Unilever PLC

Transaction in Own Shares • Nov 16, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 6854H Unilever PLC 16 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: 16-Nov-18 Number of ordinary shares purchased: 338,000 Highest price paid per share: GBp 4,292.5000 Lowest price paid per share: GBp 4,223.5000 Volume weighted average price paid per share: GBp 4,261.1182 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 16,293,096 of its ordinary shares in treasury and has 1,170,898,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4261.1182 338,000 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 255 4250.0000 08:00:29 LONX 160 4259.0000 08:00:49 LONX 80 4259.0000 08:00:49 LONX 208 4259.0000 08:00:49 LONX 245 4258.5000 08:01:09 LONX 52 4264.0000 08:01:50 LONX 278 4264.0000 08:01:50 LONX 285 4272.0000 08:02:38 LONX 320 4272.0000 08:02:38 LONX 280 4273.5000 08:02:41 LONX 275 4273.0000 08:02:41 LONX 18 4271.5000 08:03:01 LONX 272 4271.5000 08:03:01 LONX 203 4274.5000 08:03:25 LONX 52 4274.5000 08:03:25 LONX 270 4275.5000 08:03:44 LONX 205 4276.0000 08:04:22 LONX 52 4275.5000 08:04:22 LONX 66 4278.5000 08:04:34 LONX 209 4278.5000 08:04:34 LONX 22 4277.0000 08:04:55 LONX 22 4277.0000 08:04:57 LONX 22 4277.0000 08:04:59 LONX 204 4277.0000 08:05:00 LONX 225 4283.0000 08:05:05 LONX 51 4276.5000 08:05:45 LONX 17 4276.5000 08:05:45 LONX 113 4276.5000 08:05:45 LONX 22 4276.5000 08:05:57 LONX 22 4276.5000 08:05:59 LONX 146 4276.5000 08:05:59 LONX 236 4276.5000 08:05:59 LONX 34 4276.5000 08:06:04 LONX 124 4278.5000 08:06:10 LONX 66 4278.5000 08:06:10 LONX 245 4278.0000 08:06:11 LONX 330 4278.5000 08:06:36 LONX 180 4277.0000 08:06:36 LONX 102 4277.0000 08:07:04 LONX 123 4277.0000 08:07:04 LONX 225 4276.5000 08:07:04 LONX 175 4276.0000 08:07:05 LONX 197 4274.5000 08:07:16 LONX 5 4275.5000 08:07:51 LONX 58 4275.5000 08:07:53 LONX 57 4275.5000 08:07:53 LONX 75 4277.0000 08:07:54 LONX 90 4275.5000 08:07:54 LONX 75 4275.5000 08:07:56 LONX 21 4275.0000 08:07:57 LONX 223 4275.0000 08:07:57 LONX 46 4275.0000 08:07:57 LONX 22 4275.0000 08:08:05 LONX 83 4275.0000 08:08:06 LONX 115 4275.0000 08:08:06 LONX 215 4276.0000 08:08:27 LONX 35 4277.5000 08:08:53 LONX 215 4279.0000 08:08:56 LONX 95 4278.5000 08:08:58 LONX 175 4278.5000 08:08:58 LONX 190 4277.5000 08:09:26 LONX 185 4277.0000 08:09:32 LONX 205 4277.5000 08:09:32 LONX 210 4278.0000 08:09:48 LONX 249 4276.5000 08:09:56 LONX 224 4275.0000 08:10:07 LONX 183 4276.0000 08:10:18 LONX 108 4276.0000 08:10:32 LONX 88 4276.0000 08:10:32 LONX 223 4276.5000 08:11:19 LONX 235 4276.5000 08:11:19 LONX 215 4276.0000 08:11:19 LONX 100 4283.0000 08:11:51 LONX 135 4283.0000 08:11:51 LONX 230 4282.5000 08:11:51 LONX 95 4282.5000 08:12:00 LONX 98 4284.0000 08:12:24 LONX 92 4284.0000 08:12:24 LONX 220 4283.0000 08:12:24 LONX 175 4283.5000 08:12:35 LONX 265 4287.5000 08:12:54 LONX 176 4287.5000 08:12:54 LONX 137 4291.0000 08:13:21 LONX 193 4291.0000 08:13:22 LONX 251 4289.0000 08:13:41 LONX 225 4291.5000 08:14:17 LONX 285 4292.5000 08:14:19 LONX 198 4291.5000 08:14:26 LONX 183 4288.0000 08:14:44 LONX 195 4290.0000 08:15:15 LONX 69 4289.5000 08:15:15 LONX 116 4289.5000 08:15:15 LONX 225 4290.0000 08:15:41 LONX 195 4290.5000 08:15:50 LONX 175 4289.0000 08:16:03 LONX 235 4288.5000 08:16:03 LONX 185 4288.0000 08:16:29 LONX 193 4287.5000 08:16:29 LONX 178 4287.5000 08:16:57 LONX 199 4288.5000 08:17:21 LONX 51 4288.5000 08:17:21 LONX 200 4289.0000 08:17:40 LONX 256 4288.5000 08:17:43 LONX 29 4288.5000 08:17:43 LONX 175 4288.0000 08:17:58 LONX 215 4291.5000 08:18:07 LONX 21 4289.5000 08:18:13 LONX 173 4288.5000 08:18:30 LONX 195 4287.5000 08:18:31 LONX 250 4288.5000 08:19:03 LONX 194 4287.5000 08:19:09 LONX 180 4286.0000 08:19:16 LONX 180 4284.5000 08:19:49 LONX 170 4284.0000 08:19:49 LONX 43 4284.0000 08:19:49 LONX 180 4283.0000 08:20:00 LONX 79 4284.0000 08:20:30 LONX 215 4285.0000 08:20:36 LONX 59 4284.5000 08:20:46 LONX 171 4284.5000 08:20:46 LONX 48 4288.5000 08:21:14 LONX 180 4287.5000 08:21:18 LONX 242 4287.0000 08:21:18 LONX 23 4287.0000 08:21:18 LONX 240 4286.5000 08:21:20 LONX 63 4287.5000 08:21:52 LONX 126 4287.5000 08:21:52 LONX 49 4286.5000 08:21:53 LONX 171 4286.5000 08:21:54 LONX 115 4285.0000 08:22:23 LONX 88 4285.0000 08:22:26 LONX 48 4284.5000 08:22:30 LONX 127 4284.5000 08:22:30 LONX 205 4288.5000 08:23:07 LONX 255 4289.0000 08:23:32 LONX 260 4288.5000 08:23:53 LONX 50 4287.5000 08:24:01 LONX 170 4287.5000 08:24:01 LONX 141 4287.0000 08:24:04 LONX 81 4287.0000 08:24:04 LONX 185 4285.0000 08:24:24 LONX 198 4286.0000 08:24:40 LONX 130 4285.5000 08:25:07 LONX 60 4285.5000 08:25:07 LONX 195 4284.5000 08:25:18 LONX 94 4284.0000 08:25:18 LONX 132 4286.0000 08:25:44 LONX 101 4286.0000 08:25:44 LONX 266 4285.0000 08:25:54 LONX 183 4286.5000 08:26:19 LONX 175 4287.5000 08:26:27 LONX 22 4286.5000 08:26:33 LONX 85 4287.0000 08:26:42 LONX 75 4287.0000 08:26:42 LONX 30 4286.0000 08:26:50 LONX 12 4288.5000 08:27:09 LONX 250 4288.5000 08:27:09 LONX 190 4289.0000 08:27:16 LONX 180 4288.5000 08:27:20 LONX 137 4286.0000 08:27:35 LONX 49 4285.5000 08:27:59 LONX 7 4285.5000 08:27:59 LONX 212 4284.5000 08:28:03 LONX 191 4285.0000 08:28:03 LONX 176 4282.5000 08:28:21 LONX 212 4281.5000 08:29:05 LONX 215 4282.5000 08:29:21 LONX 190 4282.0000 08:29:25 LONX 158 4281.5000 08:29:40 LONX 57 4281.5000 08:29:40 LONX 164 4282.0000 08:29:40 LONX 27 4282.0000 08:29:40 LONX 59 4281.5000 08:30:14 LONX 171 4281.5000 08:30:14 LONX 190 4281.0000 08:30:20 LONX 87 4278.5000 08:30:34 LONX 93 4278.5000 08:30:38 LONX 185 4279.0000 08:30:51 LONX 180 4279.0000 08:31:00 LONX 108 4279.5000 08:31:34 LONX 214 4281.0000 08:31:42 LONX 161 4280.5000 08:31:42 LONX 183 4279.5000 08:32:17 LONX 3 4279.0000 08:32:17 LONX 250 4279.5000 08:32:33 LONX 202 4279.0000 08:32:47 LONX 11 4278.5000 08:32:47 LONX 191 4279.0000 08:32:47 LONX 200 4274.5000 08:33:19 LONX 189 4273.0000 08:33:28 LONX 200 4273.0000 08:33:56 LONX 100 4273.0000 08:34:04 