000 14:32:36 LONX 100 4093.5000 14:32:44 LONX 115 4093.5000 14:32:44 LONX 280 4093.0000 14:32:49 LONX 247 4093.0000 14:32:49 LONX 100 4092.5000 14:32:54 LONX 145 4092.5000 14:32:54 LONX 320 4092.0000 14:33:07 LONX 185 4091.5000 14:33:07 LONX 148 4093.5000 14:33:23 LONX 300 4094.0000 14:33:32 LONX 240 4093.5000 14:33:42 LONX 215 4093.0000 14:33:42 LONX 250 4095.0000 14:34:01 LONX 100 4094.0000 14:34:14 LONX 90 4094.0000 14:34:14 LONX 20 4093.5000 14:34:16 LONX 200 4093.5000 14:34:16 LONX 212 4092.5000 14:34:19 LONX 210 4092.5000 14:34:44 LONX 110 4092.0000 14:34:44 LONX 160 4092.0000 14:34:46 LONX 196 4095.0000 14:35:12 LONX 380 4096.0000 14:35:31 LONX 195 4096.0000 14:35:31 LONX 225 4098.0000 14:36:00 LONX 205 4098.0000 14:36:00 LONX 198 4097.5000 14:36:12 LONX 17 4097.5000 14:36:12 LONX 250 4097.5000 14:36:12 LONX 61 4097.5000 14:36:12 LONX 200 4099.0000 14:36:30 LONX 267 4098.5000 14:36:43 LONX 240 4098.0000 14:36:43 LONX 218 4096.0000 14:36:56 LONX 180 4096.5000 14:37:15 LONX 20 4096.5000 14:37:15 LONX 210 4095.5000 14:37:21 LONX 208 4095.0000 14:37:29 LONX 189 4094.5000 14:37:50 LONX 132 4094.0000 14:38:25 LONX 88 4094.0000 14:38:25 LONX 70 4094.5000 14:38:32 LONX 7 4094.5000 14:38:32 LONX 270 4095.0000 14:38:47 LONX 200 4095.0000 14:38:47 LONX 5 4095.0000 14:38:59 LONX 300 4095.5000 14:39:10 LONX 100 4095.5000 14:39:10 LONX 101 4095.5000 14:39:10 LONX 153 4094.5000 14:39:18 LONX 127 4094.5000 14:39:18 LONX 230 4095.5000 14:39:58 LONX 220 4095.5000 14:39:58 LONX 250 4094.5000 14:40:07 LONX 164 4097.5000 14:40:36 LONX 76 4097.5000 14:40:36 LONX 260 4098.0000 14:41:03 LONX 225 4098.0000 14:41:12 LONX 15 4098.0000 14:41:12 LONX 235 4097.5000 14:41:12 LONX 135 4097.0000 14:41:27 LONX 105 4097.0000 14:41:27 LONX 210 4097.0000 14:41:27 LONX 21 4096.0000 14:41:33 LONX 204 4096.0000 14:41:33 LONX 187 4096.5000 14:41:33 LONX 200 4095.0000 14:42:04 LONX 1 4095.0000 14:42:04 LONX 200 4094.5000 14:42:05 LONX 32 4094.0000 14:42:35 LONX 187 4094.0000 14:42:35 LONX 258 4093.5000 14:43:07 LONX 209 4093.0000 14:43:07 LONX 163 4093.5000 14:43:07 LONX 23 4093.5000 14:43:07 LONX 210 4092.5000 14:43:09 LONX 54 4094.0000 14:43:49 LONX 205 4095.0000 14:43:53 LONX 226 4095.0000 14:43:54 LONX 50 4097.0000 14:44:42 LONX 54 4097.0000 14:45:09 LONX 246 4097.0000 14:45:09 LONX 100 4097.5000 14:45:09 LONX 250 4097.5000 14:45:09 LONX 200 4097.5000 14:45:09 LONX 82 4097.5000 14:45:09 LONX 310 4096.5000 14:45:21 LONX 36 4097.0000 14:45:56 LONX 214 4097.0000 