LONX 105 4273.0000 08:34:04 LONX 186 4271.5000 08:34:22 LONX 182 4268.0000 08:34:54 LONX 190 4267.0000 08:34:58 LONX 197 4267.5000 08:35:13 LONX 215 4268.0000 08:35:46 LONX 188 4267.5000 08:35:46 LONX 205 4267.0000 08:36:17 LONX 48 4266.5000 08:36:17 LONX 188 4265.5000 08:36:28 LONX 186 4263.5000 08:36:43 LONX 62 4262.5000 08:36:58 LONX 133 4262.5000 08:36:58 LONX 207 4262.0000 08:37:12 LONX 50 4264.5000 08:37:59 LONX 183 4264.5000 08:38:02 LONX 76 4263.5000 08:38:10 LONX 194 4263.5000 08:38:10 LONX 150 4267.0000 08:38:53 LONX 105 4267.0000 08:38:53 LONX 235 4267.0000 08:39:18 LONX 284 4266.5000 08:39:21 LONX 81 4266.0000 08:39:27 LONX 94 4266.0000 08:39:27 LONX 230 4265.5000 08:39:57 LONX 198 4265.5000 08:39:57 LONX 89 4266.0000 08:41:08 LONX 116 4266.0000 08:41:08 LONX 250 4266.5000 08:41:08 LONX 25 4266.5000 08:41:08 LONX 40 4265.5000 08:41:13 LONX 77 4267.0000 08:41:40 LONX 129 4267.0000 08:41:40 LONX 34 4267.0000 08:41:40 LONX 205 4266.5000 08:41:42 LONX 158 4266.5000 08:42:11 LONX 40 4266.5000 08:42:11 LONX 17 4266.0000 08:42:11 LONX 72 4266.0000 08:42:14 LONX 189 4265.5000 08:42:33 LONX 17 4264.0000 08:42:52 LONX 163 4264.0000 08:42:52 LONX 182 4262.5000 08:42:57 LONX 205 4262.0000 08:43:48 LONX 13 4262.0000 08:44:06 LONX 210 4262.0000 08:44:06 LONX 194 4261.5000 08:44:11 LONX 221 4265.0000 08:44:44 LONX 215 4264.5000 08:44:45 LONX 200 4263.0000 08:45:13 LONX 238 4262.5000 08:45:28 LONX 80 4262.0000 08:46:00 LONX 245 4266.0000 08:46:30 LONX 233 4265.5000 08:46:30 LONX 235 4263.5000 08:47:04 LONX 23 4263.0000 08:47:19 LONX 175 4265.0000 08:48:29 LONX 90 4265.0000 08:48:29 LONX 49 4265.0000 08:48:29 LONX 176 4265.0000 08:48:29 LONX 224 4264.5000 08:48:33 LONX 196 4264.5000 08:48:33 LONX 102 4263.5000 08:48:51 LONX 183 4263.5000 08:48:51 LONX 125 4261.5000 08:49:04 LONX 198 4261.0000 08:49:20 LONX 226 4260.5000 08:49:59 LONX 92 4264.0000 08:50:44 LONX 108 4264.0000 08:50:44 LONX 315 4263.5000 08:50:44 LONX 190 4265.0000 08:51:14 LONX 14 4264.0000 08:51:26 LONX 100 4264.0000 08:51:26 LONX 91 4264.0000 08:51:26 LONX 295 4266.5000 08:52:23 LONX 245 4266.0000 08:52:23 LONX 100 4266.5000 08:53:01 LONX 130 4266.5000 08:53:01 LONX 210 4265.5000 08:53:04 LONX 190 4265.0000 08:53:04 LONX 38 4265.5000 08:53:46 LONX 181 4265.5000 08:53:46 LONX 24 4267.0000 08:54:09 LONX 166 4267.0000 08:54:09 LONX 245 4267.5000 08:55:32 LONX 199 4268.0000 08:55:32 LONX 81 4268.0000 08:55:32 LONX 107 4267.0000 08:55:33 LONX 118 4267.0000 08:55:34 LONX 313 4266.5000 08:55:54 LONX 210 4266.0000 08:55:59 LONX 220 4268.0000 08:56:57 LONX 66 4267.5000 08:57:12 LONX 74 4267.5000 08:57:12 LONX 90 4272.5000 08:57:44 LONX 18 4272.5000 08:57:52 LONX 152 4272.5000 08:57:52 LONX 250 4272.5000 08:57:52 LONX 222 4272.0000 08:57:52 LONX 195 4280.0000 08:58:50 LONX 103 4279.5000 08:58:50 LONX 77 4279.5000 08:58:50 LONX 208 4282.0000 08:59:08 LONX 33 4283.0000 08:59:24 LONX 169 4283.0000 08:59:24 LONX 153 4280.0000 08:59:44 LONX 30 4280.0000 08:59:44 LONX 245 4281.5000 09:00:30 LONX 225 4281.5000 09:00:30 LONX 213 4280.5000 09:00:34 LONX 21 4280.5000 09:00:34 LONX 320 4284.5000 09:01:36 LONX 250 4284.0000 09:01:39 LONX 18 4283.5000 09:01:56 LONX 237 4283.5000 09:01:56 LONX 95 4283.5000 09:01:56 LONX 188 4282.5000 09:02:14 LONX 200 4282.0000 09:02:44 LONX 35 4282.0000 09:02:44 LONX 195 4281.5000 09:02:44 LONX 70 4281.5000 09:02:44 LONX 238 4282.0000 09:03:32 LONX 215 4281.0000 09:03:42 LONX 221 4280.5000 09:04:03 LONX 216 4280.0000 09:04:03 LONX 66 4280.5000 09:04:33 LONX 139 4280.5000 09:04:33 LONX 129 4279.5000 09:04:40 LONX 70 4279.5000 09:04:40 LONX 189 4276.0000 09:05:12 LONX 180 4275.5000 09:05:12 LONX 26 4277.0000 09:05:40 LONX 279 4277.0000 09:05:40 LONX 182 4276.5000 09:05:44 LONX 235 4275.5000 09:06:02 LONX 235 4276.0000 09:07:18 LONX 215 4276.0000 09:07:18 LONX 215 4277.0000 09:08:10 LONX 275 4277.0000 09:08:16 LONX 320 4276.5000 09:08:16 LONX 100 4277.0000 09:08:16 LONX 29 4277.0000 09:08:16 LONX 62 4277.0000 09:08:16 LONX 180 4275.5000 09:08:22 LONX 199 4275.0000 09:09:00 LONX 224 4278.5000 09:09:21 LONX 126 4278.5000 09:09:21 LONX 220 4279.0000 09:10:00 LONX 31 4278.5000 09:10:09 LONX 153 4278.5000 09:10:09 LONX 410 4280.5000 09:11:53 LONX 250 4281.5000 09:12:11 LONX 320 4280.5000 09:12:16 LONX 190 4280.5000 09:12:16 LONX 36 4280.0000 09:12:24 LONX 324 4280.0000 09:12:24 LONX 200 4278.5000 09:12:41 LONX 207 4277.5000 09:13:15 LONX 64 4278.0000 09:13:15 LONX 116 4278.0000 09:13:15 LONX 157 4278.0000 09:13:15 LONX 184 4275.0000 09:13:42 LONX 203 4274.0000 09:13:56 LONX 225 4275.0000 09:14:45 LONX 190 4275.5000 09:15:09 LONX 41 4276.5000 09:15:12 LONX 97 4282.0000 09:15:50 LONX 103 4282.0000 09:15:50 LONX 220 4281.5000 09:15:54 LONX 290 4281.0000 09:15:54 LONX 180 4281.5000 09:16:14 LONX 215 4281.0000 09:16:26 LONX 250 4283.5000 09:17:01 LONX 240 4283.0000 09:17:01 LONX 255 4283.5000 09:17:26 LONX 190 4281.0000 09:17:52 LONX 255 4280.0000 09:18:13 LONX 210 4281.0000 09:18:56 LONX 65 4281.0000 09:19:03 LONX 131 4281.0000 09:19:03 LONX 200 4279.5000 09:19:13 LONX 220 4284.0000 09:20:43 LONX 55 4284.0000 09:20:43 LONX 205 4284.0000 09:20:43 LONX 225 4283.5000 09:20:49 LONX 210 4283.0000 09:21:10 LONX 195 4284.0000 09:21:28 LONX 195 4283.5000 09:21:50 LONX 70 4283.5000 09:22:09 LONX 250 4283.5000 09:22:09 LONX 67 4283.5000 09:22:09 LONX 81 4283.0000 09:22:40 LONX 115 4283.0000 09:22:40 LONX 200 4283.0000 09:22:47 LONX 180 4281.5000 09:22:52 LONX 65 4281.5000 09:23:09 LONX 100 4281.5000 09:23:09 LONX 49 4281.5000 09:23:09 LONX 180 4279.5000 09:23:59 LONX 48 4281.0000 09:24:35 LONX 245 4280.5000 09:24:57 LONX 8 4281.0000 09:25:16 LONX 145 4281.0000 09:25:16 LONX 177 4281.0000 09:25:16 LONX 305 4281.0000 09:25:19 LONX 180 4280.0000 09:25:21 LONX 210 4279.5000 09:25:50 LONX 224 4279.0000 09:26:00 LONX 254 4280.5000 09:26:31 LONX 190 4282.5000 09:27:01 LONX 230 4282.0000 09:27:20 LONX 234 4281.5000 09:27:22 LONX 255 4281.5000 09:28:08 LONX 210 4280.5000 09:28:09 LONX 28 4279.0000 09:28:51 LONX 159 4279.0000 09:29:02 LONX 129 4279.5000 09:29:11 LONX 225 4278.5000 09:29:19 LONX 1 4279.5000 09:29:34 LONX 184 4279.5000 09:29:34 LONX 190 4278.5000 09:30:46 LONX 45 4278.5000 09:30:46 LONX 280 4278.5000 09:30:46 LONX 93 4278.5000 09:30:46 LONX 214 4278.5000 09:30:46 LONX 131 4278.5000 09:31:07 LONX 180 4278.0000 09:31:12 LONX 185 4277.0000 09:31:18 LONX 115 4274.0000 09:31:39 LONX 185 4273.0000 09:32:00 LONX 55 4276.0000 09:32:41 LONX 145 4276.0000 09:32:41 LONX 210 4275.0000 09:32:44 LONX 132 4276.5000 09:33:07 LONX 66 4276.5000 09:33:07 LONX 255 4276.0000 09:33:10 LONX 370 4274.5000 09:34:01 LONX 103 4274.5000 09:34:01 LONX 181 4272.5000 09:34:04 LONX 190 4272.5000 09:34:29 LONX 15 4271.0000 09:34:48 LONX 175 4271.0000 09:34:48 LONX 110 4275.5000 09:36:47 LONX 230 4276.5000 09:36:56 LONX 153 4278.0000 09:37:34 LONX 177 4278.0000 09:37:34 LONX 102 4277.5000 09:37:34 LONX 250 4278.0000 09:37:34 LONX 30 4278.0000 09:37:34 LONX 288 4277.5000 09:37:38 LONX 100 4277.5000 09:37:38 LONX 330 4277.0000 09:38:01 LONX 31 4276.5000 09:38:02 LONX 143 4276.0000 09:38:24 LONX 112 4276.0000 09:38:24 LONX 236 4275.5000 09:38:53 LONX 229 4275.0000 09:39:06 LONX 198 4274.0000 09:39:37 LONX 250 4273.5000 09:39:40 LONX 120 4272.5000 09:41:21 LONX 155 4272.5000 09:41:21 LONX 3 4272.5000 09:41:21 LONX 195 4271.5000 09:41:24 LONX 48 4272.0000 09:41:24 LONX 250 4272.0000 09:41:24 LONX 79 4272.0000 09:41:24 LONX 257 4271.0000 09:42:03 LONX 200 4270.5000 09:42:03 LONX 4 4267.5000 09:42:10 LONX 179 4267.5000 09:42:10 LONX 185 4263.0000 09:42:40 LONX 185 4262.0000 09:42:45 LONX 202 4262.5000 09:43:09 LONX 212 4261.0000 09:43:58 LONX 250 4260.5000 09:43:58 LONX 223 4260.5000 09:45:10 LONX 22 4260.5000 09:45:10 LONX 244 4260.5000 09:45:11 LONX 225 4260.0000 09:45:13 LONX 184 4258.0000 09:45:36 LONX 172 4257.5000 09:45:58 LONX 36 4257.5000 09:45:58 LONX 64 4257.0000 09:46:15 LONX 141 4257.0000 09:46:15 LONX 200 4257.0000 09:46:53 LONX 5 4256.5000 09:46:56 LONX 184 4256.5000 09:46:56 LONX 73 4258.0000 09:47:55 LONX 184 4258.0000 09:47:55 LONX 190 4257.5000 09:48:00 LONX 213 4257.0000 09:48:03 LONX 195 4256.5000 09:48:56 LONX 54 4256.5000 09:49:02 LONX 181 4256.5000 09:49:02 LONX 100 4256.5000 09:49:39 LONX 29 4256.5000 09:49:39 LONX 120 4258.5000 09:49:52 LONX 204 4258.5000 09:49:52 LONX 275 4259.5000 09:50:54 LONX 133 4259.0000 09:50:54 LONX 32 4259.0000 09:51:00 LONX 59 4259.0000 09:51:23 LONX 150 4259.5000 09:51:23 LONX 50 4259.5000 09:51:23 LONX 125 4263.0000 09:51:50 LONX 76 4263.0000 09:51:50 LONX 225 4267.0000 09:52:31 LONX 98 4267.5000 09:52:33 LONX 102 4267.5000 09:52:34 LONX 212 4267.0000 09:52:43 LONX 227 4268.0000 09:53:04 LONX 221 4267.0000 09:53:31 LONX 81 4266.5000 09:54:14 LONX 151 4266.5000 09:54:14 LONX 270 4268.0000 09:55:00 LONX 241 4267.5000 09:55:00 LONX 148 4269.5000 09:56:17 LONX 87 4269.5000 09:56:17 LONX 310 4269.0000 09:56:19 LONX 236 4268.0000 09:56:37 LONX 250 4268.5000 09:57:34 LONX 158 4267.5000 09:57:45 LONX 95 4267.5000 09:57:45 LONX 233 4266.5000 09:57:53 LONX 229 4266.0000 09:59:10 LONX 120 4265.5000 09:59:24 LONX 130 4265.5000 09:59:24 LONX 43 4265.0000 09:59:30 LONX 163 4265.0000 09:59:46 LONX 88 4264.5000 10:00:23 LONX 250 4264.5000 10:00:23 LONX 43 4264.0000 10:00:25 LONX 218 4264.0000 10:00:25 LONX 137 4263.5000 10:00:25 LONX 210 4264.0000 10:01:58 LONX 15 4264.0000 10:01:58 LONX 22 4265.0000 10:02:39 LONX 150 4266.0000 10:02:49 LONX 180 4266.0000 10:02:49 LONX 340 4265.5000 10:02:54 LONX 215 4267.5000 10:03:34 LONX 370 4270.0000 10:04:59 LONX 240 4269.5000 10:05:00 LONX 250 4269.5000 10:05:00 LONX 30 4269.5000 10:05:00 LONX 245 4269.0000 10:05:00 LONX 238 4269.5000 10:05:00 LONX 185 4266.5000 10:05:21 LONX 206 4264.5000 10:05:57 LONX 200 4263.5000 10:06:16 LONX 197 4262.5000 10:06:33 LONX 190 4260.0000 10:07:03 LONX 200 4260.5000 10:07:03 LONX 233 4260.5000 10:08:29 LONX 260 4260.0000 10:08:51 LONX 225 4260.5000 10:08:51 LONX 200 4258.0000 10:09:17 LONX 31 4257.0000 10:09:57 LONX 200 4257.0000 10:09:57 LONX 195 4260.5000 10:15:15 LONX 1478 4261.0000 10:15:15 LONX 1056 4261.0000 10:15:15 LONX 220 4258.5000 10:15:27 LONX 300 4261.0000 10:16:03 LONX 195 4263.0000 10:16:46 LONX 228 4262.5000 10:16:46 LONX 78 4259.0000 10:17:19 LONX 171 4259.0000 10:17:19 LONX 253 4256.5000 10:17:52 LONX 200 4255.0000 10:18:20 LONX 185 4253.5000 10:18:31 LONX 185 4253.0000 10:19:04 LONX 186 4253.0000 10:19:17 LONX 220 4255.0000 10:19:46 LONX 340 4257.5000 10:20:27 LONX 270 4260.5000 10:21:17 LONX 220 4260.5000 10:21:49 LONX 260 4260.0000 10:22:25 LONX 249 4259.5000 10:22:34 LONX 36 4259.5000 10:22:34 LONX 205 4259.5000 10:22:34 LONX 194 4258.0000 10:22:52 LONX 235 4258.0000 10:23:38 LONX 22 4258.0000 10:23:51 LONX 11 4258.0000 10:23:51 LONX 160 4259.0000 10:24:30 LONX 145 4259.0000 10:24:30 LONX 91 4259.5000 10:24:33 LONX 110 4259.5000 10:24:33 LONX 123 4263.5000 10:26:04 LONX 257 4263.5000 10:26:04 LONX 208 4263.0000 10:26:04 LONX 92 4263.0000 10:26:04 LONX 119 4262.5000 10:26:07 LONX 121 4262.5000 10:26:07 LONX 95 4262.0000 10:26:37 LONX 66 4262.0000 10:26:37 LONX 205 4265.0000 10:27:37 LONX 265 4268.0000 10:28:43 LONX 25 4268.0000 10:28:43 LONX 485 4268.0000 10:28:43 LONX 140 4267.5000 10:28:43 LONX 125 4267.5000 10:28:43 LONX 149 4267.5000 10:29:31 LONX 66 4267.5000 10:29:31 LONX 197 4266.0000 10:29:44 LONX 35 4267.0000 10:30:11 LONX 147 4267.0000 10:30:11 LONX 23 4267.0000 10:30:31 LONX 47 4267.0000 10:30:31 LONX 142 4267.0000 10:30:31 LONX 100 4269.0000 10:31:40 LONX 200 4272.0000 10:31:44 LONX 390 4272.5000 10:31:53 LONX 92 4272.5000 10:31:53 LONX 183 4271.5000 10:32:00 LONX 231 4277.0000 10:33:00 LONX 286 4281.0000 10:33:32 LONX 273 4283.5000 10:33:58 LONX 187 4283.0000 10:33:58 LONX 400 4281.0000 10:35:47 LONX 184 4280.5000 10:35:47 LONX 157 4280.5000 10:35:47 LONX 200 4280.5000 10:36:01 LONX 190 4276.5000 10:36:29 LONX 320 4278.5000 10:37:50 LONX 210 4278.0000 10:37:50 LONX 183 4278.5000 