14:45:56 LONX 290 4097.0000 14:46:21 LONX 310 4097.0000 14:46:21 LONX 230 4097.0000 14:46:21 LONX 66 4096.0000 14:46:26 LONX 58 4096.0000 14:46:26 LONX 330 4098.0000 14:47:17 LONX 99 4098.0000 14:47:17 LONX 259 4098.5000 14:47:27 LONX 234 4097.5000 14:48:08 LONX 250 4097.5000 14:48:08 LONX 200 4098.0000 14:48:08 LONX 21 4098.0000 14:48:08 LONX 330 4097.0000 14:48:09 LONX 215 4096.0000 14:48:53 LONX 245 4096.0000 14:48:53 LONX 94 4095.5000 14:49:06 LONX 116 4095.5000 14:49:06 LONX 225 4095.5000 14:49:57 LONX 285 4096.0000 14:49:57 LONX 250 4096.0000 14:49:57 LONX 16 4096.0000 14:49:57 LONX 26 4095.0000 14:50:46 LONX 170 4095.0000 14:50:46 LONX 250 4096.5000 14:50:56 LONX 350 4096.0000 14:51:00 LONX 63 4096.0000 14:51:13 LONX 127 4096.0000 14:51:14 LONX 250 4095.5000 14:51:42 LONX 226 4096.0000 14:51:42 LONX 225 4095.5000 14:52:17 LONX 74 4095.5000 14:52:36 LONX 156 4095.5000 14:52:36 LONX 233 4095.0000 14:52:37 LONX 201 4095.5000 14:52:43 LONX 200 4095.0000 14:52:56 LONX 1 4095.0000 14:52:56 LONX 310 4094.5000 14:52:58 LONX 218 4094.0000 14:53:44 LONX 201 4094.5000 14:53:44 LONX 195 4094.0000 14:54:00 LONX 228 4094.5000 14:54:15 LONX 200 4093.5000 14:54:25 LONX 196 4092.5000 14:54:35 LONX 230 4093.0000 14:55:58 LONX 220 4093.0000 14:56:12 LONX 267 4093.0000 14:56:19 LONX 305 4092.5000 14:56:20 LONX 265 4092.0000 14:56:21 LONX 230 4091.0000 14:56:42 LONX 149 4091.0000 14:56:55 LONX 109 4091.0000 14:56:55 LONX 220 4093.5000 14:57:19 LONX 227 4092.5000 14:57:45 LONX 117 4093.5000 14:57:53 LONX 84 4093.5000 14:57:53 LONX 81 4096.0000 14:59:01 LONX 81 4096.0000 14:59:02 LONX 143 4096.0000 14:59:10 LONX 350 4096.0000 14:59:30 LONX 330 4095.5000 14:59:44 LONX 250 4095.5000 14:59:44 LONX 347 4095.5000 14:59:44 LONX 78 4095.5000 14:59:48 LONX 220 4095.0000 14:59:50 LONX 350 4094.5000 14:59:50 LONX 199 4093.5000 15:00:39 LONX 229 4094.0000 15:00:39 LONX 200 4093.5000 15:00:43 LONX 12 4093.5000 15:00:43 LONX 156 4093.5000 15:01:09 LONX 94 4093.5000 15:01:09 LONX 6 4093.5000 15:01:09 LONX 194 4093.0000 15:01:16 LONX 143 4093.5000 15:01:16 LONX 19 4093.5000 15:01:16 LONX 80 4093.5000 15:01:16 LONX 185 4093.5000 15:01:27 LONX 166 4093.5000 15:01:28 LONX 119 4093.5000 15:01:51 LONX 255 4093.0000 15:01:55 LONX 237 4094.0000 15:02:21 LONX 92 4094.5000 15:02:38 LONX 320 4094.0000 15:03:04 LONX 320 4093.5000 15:03:04 LONX 200 4094.0000 15:03:04 LONX 2 4094.0000 15:03:04 LONX 5 4093.0000 15:03:41 LONX 213 4093.0000 15:03:41 LONX 87 4093.0000 15:03:43 LONX 190 