10:38:14 LONX 202 4280.0000 10:39:06 LONX 88 4280.0000 10:39:08 LONX 102 4280.0000 10:39:14 LONX 93 4280.0000 10:39:14 LONX 227 4280.0000 10:40:10 LONX 207 4280.5000 10:40:10 LONX 12 4280.5000 10:40:10 LONX 44 4279.5000 10:40:40 LONX 156 4279.5000 10:40:40 LONX 74 4279.0000 10:40:54 LONX 123 4279.0000 10:40:54 LONX 184 4276.5000 10:41:32 LONX 235 4276.0000 10:41:49 LONX 192 4275.0000 10:42:20 LONX 70 4277.0000 10:43:12 LONX 1 4278.0000 10:43:30 LONX 127 4278.0000 10:43:32 LONX 62 4278.0000 10:44:01 LONX 385 4278.0000 10:44:02 LONX 90 4277.5000 10:44:02 LONX 141 4277.5000 10:44:02 LONX 205 4274.5000 10:44:26 LONX 187 4272.0000 10:44:53 LONX 183 4273.0000 10:44:53 LONX 82 4270.0000 10:45:37 LONX 117 4270.0000 10:45:37 LONX 190 4268.5000 10:46:01 LONX 190 4266.5000 10:46:27 LONX 220 4268.5000 10:47:12 LONX 150 4273.5000 10:48:49 LONX 160 4273.5000 10:48:49 LONX 320 4273.0000 10:48:52 LONX 240 4273.5000 10:49:17 LONX 250 4273.5000 10:49:59 LONX 90 4275.0000 10:50:14 LONX 115 4275.0000 10:50:14 LONX 250 4275.0000 10:50:14 LONX 7 4275.0000 10:50:14 LONX 59 4274.5000 10:50:14 LONX 201 4274.5000 10:50:15 LONX 40 4275.0000 10:50:43 LONX 142 4275.0000 10:50:43 LONX 33 4275.0000 10:50:43 LONX 300 4280.0000 10:51:24 LONX 173 4278.5000 10:51:31 LONX 233 4277.5000 10:52:05 LONX 42 4277.5000 10:52:05 LONX 209 4277.5000 10:52:05 LONX 184 4271.5000 10:53:01 LONX 280 4272.5000 10:53:39 LONX 190 4273.0000 10:54:15 LONX 40 4272.0000 10:54:35 LONX 154 4272.0000 10:54:35 LONX 188 4271.5000 10:54:46 LONX 192 4269.5000 10:55:11 LONX 68 4268.0000 10:55:50 LONX 162 4268.0000 10:55:50 LONX 204 4268.5000 10:56:12 LONX 239 4271.5000 10:56:56 LONX 50 4272.0000 10:58:14 LONX 270 4272.0000 10:58:14 LONX 255 4272.0000 10:58:14 LONX 201 4271.5000 10:58:18 LONX 146 4270.5000 10:59:17 LONX 48 4270.5000 10:59:17 LONX 240 4270.0000 10:59:19 LONX 200 4268.5000 10:59:22 LONX 4 4267.5000 10:59:53 LONX 97 4267.5000 10:59:53 LONX 89 4267.5000 10:59:54 LONX 380 4268.5000 11:00:57 LONX 200 4267.5000 11:01:14 LONX 50 4267.5000 11:01:14 LONX 228 4266.5000 11:01:23 LONX 107 4266.5000 11:02:00 LONX 94 4266.5000 11:02:00 LONX 249 4265.0000 11:02:26 LONX 280 4264.5000 11:02:51 LONX 305 4271.0000 11:04:13 LONX 100 4270.0000 11:04:18 LONX 100 4270.0000 11:04:18 LONX 28 4270.0000 11:04:18 LONX 47 4270.0000 11:04:19 LONX 215 4274.0000 11:05:53 LONX 245 4274.0000 11:05:53 LONX 259 4274.0000 11:06:08 LONX 200 4276.0000 11:06:43 LONX 50 4276.0000 11:06:43 LONX 301 4276.0000 11:06:43 LONX 185 4277.0000 11:07:25 LONX 233 4276.5000 11:07:42 LONX 217 4275.0000 11:08:15 LONX 120 4276.0000 11:08:55 LONX 82 4276.5000 11:08:55 LONX 270 4275.5000 11:09:05 LONX 220 4274.5000 11:09:30 LONX 184 4273.0000 11:10:01 LONX 200 4272.0000 11:10:38 LONX 240 4272.5000 11:11:36 LONX 225 4274.0000 11:12:13 LONX 237 4274.0000 11:12:32 LONX 191 4274.0000 11:12:32 LONX 250 4278.5000 11:14:39 LONX 230 4279.0000 11:15:02 LONX 340 4279.0000 11:15:02 LONX 214 4279.0000 11:15:02 LONX 225 4279.0000 11:16:48 LONX 200 4278.5000 11:16:48 LONX 250 4278.5000 11:16:48 LONX 100 4279.0000 11:16:48 LONX 250 4279.0000 11:16:48 LONX 49 4279.0000 11:16:48 LONX 220 4276.0000 11:18:03 LONX 219 4275.0000 11:18:14 LONX 205 4273.5000 11:19:17 LONX 235 4273.0000 11:19:19 LONX 190 4270.5000 11:20:00 LONX 190 4269.5000 11:20:11 LONX 215 4269.0000 11:21:02 LONX 187 4268.0000 11:21:08 LONX 220 4270.0000 11:22:34 LONX 232 4269.5000 11:22:39 LONX 118 4269.5000 11:22:39 LONX 37 4270.0000 11:22:39 LONX 250 4270.0000 11:22:39 LONX 54 4270.0000 11:22:39 LONX 98 4270.0000 11:22:39 LONX 185 4267.5000 11:24:13 LONX 185 4266.5000 11:24:33 LONX 200 4266.0000 11:24:41 LONX 210 4262.5000 11:25:09 LONX 235 4266.5000 11:26:09 LONX 35 4265.5000 11:26:09 LONX 150 4265.5000 11:26:09 LONX 197 4265.0000 11:26:46 LONX 1 4265.0000 11:26:46 LONX 265 4264.0000 11:27:29 LONX 184 4263.5000 11:27:46 LONX 124 4265.5000 11:28:51 LONX 100 4265.5000 11:29:00 LONX 21 4265.5000 11:29:03 LONX 104 4265.5000 11:29:03 LONX 98 4265.5000 11:29:03 LONX 215 4264.5000 11:29:39 LONX 202 4265.0000 11:29:39 LONX 236 4262.0000 11:30:47 LONX 198 4261.5000 11:31:02 LONX 215 4261.0000 11:31:11 LONX 234 4260.5000 11:31:45 LONX 220 4261.5000 11:32:33 LONX 29 4261.0000 11:33:18 LONX 166 4261.0000 11:33:18 LONX 19 4262.0000 11:35:06 LONX 301 4262.0000 11:35:06 LONX 71 4262.5000 11:35:46 LONX 250 4262.5000 11:35:46 LONX 26 4262.5000 11:35:46 LONX 110 4262.5000 11:35:46 LONX 103 4262.5000 11:35:46 LONX 7 4262.5000 11:35:46 LONX 51 4262.5000 11:35:56 LONX 171 4262.5000 11:35:56 LONX 250 4262.5000 11:35:56 LONX 380 4262.0000 11:36:08 LONX 323 4262.0000 11:36:08 LONX 250 4262.5000 11:37:32 LONX 79 4263.0000 11:38:27 LONX 111 4263.0000 11:38:32 LONX 260 4263.5000 11:39:45 LONX 126 4263.5000 11:39:45 LONX 244 4263.5000 11:39:54 LONX 240 4262.5000 11:40:06 LONX 190 4262.0000 11:41:00 LONX 250 4262.0000 11:41:00 LONX 186 4260.5000 11:41:19 LONX 211 4259.0000 11:42:07 LONX 2 4258.0000 11:42:23 LONX 186 4258.0000 11:42:59 LONX 32 4258.0000 11:43:02 LONX 88 4258.0000 11:43:17 LONX 250 4258.0000 11:43:17 LONX 28 4258.0000 11:43:17 LONX 191 4257.0000 11:44:03 LONX 80 4256.5000 11:44:17 LONX 229 4256.0000 11:44:19 LONX 270 4255.0000 11:45:17 LONX 192 4254.0000 11:45:37 LONX 193 4253.0000 11:46:22 LONX 250 4255.5000 11:47:57 LONX 340 4255.0000 11:47:57 LONX 37 4256.5000 11:49:09 LONX 188 4256.5000 11:49:09 LONX 210 4256.5000 11:49:09 LONX 95 4256.5000 11:49:57 LONX 200 4256.5000 11:49:57 LONX 85 4256.5000 11:50:31 LONX 105 4256.5000 11:50:31 LONX 105 4257.5000 11:51:22 LONX 165 4257.5000 11:51:22 LONX 240 4256.5000 11:52:12 LONX 15 4256.5000 11:52:16 LONX 207 4256.5000 11:52:16 LONX 250 4256.5000 11:52:53 LONX 22 4256.0000 11:53:06 LONX 220 4256.0000 11:53:06 LONX 18 4256.5000 11:53:06 LONX 250 4256.5000 11:53:06 LONX 50 4256.5000 11:53:06 LONX 12 4256.5000 11:53:06 LONX 191 4255.0000 11:53:57 LONX 206 4254.5000 11:55:09 LONX 148 4254.0000 11:55:18 LONX 66 4254.0000 11:55:18 LONX 19 4254.5000 11:55:18 