4092.5000 15:03:43 LONX 330 4093.0000 15:03:43 LONX 250 4093.0000 15:03:43 LONX 249 4092.5000 15:04:14 LONX 200 4092.5000 15:04:14 LONX 2 4092.5000 15:04:14 LONX 137 4093.0000 15:04:58 LONX 250 4093.0000 15:04:58 LONX 153 4093.0000 15:04:58 LONX 260 4092.5000 15:05:03 LONX 37 4092.5000 15:06:18 LONX 140 4092.5000 15:06:18 LONX 144 4092.5000 15:06:18 LONX 350 4092.0000 15:06:27 LONX 8 4092.0000 15:06:28 LONX 92 4092.0000 15:06:28 LONX 121 4092.0000 15:06:28 LONX 218 4091.5000 15:06:50 LONX 2 4091.5000 15:06:59 LONX 96 4091.0000 15:07:11 LONX 174 4091.0000 15:07:11 LONX 275 4092.0000 15:07:45 LONX 126 4092.5000 15:08:01 LONX 141 4093.0000 15:08:07 LONX 129 4093.0000 15:08:07 LONX 26 4093.0000 15:08:07 LONX 146 4093.0000 15:08:10 LONX 101 4093.0000 15:08:10 LONX 83 4093.0000 15:08:36 LONX 83 4093.0000 15:08:43 LONX 171 4093.0000 15:08:43 LONX 80 4092.5000 15:08:57 LONX 205 4092.5000 15:08:57 LONX 185 4092.0000 15:08:57 LONX 370 4091.5000 15:09:16 LONX 290 4092.0000 15:09:51 LONX 305 4092.0000 15:09:51 LONX 250 4091.5000 15:10:09 LONX 200 4091.5000 15:10:09 LONX 244 4091.0000 15:10:21 LONX 190 4090.5000 15:10:21 LONX 157 4089.5000 15:10:38 LONX 245 4088.0000 15:10:55 LONX 185 4087.0000 15:11:16 LONX 100 4086.5000 15:11:20 LONX 95 4086.5000 15:11:20 LONX 200 4086.5000 15:11:41 LONX 3 4086.5000 15:11:41 LONX 200 4086.0000 15:11:51 LONX 195 4085.5000 15:12:08 LONX 42 4085.5000 15:12:08 LONX 66 4085.0000 15:12:10 LONX 20 4085.0000 15:12:27 LONX 183 4085.0000 15:12:27 LONX 185 4084.0000 15:12:58 LONX 235 4084.0000 15:13:02 LONX 219 4083.0000 15:13:10 LONX 117 4083.0000 15:13:27 LONX 62 4083.0000 15:13:27 LONX 20 4083.0000 15:13:27 LONX 245 4082.5000 15:14:03 LONX 230 4082.5000 15:14:03 LONX 218 4081.5000 15:14:08 LONX 203 4081.0000 15:14:36 LONX 100 4080.0000 15:14:39 LONX 99 4080.0000 15:14:49 LONX 62 4079.5000 15:14:49 LONX 209 4079.5000 15:15:28 LONX 216 4079.0000 15:15:32 LONX 265 4079.5000 15:15:49 LONX 203 4079.0000 15:16:14 LONX 16 4079.0000 15:16:21 LONX 44 4079.0000 15:16:21 LONX 143 4079.0000 15:16:21 LONX 265 4079.0000 15:17:30 LONX 138 4079.5000 15:17:30 LONX 5 4079.5000 15:17:30 LONX 200 4079.5000 15:17:30 LONX 250 4079.5000 15:17:30 LONX 97 4079.5000 15:17:30 LONX 103 4079.5000 15:17:30 LONX 26 4079.5000 15:17:30 LONX 201 4078.5000 15:17:58 LONX 200 4078.5000 15:17:58 LONX 3 4078.5000 15:17:58 LONX 190 4078.0000 15:18:48 LONX 51 4077.5000 15:19:19 LONX 67 4078.0000 15:19:19 LONX 250 4078.0000 15:19:19 LONX 90 4078.0000 15:19:19 LONX 13 4078.0000 15:19:19 LONX 200 4077.5000 15:19:19 LONX 14 4077.5000 15:19:30 LONX 173 4077.5000 15:19:30 LONX 151 4077.5000 15:19:30 LONX 185 4076.5000 15:19:45 LONX 215 4075.5000 15:20:01 LONX 360 4076.5000 15:21:22 LONX 330 4076.5000 15:21:52 LONX 270 4076.5000 15:22:03 LONX 75 4076.0000 15:22:03 LONX 275 4076.0000 15:22:13 LONX 223 4076.5000 15:22:15 LONX 100 4077.0000 15:22:16 LONX 180 4077.0000 15:22:16 LONX 40 4077.5000 15:22:23 LONX 163 4077.5000 15:22:23 LONX 194 4076.5000 15:22:35 LONX 205 4076.5000 15:23:00 LONX 263 4076.5000 15:23:55 LONX 270 4076.5000 15:23:55 LONX 181 4076.5000 15:23:55 LONX 69 4076.5000 15:23:55 LONX 42 4076.5000 15:23:55 LONX 78 4076.5000 15:23:55 LONX 215 4076.0000 15:24:16 LONX 196 4075.0000 15:24:30 LONX 52 4074.5000 15:25:01 LONX 168 4074.5000 15:25:01 LONX 12 4075.0000 15:25:28 LONX 178 4075.0000 15:25:28 LONX 130 4075.0000 15:25:28 LONX 135 4075.0000 15:25:28 LONX 204 4074.5000 15:25:45 LONX 133 4074.5000 15:25:59 LONX 71 4074.5000 15:25:59 LONX 224 4074.0000 15:26:35 LONX 117 4073.5000 15:27:12 LONX 330 4073.5000 15:27:12 LONX 250 4073.5000 15:27:12 LONX 147 4073.5000 15:27:12 LONX 205 4073.0000 15:27:42 LONX 100 4072.0000 15:27:42 LONX 205 4071.0000 15:28:03 LONX 95 4073.5000 15:28:34 LONX 100 4073.5000 15:28:34 LONX 255 4073.0000 15:28:35 LONX 186 4072.5000 15:28:38 LONX 238 4073.0000 15:29:22 LONX 84 4073.0000 15:29:29 LONX 69 4073.5000 15:29:38 LONX 216 4074.0000 15:30:00 LONX 225 4073.0000 15:30:03 LONX 99 4073.0000 15:30:37 LONX 245 4072.5000 15:30:50 LONX 187 4072.0000 15:30:50 LONX 246 4072.5000 15:30:50 LONX 3 4072.0000 15:31:09 LONX 200 4071.5000 15:31:09 LONX 22 4071.5000 15:31:10 LONX 83 4071.5000 15:31:10 LONX 204 4071.5000 15:31:15 LONX 110 4071.5000 15:31:47 LONX 250 4071.5000 15:31:47 LONX 200 4071.5000 15:31:47 LONX 12 4071.0000 15:31:52 LONX 248 4071.0000 15:31:52 LONX 131 4070.5000 15:31:55 LONX 61 4072.0000 15:32:37 LONX 70 4074.0000 15:32:52 LONX 290 4074.0000 15:32:52 LONX 200 4074.0000 15:32:52 LONX 330 4072.5000 15:33:01 LONX 189 4071.5000 15:33:15 LONX 42 4073.5000 15:33:52 LONX 275 4074.0000 15:34:05 LONX 16 4074.0000 15:34:25 LONX 239 4074.0000 15:34:25 LONX 191 4074.0000 15:34:25 LONX 194 4074.0000 15:34:55 LONX 204 4074.0000 15:35:07 LONX 255 4073.5000 15:35:07 LONX 167 4072.5000 15:35:27 LONX 202 4073.0000 15:35:49 LONX 7 4072.5000 15:35:59 LONX 13 4072.5000 15:35:59 LONX 100 4072.5000 15:36:00 LONX 127 4072.5000 15:36:00 LONX 205 4073.0000 15:36:16 LONX 250 