LONX 184 4254.5000 11:55:18 LONX 225 4257.0000 11:56:16 LONX 133 4256.0000 11:56:39 LONX 80 4256.0000 11:56:39 LONX 330 4256.5000 11:57:38 LONX 250 4257.5000 11:58:47 LONX 200 4257.0000 11:58:50 LONX 235 4257.0000 11:58:50 LONX 208 4255.0000 11:59:09 LONX 188 4254.0000 11:59:15 LONX 203 4253.0000 11:59:57 LONX 350 4252.5000 12:02:23 LONX 252 4252.0000 12:02:23 LONX 98 4252.0000 12:02:27 LONX 126 4251.5000 12:02:27 LONX 39 4251.5000 12:02:31 LONX 115 4251.5000 12:02:34 LONX 195 4251.0000 12:02:49 LONX 198 4251.0000 12:02:49 LONX 57 4252.0000 12:03:55 LONX 310 4251.5000 12:04:04 LONX 250 4252.0000 12:04:04 LONX 30 4252.0000 12:04:04 LONX 210 4249.5000 12:04:25 LONX 210 4248.5000 12:05:56 LONX 19 4248.0000 12:05:56 LONX 216 4248.0000 12:05:56 LONX 400 4247.5000 12:05:59 LONX 320 4253.5000 12:09:04 LONX 110 4253.5000 12:09:04 LONX 320 4253.0000 12:09:04 LONX 280 4252.5000 12:09:08 LONX 255 4252.0000 12:09:08 LONX 205 4251.5000 12:09:10 LONX 207 4250.5000 12:09:46 LONX 197 4250.5000 12:09:46 LONX 195 4249.5000 12:10:53 LONX 240 4249.0000 12:11:01 LONX 100 4249.5000 12:11:43 LONX 185 4249.0000 12:12:12 LONX 310 4249.0000 12:12:12 LONX 85 4249.0000 12:12:12 LONX 236 4250.5000 12:13:00 LONX 198 4249.5000 12:13:34 LONX 17 4251.5000 12:14:39 LONX 240 4251.5000 12:14:51 LONX 275 4251.0000 12:14:53 LONX 56 4250.0000 12:15:08 LONX 166 4250.0000 12:15:15 LONX 66 4251.0000 12:15:58 LONX 36 4251.0000 12:16:07 LONX 138 4251.0000 12:16:07 LONX 192 4251.0000 12:16:07 LONX 184 4249.5000 12:16:25 LONX 1 4249.5000 12:16:25 LONX 215 4251.0000 12:17:22 LONX 221 4250.0000 12:17:57 LONX 275 4250.0000 12:18:01 LONX 210 4247.5000 12:18:31 LONX 59 4244.5000 12:19:09 LONX 149 4244.5000 12:19:09 LONX 197 4243.5000 12:20:24 LONX 250 4243.0000 12:20:38 LONX 91 4242.5000 12:20:43 LONX 198 4241.5000 12:21:05 LONX 225 4241.0000 12:21:28 LONX 191 4240.0000 12:22:36 LONX 238 4239.5000 12:22:49 LONX 58 4239.0000 12:23:00 LONX 78 4239.0000 12:23:06 LONX 54 4239.0000 12:23:31 LONX 212 4238.5000 12:23:48 LONX 200 4238.5000 12:24:33 LONX 232 4238.0000 12:24:33 LONX 190 4236.0000 12:25:09 LONX 190 4235.0000 12:25:46 LONX 215 4242.0000 12:27:44 LONX 285 4241.5000 12:27:44 LONX 430 4241.0000 12:27:54 LONX 187 4239.5000 12:28:51 LONX 185 4239.0000 12:29:08 LONX 210 4238.0000 12:29:18 LONX 280 4239.0000 12:30:36 LONX 290 4238.5000 12:30:45 LONX 215 4240.0000 12:31:39 LONX 210 4240.5000 12:32:32 LONX 280 4240.0000 12:32:35 LONX 230 4238.0000 12:33:20 LONX 37 4238.5000 12:33:51 LONX 204 4239.5000 12:34:10 LONX 250 4239.0000 12:34:23 LONX 9 4237.0000 12:34:41 LONX 51 4237.0000 12:34:41 LONX 135 4237.0000 12:34:41 LONX 195 4235.5000 12:35:55 LONX 239 4235.5000 12:35:55 LONX 49 4237.0000 12:37:02 LONX 181 4237.0000 12:37:07 LONX 250 4236.5000 12:37:31 LONX 200 4235.0000 12:38:44 LONX 130 4235.0000 12:38:44 LONX 68 4235.0000 12:39:05 LONX 136 4235.0000 12:39:05 LONX 215 4234.5000 12:40:09 LONX 245 4234.5000 12:40:09 LONX 184 4234.5000 12:41:37 LONX 91 4234.5000 12:41:37 LONX 20 4236.0000 12:41:57 LONX 136 4236.0000 12:41:57 LONX 1 4236.0000 12:41:57 LONX 47 4236.0000 12:41:57 LONX 255 4237.5000 12:42:12 LONX 263 4239.0000 12:42:49 LONX 250 4239.0000 12:44:17 LONX 204 4239.0000 12:44:17 LONX 200 4238.5000 12:44:17 LONX 250 4239.5000 12:45:55 LONX 50 4239.0000 12:45:56 LONX 234 4239.0000 12:46:19 LONX 150 4241.0000 12:47:58 LONX 320 4243.5000 12:49:39 LONX 250 4243.5000 12:49:39 LONX 260 4244.5000 12:50:44 LONX 360 4244.5000 12:50:45 LONX 205 4244.0000 12:50:46 LONX 340 4243.5000 12:50:46 LONX 189 4244.0000 12:50:46 LONX 139 4243.0000 12:51:15 LONX 200 4242.5000 12:51:17 LONX 220 4241.5000 12:51:58 LONX 330 4243.0000 12:52:36 LONX 245 4243.0000 12:53:10 LONX 206 4240.5000 12:53:48 LONX 250 4240.5000 12:54:15 LONX 118 4239.0000 12:55:00 LONX 68 4239.0000 12:55:00 LONX 220 4240.0000 12:56:10 LONX 70 4240.0000 12:56:10 LONX 204 4240.0000 12:56:20 LONX 292 4239.5000 12:56:54 LONX 193 4239.0000 12:57:15 LONX 204 4239.5000 12:57:15 LONX 198 4233.5000 12:58:08 LONX 250 4234.5000 12:58:58 LONX 189 4232.5000 13:00:14 LONX 243 4232.5000 13:00:14 LONX 260 4235.5000 13:00:36 LONX 210 4234.0000 13:01:03 LONX 314 4239.0000 13:03:58 LONX 16 4239.0000 13:03:58 LONX 390 4238.5000 13:03:58 LONX 250 4238.5000 13:03:58 LONX 362 4239.0000 13:03:58 LONX 190 4238.0000 13:04:52 LONX 215 4237.0000 13:05:12 LONX 260 4237.0000 13:06:13 LONX 220 4237.0000 13:06:30 LONX 215 4236.5000 13:07:02 LONX 243 4236.0000 13:07:07 LONX 300 4236.5000 13:07:32 LONX 123 4237.0000 13:08:10 LONX 147 4237.0000 13:08:10 LONX 24 4237.0000 13:08:10 LONX 206 4236.0000 13:08:36 LONX 189 4235.0000 13:09:01 LONX 265 4234.5000 13:09:58 LONX 250 4234.0000 13:10:39 LONX 195 4234.0000 13:10:52 LONX 186 4233.0000 13:11:00 LONX 193 4232.5000 13:12:01 LONX 193 4233.0000 13:12:14 LONX 265 4234.0000 13:13:23 LONX 166 4233.5000 13:14:55 LONX 79 4233.5000 13:14:55 LONX 67 4234.0000 13:14:55 LONX 250 4234.0000 13:14:55 LONX 176 4234.0000 13:14:55 LONX 73 4234.0000 13:14:55 LONX 77 4234.0000 13:14:55 LONX 36 4233.5000 13:15:56 LONX 152 4233.5000 13:15:56 LONX 221 4233.5000 13:15:56 LONX 1 4232.5000 13:16:14 LONX 196 4232.5000 13:16:14 LONX 195 4234.0000 13:16:58 LONX 250 4234.5000 13:17:32 LONX 200 4234.0000 13:17:52 LONX 260 4233.0000 13:18:40 LONX 49 4232.5000 13:18:41 LONX 71 4232.5000 13:18:44 LONX 234 4234.5000 13:19:56 LONX 239 4234.0000 13:19:59 LONX 188 4233.5000 13:20:00 LONX 189 4232.0000 13:22:01 LONX 239 4232.0000 13:22:01 LONX 243 4231.5000 13:22:01 LONX 320 4231.0000 13:22:51 LONX 210 4230.5000 13:23:00 LONX 193 4229.5000 13:23:50 LONX 235 4228.5000 13:24:18 LONX 121 4227.5000 13:24:43 LONX 130 4227.5000 13:24:43 LONX 205 4227.5000 13:25:01 LONX 11 4225.0000 13:25:44 LONX 66 4225.0000 13:25:45 LONX 76 4225.0000 13:25:46 LONX 54 4225.0000 13:25:48 LONX 87 4225.0000 13:26:04 LONX 118 4225.0000 13:26:04 LONX 42 4224.0000 13:26:05 LONX 163 4224.0000 13:26:05 LONX 82 4224.5000 13:26:56 LONX 126 4224.5000 13:26:56 LONX 255 4227.5000 13:28:07 LONX 229 4227.0000 13:28:29 LONX 31 4227.0000 13:28:29 LONX 244 4227.0000 13:28:29 LONX 215 4226.5000 13:28:29 LONX 195 4229.0000 13:29:53 LONX 260 4228.5000 13:29:55 LONX 320 4228.0000 13:29:56 LONX 245 4230.0000 13:30:19 LONX 330 4232.0000 13:31:04 LONX 254 4232.0000 13:31:17 LONX 205 4232.0000 13:31:17 LONX 246 4231.0000 13:31:18 LONX 24 4231.0000 13:31:18 LONX 197 4228.5000 13:32:27 LONX 226 4228.0000 13:32:31 LONX 100 4228.0000 13:32:31 LONX 250 4228.0000 13:32:31 LONX 16 4228.5000 13:32:31 LONX 200 4226.5000 13:33:23 LONX 218 4225.5000 13:33:33 LONX 205 4227.0000 13:34:09 LONX 227 4226.0000 13:34:17 LONX 195 4227.5000 13:34:53 LONX 205 4227.5000 13:35:14 LONX 227 4226.5000 13:35:21 LONX 210 4231.5000 13:36:05 LONX 231 4233.5000 13:36:22 LONX 220 4232.0000 13:37:10 LONX 315 4232.0000 13:37:10 LONX 206 4229.5000 13:37:29 LONX 194 4229.0000 13:37:48 LONX 188 4227.0000 13:38:26 LONX 86 4226.0000 13:38:34 LONX 149 4226.0000 13:38:34 LONX 250 4227.5000 13:40:26 LONX 70 4227.5000 13:40:26 LONX 260 4227.0000 13:40:31 LONX 225 4226.5000 13:40:31 LONX 255 4226.0000 13:40:32 LONX 225 4225.5000 13:41:09 LONX 195 4225.0000 13:41:15 LONX 250 4224.0000 13:42:03 LONX 152 4224.0000 13:42:37 LONX 63 4224.0000 13:42:37 LONX 281 4223.5000 13:42:37 LONX 167 4225.0000 13:43:53 LONX 69 4225.5000 13:44:10 LONX 4 4225.5000 13:44:10 LONX 230 4225.5000 13:44:17 LONX 205 4225.5000 13:44:19 LONX 255 4226.5000 13:44:49 LONX 27 4226.5000 13:45:02 LONX 178 4226.5000 13:45:02 LONX 73 4226.0000 13:45:28 LONX 117 4226.0000 13:45:28 LONX 205 4228.0000 13:45:46 LONX 190 4228.0000 13:46:00 LONX 245 4228.0000 13:46:50 LONX 204 4227.5000 13:46:50 LONX 265 4230.0000 13:48:14 LONX 205 4230.5000 13:48:24 LONX 225 4230.0000 13:48:26 LONX 235 4233.0000 13:49:25 LONX 205 4233.0000 13:49:35 LONX 240 4234.5000 13:49:56 LONX 196 4233.5000 13:50:03 LONX 63 4232.0000 13:50:41 LONX 142 4232.0000 13:50:41 LONX 51 4230.0000 13:51:17 LONX 181 4230.0000 13:51:18 LONX 225 4232.0000 13:52:20 LONX 250 4232.0000 13:52:20 LONX 102 4232.5000 13:52:20 LONX 146 4232.5000 13:52:20 LONX 50 4231.5000 13:52:45 LONX 26 4231.5000 13:52:45 LONX 130 4231.5000 13:52:45 LONX 200 4231.0000 13:53:48 LONX 200 4230.5000 13:53:49 LONX 230 4230.0000 13:53:59 LONX 100 4230.5000 13:53:59 LONX 103 4230.5000 13:53:59 LONX 295 4231.0000 13:54:46 LONX 188 4229.5000 13:55:02 LONX 200 4228.5000 13:55:40 LONX 132 4232.5000 13:56:09 LONX 111 4232.5000 13:56:09 LONX 116 4231.5000 13:56:16 LONX 72 4231.5000 13:56:16 LONX 197 4232.0000 13:56:50 LONX 280 4235.5000 13:57:36 LONX 225 4235.0000 13:57:40 LONX 235 4236.5000 13:59:04 LONX 121 4236.0000 13:59:05 LONX 189 4236.0000 13:59:05 LONX 410 4238.0000 14:00:01 LONX 72 4237.5000 14:00:12 LONX 225 4237.5000 14:00:12 LONX 124 4239.0000 14:00:51 LONX 71 4239.0000 14:00:51 LONX 117 4238.5000 14:01:00 LONX 153 4238.5000 14:01:00 LONX 205 4238.0000 14:01:04 LONX 190 4236.0000 14:01:25 LONX 235 4242.5000 14:02:13 LONX 138 4243.5000 14:02:13 LONX 182 4244.5000 14:02:29 LONX 8 4244.5000 14:02:29 LONX 22 4243.0000 14:03:03 LONX 172 4243.0000 14:03:03 LONX 240 4244.0000 14:03:45 LONX 18 4244.0000 14:03:45 LONX 247 4243.5000 14:03:50 LONX 23 4243.5000 14:03:50 LONX 242 4243.5000 14:03:50 LONX 225 4238.5000 14:04:55 LONX 194 4238.0000 14:05:02 LONX 152 4236.0000 14:05:36 LONX 49 4236.0000 14:05:36 LONX 101 4235.0000 14:05:45 LONX 88 4235.0000 14:05:45 LONX 187 4234.0000 14:06:12 LONX 212 4232.0000 14:07:16 LONX 1 4232.0000 14:07:16 LONX 230 4231.5000 14:07:17 LONX 200 4231.0000 14:07:31 LONX 65 4231.0000 14:07:31 LONX 235 4230.5000 14:08:03 LONX 239 4231.0000 14:09:08 LONX 141 4231.0000 14:09:08 LONX 257 4231.0000 14:09:22 LONX 260 4230.5000 14:09:24 LONX 201 4227.5000 14:10:14 LONX 205 4227.5000 14:10:28 LONX 234 4226.5000 14:10:35 LONX 190 4225.5000 14:11:01 LONX 74 4226.5000 14:12:09 LONX 20 4228.0000 14:12:36 LONX 166 4228.0000 14:12:36 LONX 65 4228.0000 14:12:36 LONX 215 4230.5000 14:12:58 LONX 320 4230.5000 14:13:02 LONX 330 4233.5000 14:14:20 LONX 290 4233.0000 14:14:20 LONX 300 4232.5000 14:14:30 LONX 110 4232.0000 14:15:03 LONX 95 4232.0000 14:15:03 LONX 191 4232.0000 14:15:12 LONX 195 4231.5000 14:15:40 LONX 390 4235.0000 14:17:01 LONX 250 4235.0000 14:17:01 LONX 255 4234.5000 14:17:01 LONX 190 4234.5000 14:17:35 LONX 290 4237.0000 14:19:40 LONX 235 4237.0000 14:19:40 LONX 184 4237.0000 14:19:40 LONX 100 4236.5000 14:20:07 LONX 125 4236.5000 14:20:07 LONX 210 4236.0000 14:20:07 LONX 265 4235.5000 14:20:13 LONX 222 4235.5000 14:20:50 LONX 233 4235.0000 14:21:03 LONX 294 4234.0000 14:21:03 LONX 215 4234.5000 14:21:03 LONX 37 4235.0000 14:21:55 LONX 175 4235.0000 14:21:55 LONX 248 4236.0000 14:22:39 LONX 206 4236.0000 14:22:44 LONX 360 4236.5000 14:24:19 LONX 265 4236.5000 14:24:19 LONX 100 4235.5000 14:24:30 LONX 165 4235.5000 14:24:30 LONX 220 4235.0000 14:24:50 LONX 100 4235.0000 14:25:10 LONX 192 4235.0000 14:25:10 LONX 229 4234.5000 14:25:40 LONX 191 4234.5000 14:25:57 LONX 15 4234.5000 14:25:57 LONX 295 4235.0000 14:26:28 LONX 68 4234.0000 14:26:28 LONX 235 4236.5000 14:27:12 LONX 124 4237.0000 14:27:36 LONX 250 4237.0000 14:27:36 LONX 129 4236.5000 14:28:00 LONX 61 4236.5000 14:28:00 LONX 220 4238.0000 14:28:47 LONX 300 4237.5000 14:29:09 LONX 390 4239.0000 14:29:42 LONX 300 4238.5000 14:29:44 LONX 340 4238.0000 14:29:50 LONX 215 4238.0000 14:29:59 LONX 74 4238.0000 14:30:03 LONX 136 4238.0000 14:30:03 LONX 43 4237.5000 14:30:13 LONX 320 4238.5000 14:30:19 LONX 205 4238.0000 14:30:21 LONX 295 4239.5000 14:30:39 LONX 250 4239.5000 14:30:39 LONX 320 4241.0000 14:30:54 LONX 211 4240.5000 14:30:54 LONX 34 4240.5000 14:30:54 LONX 215 4240.5000 14:30:58 LONX 125 4240.0000 14:30:58 LONX 190 4240.0000 14:30:58 LONX 249 4240.0000 14:30:58 LONX 203 4239.5000 14:31:11 LONX 42 4239.5000 14:31:11 LONX 285 4240.5000 14:31:21 LONX 270 4244.5000 14:31:45 LONX 200 4243.5000 14:31:45 LONX 330 4243.0000 14:31:45 LONX 190 4242.5000 14:31:58 LONX 260 4242.5000 14:31:59 LONX 