4072.0000 15:36:26 LONX 250 4075.0000 15:37:41 LONX 47 4075.0000 15:38:24 LONX 523 4075.0000 15:38:24 LONX 250 4075.0000 15:38:24 LONX 390 4075.0000 15:38:24 LONX 250 4075.0000 15:38:59 LONX 320 4075.0000 15:38:59 LONX 438 4074.5000 15:39:01 LONX 102 4074.5000 15:39:01 LONX 214 4074.5000 15:39:51 LONX 225 4073.5000 15:39:57 LONX 199 4073.5000 15:39:57 LONX 191 4072.5000 15:40:12 LONX 205 4073.0000 15:40:34 LONX 196 4073.5000 15:40:42 LONX 205 4074.5000 15:41:01 LONX 205 4074.5000 15:41:18 LONX 46 4074.5000 15:42:11 LONX 51 4074.5000 15:42:11 LONX 130 4074.5000 15:42:11 LONX 38 4074.5000 15:42:11 LONX 300 4074.5000 15:42:11 LONX 250 4074.5000 15:42:11 LONX 28 4076.0000 15:42:50 LONX 250 4076.5000 15:43:09 LONX 26 4077.0000 15:43:26 LONX 241 4077.0000 15:43:26 LONX 248 4076.5000 15:43:36 LONX 270 4075.5000 15:43:49 LONX 205 4076.0000 15:43:49 LONX 22 4075.0000 15:43:51 LONX 308 4075.0000 15:43:51 LONX 305 4077.5000 15:44:33 LONX 205 4077.5000 15:44:38 LONX 200 4077.0000 15:44:45 LONX 125 4076.5000 15:44:45 LONX 205 4075.5000 15:45:09 LONX 223 4076.0000 15:45:52 LONX 16 4076.0000 15:45:52 LONX 190 4076.5000 15:46:07 LONX 220 4076.5000 15:46:07 LONX 30 4076.5000 15:46:07 LONX 240 4076.0000 15:46:09 LONX 235 4076.0000 15:46:34 LONX 222 4075.5000 15:46:45 LONX 206 4075.5000 15:46:45 LONX 26 4076.0000 15:47:04 LONX 84 4076.0000 15:47:04 LONX 217 4075.5000 15:47:10 LONX 111 4074.5000 15:47:12 LONX 206 4075.0000 15:47:35 LONX 300 4074.5000 15:47:35 LONX 207 4074.0000 15:48:08 LONX 3 4074.0000 15:48:08 LONX 236 4073.0000 15:48:17 LONX 206 4072.5000 15:48:36 LONX 270 4075.5000 15:49:58 LONX 250 4075.5000 15:49:58 LONX 320 4075.0000 15:50:07 LONX 191 4074.5000 15:50:13 LONX 54 4074.5000 15:50:13 LONX 95 4074.5000 15:50:13 LONX 250 4074.5000 15:50:13 LONX 215 4074.0000 15:50:18 LONX 12 4073.0000 15:50:20 LONX 106 4073.0000 15:50:28 LONX 195 4072.5000 15:50:37 LONX 77 4072.5000 15:51:02 LONX 258 4073.5000 15:51:35 LONX 32 4073.5000 15:51:35 LONX 305 4073.5000 15:51:37 LONX 250 4073.0000 15:52:13 LONX 2 4073.0000 15:52:13 LONX 142 4072.5000 15:52:28 LONX 250 4072.5000 15:52:28 LONX 250 4072.5000 15:52:33 LONX 200 4072.5000 15:52:33 LONX 400 4075.0000 15:54:02 LONX 100 4075.0000 15:54:02 LONX 250 4075.0000 15:54:02 LONX 42 4075.0000 15:54:02 LONX 320 4074.5000 15:54:02 LONX 380 4074.0000 15:54:03 LONX 350 4075.5000 15:55:29 LONX 250 4075.5000 15:55:41 LONX 179 4075.0000 15:55:44 LONX 86 4075.0000 15:55:54 LONX 330 4075.0000 15:55:54 LONX 40 4075.0000 15:55:54 LONX 207 4075.0000 15:55:57 LONX 295 4074.5000 15:55:57 LONX 200 4074.0000 15:56:24 LONX 202 4074.5000 15:56:43 LONX 300 4075.0000 15:57:13 LONX 235 4075.0000 15:57:13 LONX 15 4075.0000 15:57:13 LONX 105 4075.0000 15:57:13 LONX 215 4074.0000 15:57:22 LONX 193 4074.5000 15:57:22 LONX 14 4074.5000 15:57:22 LONX 210 4073.0000 15:57:27 LONX 199 4071.5000 15:57:53 LONX 220 4071.0000 15:58:00 LONX 196 4070.5000 15:58:03 LONX 310 4072.5000 15:59:24 LONX 250 4074.0000 15:59:56 LONX 200 4074.0000 16:00:05 LONX 320 4074.5000 16:00:07 LONX 310 4074.5000 16:00:07 LONX 210 4074.0000 16:00:07 LONX 250 4074.0000 16:00:17 LONX 200 4074.0000 16:00:17 LONX 220 4073.5000 16:00:19 LONX 85 4073.5000 16:00:19 LONX 168 4073.0000 16:00:22 LONX 207 4072.5000 16:00:42 LONX 225 4071.5000 16:01:01 LONX 207 4071.5000 16:01:01 LONX 100 4071.0000 16:01:09 LONX 19 4071.0000 16:01:17 LONX 280 4071.0000 16:02:06 LONX 250 4071.0000 16:02:06 LONX 130 4071.0000 16:02:06 LONX 250 4071.0000 16:02:06 LONX 250 4072.5000 16:02:13 LONX 490 4073.5000 16:02:47 LONX 100 4073.5000 16:02:59 LONX 250 4073.5000 16:02:59 LONX 200 4073.5000 16:02:59 LONX 96 4073.5000 16:02:59 LONX 250 4073.5000 16:03:25 LONX 62 4073.5000 16:03:36 LONX 280 4073.0000 16:03:42 LONX 200 4073.0000 16:03:42 LONX 121 4073.5000 16:03:42 LONX 86 4073.5000 16:03:42 LONX 199 4072.5000 16:03:57 LONX 195 4072.0000 16:04:02 LONX 234 4072.0000 16:04:17 LONX 102 4071.5000 16:04:22 LONX 207 4071.0000 16:04:32 LONX 285 4071.0000 16:05:50 LONX 420 4071.0000 16:05:50 LONX 275 4071.0000 16:05:50 LONX 242 4071.0000 16:05:52 LONX 222 4070.5000 16:05:52 LONX 15 4071.5000 16:06:16 LONX 225 4071.5000 16:06:16 LONX 56 4071.5000 16:06:16 LONX 238 4074.0000 16:07:28 LONX 250 4074.5000 16:07:37 LONX 602 4074.5000 16:07:37 LONX 305 4075.5000 16:07:43 LONX 112 4075.5000 16:07:46 LONX 250 4075.5000 16:07:46 LONX 114 4075.5000 16:08:09 LONX 226 4075.5000 16:08:09 LONX 230 4075.5000 16:08:09 LONX 250 4075.5000 16:08:17 LONX 260 4075.0000 16:08:30 LONX 469 4075.0000 16:08:30 LONX 226 4074.0000 16:08:43 LONX 197 4077.0000 16:10:02 LONX 100 4077.0000 16:10:03 LONX 100 4077.0000 16:10:03 LONX 13 4077.0000 16:10:03 LONX 250 4077.0000 16:10:03 LONX 87 4077.0000 16:10:03 LONX 85 4077.0000 16:10:03 LONX 250 4077.0000 16:10:04 LONX 86 4077.0000 16:10:04 LONX 200 4077.0000 16:10:04 LONX 250 4077.0000 16:10:06 LONX 180 4077.0000 16:10:06 LONX 196 4076.5000 16:10:13 LONX 54 4076.5000 16:10:13 LONX 142 4076.5000 16:10:13 LONX 202 4076.5000 