200 4242.0000 14:32:09 LONX 209 4242.5000 14:32:09 LONX 230 4241.5000 14:32:11 LONX 250 4240.5000 14:32:31 LONX 16 4240.5000 14:32:31 LONX 225 4240.0000 14:32:32 LONX 310 4241.0000 14:32:58 LONX 261 4240.0000 14:33:24 LONX 205 4239.5000 14:33:34 LONX 99 4240.0000 14:33:34 LONX 250 4240.0000 14:33:34 LONX 123 4240.0000 14:33:34 LONX 340 4239.0000 14:33:37 LONX 200 4238.5000 14:33:58 LONX 320 4240.0000 14:34:25 LONX 189 4240.0000 14:34:25 LONX 47 4240.0000 14:34:25 LONX 3 4243.0000 14:34:51 LONX 210 4242.5000 14:34:54 LONX 320 4242.5000 14:34:54 LONX 150 4241.5000 14:34:59 LONX 115 4241.5000 14:35:11 LONX 219 4241.0000 14:35:11 LONX 23 4240.5000 14:35:12 LONX 249 4240.5000 14:35:13 LONX 4 4240.5000 14:35:37 LONX 186 4240.5000 14:35:37 LONX 100 4242.0000 14:35:38 LONX 165 4242.0000 14:35:38 LONX 200 4241.5000 14:35:48 LONX 200 4241.5000 14:36:12 LONX 239 4241.0000 14:36:26 LONX 224 4240.5000 14:36:26 LONX 92 4239.5000 14:36:31 LONX 108 4239.5000 14:36:31 LONX 189 4238.5000 14:36:56 LONX 210 4238.0000 14:37:10 LONX 218 4237.5000 14:37:10 LONX 202 4236.5000 14:37:22 LONX 130 4236.0000 14:37:47 LONX 167 4236.0000 14:37:47 LONX 32 4235.5000 14:37:49 LONX 185 4235.5000 14:37:49 LONX 212 4233.0000 14:38:15 LONX 237 4232.5000 14:38:17 LONX 200 4232.5000 14:38:48 LONX 430 4239.5000 14:39:58 LONX 340 4239.0000 14:40:07 LONX 20 4239.0000 14:40:07 LONX 285 4240.5000 14:40:33 LONX 400 4240.5000 14:40:33 LONX 250 4240.5000 14:40:33 LONX 290 4240.0000 14:40:55 LONX 220 4239.5000 14:40:55 LONX 225 4239.0000 14:41:06 LONX 111 4238.5000 14:41:45 LONX 129 4238.5000 14:41:45 LONX 96 4239.0000 14:41:45 LONX 250 4239.0000 14:41:45 LONX 15 4239.0000 14:41:45 LONX 223 4239.0000 14:41:45 LONX 195 4237.5000 14:41:58 LONX 271 4241.0000 14:42:23 LONX 250 4240.0000 14:42:28 LONX 201 4239.0000 14:42:42 LONX 204 4236.0000 14:43:08 LONX 237 4235.5000 14:43:08 LONX 270 4240.0000 14:43:50 LONX 215 4239.5000 14:43:53 LONX 210 4238.0000 14:43:59 LONX 222 4238.0000 14:44:37 LONX 205 4237.5000 14:44:51 LONX 285 4240.0000 14:45:17 LONX 271 4240.0000 14:45:25 LONX 41 4240.5000 14:45:39 LONX 330 4239.5000 14:45:48 LONX 236 4241.5000 14:46:12 LONX 88 4242.0000 14:46:13 LONX 195 4243.0000 14:46:16 LONX 285 4242.5000 14:46:18 LONX 190 4242.5000 14:46:41 LONX 240 4243.0000 14:46:55 LONX 6 4242.0000 14:47:07 LONX 265 4243.5000 14:47:41 LONX 250 4244.0000 14:47:41 LONX 100 4244.0000 14:47:41 LONX 340 4244.0000 14:47:41 LONX 30 4244.5000 14:47:41 LONX 285 4242.0000 14:48:10 LONX 255 4249.0000 14:48:49 LONX 188 4248.5000 14:48:50 LONX 52 4248.5000 14:48:50 LONX 192 4248.5000 14:48:50 LONX 230 4248.0000 14:49:19 LONX 215 4249.0000 14:50:12 LONX 340 4249.0000 14:50:12 LONX 250 4249.0000 14:50:12 LONX 200 4248.0000 14:50:25 LONX 191 4247.5000 14:50:48 LONX 240 4246.5000 14:50:58 LONX 224 4246.0000 14:51:06 LONX 188 4245.0000 14:51:11 LONX 254 4246.0000 14:51:47 LONX 265 4245.5000 14:51:54 LONX 57 4246.0000 14:52:35 LONX 153 4246.0000 14:52:35 LONX 206 4246.0000 14:52:35 LONX 320 4246.5000 14:52:58 LONX 232 4247.5000 14:54:31 LONX 138 4247.5000 14:54:31 LONX 258 4247.5000 14:54:31 LONX 220 4249.5000 14:55:26 LONX 55 4249.5000 14:55:26 LONX 154 4249.5000 14:55:26 LONX 380 4250.0000 14:55:49 LONX 246 4249.5000 14:55:52 LONX 104 4249.5000 14:55:52 LONX 260 4249.0000 14:55:52 LONX 248 4248.5000 14:55:58 LONX 2 4248.5000 14:55:58 LONX 67 4248.0000 14:55:58 LONX 123 4248.0000 14:55:58 LONX 66 4249.5000 14:56:52 LONX 38 4249.5000 14:56:52 LONX 144 4249.5000 14:56:52 LONX 118 4248.5000 14:56:53 LONX 162 4248.5000 14:56:53 LONX 37 4248.0000 14:56:58 LONX 243 4248.0000 14:56:58 LONX 64 4248.0000 14:57:28 LONX 168 4248.0000 14:57:28 LONX 233 4247.5000 14:57:42 LONX 203 4247.0000 14:57:45 LONX 215 4249.0000 14:58:45 LONX 250 4249.0000 14:58:45 LONX 125 4251.0000 14:58:55 LONX 5 4251.0000 14:58:55 LONX 119 4251.0000 14:58:55 LONX 21 4251.0000 14:58:55 LONX 229 4251.5000 14:59:12 LONX 125 4251.0000 14:59:14 LONX 135 4251.0000 14:59:15 LONX 209 4250.0000 14:59:34 LONX 200 4249.5000 14:59:35 LONX 145 4248.0000 14:59:58 LONX 70 4248.0000 14:59:58 LONX 217 4247.5000 14:59:58 LONX 250 4250.0000 15:00:20 LONX 25 4251.0000 15:01:07 LONX 395 4251.0000 15:01:07 LONX 17 4252.5000 15:01:23 LONX 300 4252.5000 15:01:24 LONX 267 4252.0000 15:01:26 LONX 153 4252.0000 15:01:26 LONX 100 4253.0000 15:01:53 LONX 250 4253.0000 15:01:53 LONX 32 4253.5000 15:01:53 LONX 250 4253.5000 15:01:53 LONX 195 4253.5000 15:01:53 LONX 235 4252.0000 15:02:04 LONX 1 4252.0000 15:02:04 LONX 202 4251.0000 15:02:20 LONX 207 4251.5000 15:02:34 LONX 54 4251.0000 15:02:34 LONX 161 4251.0000 15:02:36 LONX 219 4250.5000 15:03:09 LONX 250 4250.0000 15:03:24 LONX 205 4249.5000 15:03:45 LONX 232 4250.5000 15:04:08 LONX 38 4250.5000 15:04:08 LONX 95 4251.5000 15:04:14 LONX 210 4251.5000 15:04:20 LONX 225 4254.0000 15:04:50 LONX 205 4253.5000 15:04:50 LONX 38 4253.0000 15:04:50 LONX 302 4253.0000 15:04:50 LONX 303 4253.0000 15:05:03 LONX 217 4251.5000 15:05:14 LONX 100 4253.0000 15:05:58 LONX 164 4253.5000 15:05:58 LONX 250 4253.5000 15:05:58 LONX 28 4253.5000 15:05:58 LONX 205 4252.5000 15:06:07 LONX 250 4257.0000 15:06:57 LONX 25 4257.0000 15:06:57 LONX 45 4257.0000 15:06:57 LONX 210 4257.0000 15:06:57 LONX 230 4257.0000 15:07:09 LONX 255 4256.5000 15:07:13 LONX 255 4257.0000 15:07:50 LONX 27 4257.0000 15:07:50 LONX 207 4257.0000 15:07:50 LONX 43 4257.0000 15:07:50 LONX 210 4256.0000 15:08:02 LONX 40 4256.0000 15:08:02 LONX 380 4257.5000 15:08:46 LONX 285 4259.0000 15:08:57 LONX 190 4258.5000 15:08:57 LONX 208 4257.5000 15:09:15 LONX 190 4258.5000 15:09:42 LONX 110 4259.5000 15:10:07 LONX 115 4259.5000 15:10:07 LONX 190 4259.5000 15:10:11 LONX 230 4258.5000 15:10:19 LONX 248 4258.0000 15:10:30 LONX 210 4257.0000 15:10:51 LONX 219 4256.5000 15:11:00 LONX 207 4256.5000 15:11:25 LONX 285 4256.5000 15:11:56 LONX 250 4256.5000 15:11:56 LONX 25 4256.5000 15:11:56 LONX 250 4256.0000 15:12:20 LONX 12 4256.5000 15:12:20 LONX 220 4256.0000 15:12:28 