16:10:37 LONX 250 4076.0000 16:10:51 LONX 141 4076.0000 16:10:51 LONX 215 4076.0000 16:11:13 LONX 101 4076.0000 16:11:20 LONX 43 4076.0000 16:11:21 LONX 83 4076.0000 16:11:21 LONX 197 4076.0000 16:11:22 LONX 53 4076.0000 16:11:22 LONX 144 4076.0000 16:11:22 LONX 211 4076.5000 16:11:54 LONX 235 4076.5000 16:11:54 LONX 85 4076.5000 16:11:54 LONX 150 4076.5000 16:11:54 LONX 226 4076.0000 16:12:16 LONX 24 4076.0000 16:12:16 LONX 143 4076.0000 16:12:16 LONX 59 4076.0000 16:12:16 LONX 79 4077.0000 16:12:43 LONX 113 4077.0000 16:12:43 LONX 250 4077.5000 16:12:55 LONX 112 4077.5000 16:12:55 LONX 250 4079.0000 16:13:23 LONX 333 4079.0000 16:13:23 LONX 298 4080.0000 16:14:01 LONX 301 4080.0000 16:14:01 LONX 193 4080.0000 16:14:01 LONX 225 4080.0000 16:14:12 LONX 171 4080.5000 16:14:22 LONX 18 4081.5000 16:14:37 LONX 247 4081.0000 16:14:46 LONX 250 4081.0000 16:14:46 LONX 237 4081.5000 16:14:46 LONX 228 4081.5000 16:14:46 LONX 35 4081.5000 16:14:46 LONX 125 4079.0000 16:15:21 LONX 115 4079.0000 16:15:24 LONX 280 4079.0000 16:15:24 LONX 75 4079.0000 16:15:24 LONX 315 4079.0000 16:15:24 LONX 40 4079.0000 16:15:24 LONX 129 4079.0000 16:15:49 LONX 430 4081.0000 16:16:33 LONX 250 4081.0000 16:16:33 LONX 300 4081.0000 16:16:33 LONX 300 4081.0000 16:16:33 LONX 242 4080.0000 16:16:42 LONX 250 4079.5000 16:17:01 LONX 176 4079.5000 16:17:01 LONX 268 4079.5000 16:17:23 LONX 246 4079.5000 16:17:23 LONX 64 4079.5000 16:17:23 LONX 182 4079.5000 16:17:23 LONX 102 4079.5000 16:17:42 LONX 94 4079.5000 16:17:42 LONX 156 4079.5000 16:17:42 LONX 196 4079.0000 16:17:57 LONX 250 4080.0000 16:18:20 LONX 250 4080.0000 16:18:20 LONX 45 4080.0000 16:18:20 LONX 123 4080.0000 16:18:29 LONX 95 4080.0000 16:18:37 LONX 57 4080.0000 16:18:37 LONX 49 4080.0000 16:18:37 LONX 48 4080.0000 16:18:37 LONX 102 4080.0000 16:18:47 LONX 118 4080.0000 16:18:47 LONX 196 4080.0000 16:18:54 LONX 32 4080.0000 16:18:54 LONX 164 4080.0000 16:18:54 LONX 290 4080.5000 16:19:22 LONX 122 4080.5000 16:19:22 LONX 233 4080.0000 16:19:32 LONX 67 4080.0000 16:19:32 LONX 166 4080.0000 16:19:32 LONX 193 4079.0000 16:19:51 LONX 47 4079.0000 16:19:51 LONX 146 4079.0000 16:19:51 LONX 195 4078.5000 16:20:11 LONX 112 4078.0000 16:20:31 LONX 95 4078.0000 16:20:37 LONX 33 4078.0000 16:20:45 LONX 707 4078.0000 16:20:53 LONX 194 4077.5000 16:21:00 LONX 205 4077.5000 16:21:03 LONX 12 4078.0000 16:21:37 LONX 320 4078.0000 16:21:37 LONX 250 4078.0000 16:21:37 LONX 134 4078.0000 16:21:38 LONX 250 4078.0000 16:21:46 LONX 17 4078.0000 16:21:46 LONX 183 4078.0000 16:21:46 LONX 47 4078.0000 16:22:04 LONX 221 4078.0000 16:22:06 LONX 47 4078.0000 16:22:06 LONX 174 4078.0000 16:22:06 LONX 92 4078.0000 16:22:25 LONX 123 4078.0000 16:22:25 LONX 287 4078.0000 16:22:40 LONX 184 4078.0000 16:22:47 LONX 34 4078.0000 16:22:47 LONX 71 4078.0000 16:22:47 LONX 147 4078.0000 16:22:47 LONX 276 4078.0000 16:23:09 LONX 163 4078.0000 16:23:17 LONX 64 4078.0000 16:23:17 LONX 12 4078.0000 16:23:17 LONX 153 4077.0000 16:23:25 LONX 206 4077.0000 16:23:32 LONX 233 4076.5000 16:23:42 LONX 225 4076.0000 16:24:10 LONX 38 4076.0000 16:24:10 LONX 104 4076.0000 16:24:11 LONX 91 4076.0000 16:24:11 LONX 154 4076.0000 16:24:12 LONX 215 4077.0000 16:24:16 LONX 224 4077.0000 16:24:22 LONX 98 4077.0000 16:24:32 LONX 171 4077.0000 16:24:32 LONX 118 4077.0000 16:24:32 LONX 151 4077.0000 16:24:32 LONX 276 4077.0000 16:24:52 LONX 237 4077.0000 16:24:52 LONX 39 4077.0000 16:24:52 LONX 194 4076.5000 16:25:09 LONX 56 4076.5000 16:25:17 LONX 196 4076.5000 16:25:17 LONX 114 4076.5000 16:25:24 LONX 29 4076.5000 16:25:24 LONX 56 4076.5000 16:25:24 LONX 173 4076.5000 16:25:24 LONX 2 4076.5000 16:25:24 LONX 225 4076.0000 16:25:39 LONX 92 4075.5000 16:25:56 LONX 168 4075.5000 16:25:56 LONX 234 4075.5000 16:25:57 LONX 251 4075.0000 16:26:11 LONX 231 4075.0000 16:26:15 LONX 19 4075.0000 16:26:15 LONX 49 4075.0000 16:26:15 LONX 208 4075.0000 16:26:26 LONX 172 4075.0000 16:26:26 LONX 18 4074.0000 16:26:43 LONX 100 4074.0000 16:26:48 LONX 175 4074.0000 16:26:48 LONX 192 4073.5000 16:26:55 LONX 227 4073.5000 16:27:07 LONX 191 4073.5000 16:27:09 LONX 75 4073.5000 16:27:27 LONX 200 4073.5000 16:27:27 LONX 95 4073.5000 16:27:27 LONX 250 4074.5000 16:27:42 LONX 150 4074.5000 16:27:42 LONX 269 4075.0000 16:27:55 LONX 92 4075.5000 16:28:00 LONX 343 4075.5000 16:28:00 LONX 65 4075.5000 16:28:05 LONX 195 4075.5000 16:28:11 LONX 192 4075.0000 16:28:14 LONX 219 4075.0000 16:28:21 LONX 250 4075.5000 16:28:44 LONX 310 4075.5000 16:28:44 LONX 266 4075.0000 16:28:50 LONX 201 4075.0000 16:28:52 LONX 200 4075.0000 16:28:57 LONX 200 4073.5000 16:29:02 LONX 96 4073.0000 16:29:02 LONX 66 4073.0000 16:29:12 LONX 319 4073.0000 16:29:14 LONX 236 4072.0000 16:29:20 LONX 39 4072.5000 16:29:29 LONX 258 4072.5000 16:29:29 LONX 198 4073.5000 16:29:32 LONX 51 4073.5000 16:29:32 LONX 147 4073.5000 16:29:32 LONX 194 4072.0000 16:29:43 LONX 124 4072.0000 16:29:50 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 POSKMMGMNRVGRZM