LONX 204 4255.5000 15:12:33 LONX 100 4257.0000 15:13:34 LONX 128 4257.0000 15:13:34 LONX 132 4257.0000 15:13:34 LONX 450 4258.0000 15:14:06 LONX 276 4258.0000 15:14:06 LONX 107 4259.5000 15:14:57 LONX 320 4261.0000 15:15:36 LONX 400 4261.0000 15:16:07 LONX 360 4260.5000 15:16:08 LONX 280 4260.0000 15:16:11 LONX 270 4259.5000 15:16:19 LONX 233 4259.0000 15:16:23 LONX 251 4261.5000 15:17:01 LONX 19 4261.5000 15:17:01 LONX 70 4263.5000 15:17:18 LONX 231 4263.5000 15:17:22 LONX 161 4263.0000 15:17:36 LONX 100 4263.0000 15:17:36 LONX 228 4262.0000 15:17:40 LONX 16 4263.0000 15:18:13 LONX 179 4263.0000 15:18:13 LONX 239 4262.5000 15:18:13 LONX 230 4263.0000 15:18:47 LONX 215 4262.5000 15:18:47 LONX 204 4261.5000 15:19:01 LONX 68 4261.0000 15:20:04 LONX 193 4260.5000 15:20:04 LONX 280 4260.0000 15:20:06 LONX 310 4259.5000 15:20:22 LONX 573 4262.5000 15:21:22 LONX 88 4262.5000 15:21:22 LONX 31 4262.5000 15:21:22 LONX 177 4262.5000 15:21:22 LONX 330 4261.5000 15:21:23 LONX 212 4259.0000 15:21:59 LONX 215 4259.0000 15:22:25 LONX 205 4258.5000 15:22:36 LONX 81 4258.0000 15:23:00 LONX 150 4258.0000 15:23:00 LONX 230 4258.0000 15:23:50 LONX 320 4259.5000 15:24:19 LONX 340 4261.0000 15:24:56 LONX 266 4261.5000 15:24:59 LONX 44 4261.5000 15:24:59 LONX 237 4262.5000 15:25:02 LONX 320 4262.5000 15:25:07 LONX 215 4262.0000 15:25:07 LONX 390 4262.5000 15:26:03 LONX 220 4262.5000 15:26:05 LONX 171 4263.0000 15:26:18 LONX 205 4261.5000 15:27:02 LONX 225 4261.0000 15:27:07 LONX 260 4262.5000 15:27:49 LONX 265 4262.5000 15:27:49 LONX 204 4264.0000 15:28:07 LONX 157 4264.0000 15:28:07 LONX 205 4263.0000 15:28:10 LONX 220 4263.5000 15:28:58 LONX 224 4264.0000 15:28:58 LONX 245 4264.5000 15:29:10 LONX 320 4263.5000 15:30:36 LONX 340 4263.5000 15:30:36 LONX 390 4263.5000 15:31:10 LONX 205 4264.5000 15:31:25 LONX 265 4264.5000 15:31:33 LONX 320 4264.0000 15:31:47 LONX 231 4264.5000 15:32:11 LONX 61 4264.5000 15:32:11 LONX 460 4265.5000 15:33:01 LONX 195 4265.0000 15:33:16 LONX 278 4265.0000 15:33:16 LONX 245 4264.5000 15:33:17 LONX 84 4265.0000 15:33:49 LONX 175 4265.0000 15:33:49 LONX 330 4266.5000 15:34:20 LONX 245 4266.5000 15:34:20 LONX 255 4265.5000 15:34:48 LONX 203 4265.0000 15:34:48 LONX 34 4265.0000 15:34:48 LONX 275 4265.5000 15:34:48 LONX 137 4264.0000 15:34:55 LONX 340 4268.5000 15:36:54 LONX 315 4268.5000 15:36:54 LONX 400 4268.0000 15:36:54 LONX 255 4269.0000 15:37:10 LONX 86 4269.0000 15:37:11 LONX 139 4269.0000 15:37:11 LONX 290 4269.5000 15:37:19 LONX 297 4269.0000 15:37:34 LONX 167 4269.0000 15:37:34 LONX 284 4268.5000 15:37:51 LONX 77 4269.5000 15:38:15 LONX 143 4269.5000 15:38:18 LONX 230 4269.0000 15:38:26 LONX 29 4268.5000 15:38:26 LONX 168 4268.5000 15:38:26 LONX 208 4267.5000 15:38:45 LONX 190 4266.5000 15:39:09 LONX 206 4266.0000 15:39:11 LONX 10 4265.5000 15:40:03 LONX 250 4265.5000 15:40:03 LONX 250 4265.5000 15:40:10 LONX 142 4265.5000 15:40:10 LONX 225 4265.0000 15:40:22 LONX 235 4266.5000 15:41:30 LONX 206 4266.0000 15:42:13 LONX 500 4266.0000 15:42:13 LONX 280 4268.0000 15:42:44 LONX 224 4267.5000 15:42:46 LONX 126 4267.5000 15:42:46 LONX 126 4267.5000 15:42:46 LONX 250 4267.5000 15:42:46 LONX 290 4267.5000 15:43:13 LONX 360 4268.5000 15:44:21 LONX 200 4268.0000 15:44:30 LONX 76 4268.5000 15:44:30 LONX 168 4268.5000 15:44:30 LONX 220 4267.5000 15:44:36 LONX 221 4267.0000 15:44:44 LONX 99 4267.0000 15:44:44 LONX 214 4267.5000 15:44:44 LONX 144 4267.5000 15:44:44 LONX 480 4268.5000 15:45:45 LONX 21 4268.5000 15:45:45 LONX 16 4268.5000 15:45:45 LONX 15 4268.5000 15:45:45 LONX 61 4267.0000 15:45:55 LONX 255 4267.5000 15:45:55 LONX 196 4267.5000 15:45:55 LONX 330 4268.0000 15:47:29 LONX 220 4267.5000 15:47:29 LONX 100 4268.0000 15:47:29 LONX 133 4268.0000 15:47:29 LONX 350 4268.5000 15:48:26 LONX 310 4268.0000 15:48:42 LONX 250 4268.5000 15:48:42 LONX 11 4268.5000 15:48:42 LONX 310 4268.0000 15:49:35 LONX 134 4271.5000 15:50:13 LONX 27 4271.5000 15:50:13 LONX 44 4271.5000 15:50:13 LONX 490 4271.5000 15:50:27 LONX 240 4271.5000 15:50:27 LONX 193 4271.0000 15:50:28 LONX 167 4271.0000 15:50:28 LONX 129 4272.5000 15:51:21 LONX 250 4272.5000 15:51:21 LONX 41 4272.0000 15:51:21 LONX 374 4272.0000 15:51:21 LONX 15 4272.0000 15:51:21 LONX 250 4273.0000 15:52:10 LONX 60 4273.0000 15:52:13 LONX 440 4272.5000 15:52:13 LONX 265 4272.5000 15:52:44 LONX 78 4272.5000 15:52:44 LONX 40 4273.5000 15:54:03 LONX 88 4273.5000 15:54:03 LONX 100 4274.0000 15:54:14 LONX 281 4274.0000 15:54:14 LONX 250 4274.0000 15:54:14 LONX 160 4274.0000 15:54:24 LONX 250 4274.0000 15:54:24 LONX 295 4274.0000 15:54:34 LONX 202 4273.5000 15:55:04 LONX 19 4273.5000 15:55:05 LONX 351 4273.5000 15:55:05 LONX 310 4276.5000 15:55:45 LONX 195 4276.5000 15:55:45 LONX 215 4276.0000 15:55:51 LONX 205 4276.0000 15:55:51 LONX 400 4275.5000 15:55:54 LONX 186 4276.0000 15:55:54 LONX 22 4276.0000 15:55:54 LONX 82 4274.5000 15:56:00 LONX 100 4274.5000 15:56:04 LONX 290 4277.0000 15:57:03 LONX 260 4277.0000 15:57:03 LONX 195 4276.5000 15:57:53 LONX 340 4276.0000 15:57:53 LONX 250 4276.5000 15:57:53 LONX 160 4276.5000 15:57:53 LONX 255 4276.0000 15:57:56 LONX 310 4275.5000 15:58:00 LONX 10 4275.0000 15:58:16 LONX 116 4275.0000 15:58:16 LONX 19 4275.0000 15:58:16 LONX 48 4275.0000 15:58:16 LONX 99 4274.5000 15:58:25 LONX 111 4274.5000 15:58:45 LONX 250 4274.0000 15:59:15 LONX 70 4274.5000 15:59:15 LONX 152 4274.5000 15:59:15 LONX 233 4273.5000 15:59:22 LONX 209 4274.0000 15:59:22 LONX 240 4273.0000 15:59:39 LONX 190 4273.0000 15:59:50 LONX 370 4274.5000 16:01:00 LONX 142 4274.5000 16:01:00 LONX 93 4274.5000 16:01:00 LONX 360 4274.5000 16:01:08 LONX 250 4274.5000 16:01:08 LONX 260 4274.0000 16:01:18 LONX 350 4273.5000 16:01:18 LONX 210 4274.0000 16:01:18 LONX 192 4272.5000 16:01:26 LONX 99 4272.5000 16:02:02 LONX 99 4272.5000 16:02:02 LONX 30 4272.5000 16:02:02 LONX 57 4272.0000 16:02:02 LONX 19 4272.0000 16:02:02 LONX 131 4272.0000 16:02:02 LONX 210 4271.5000 16:02:02 LONX 250 4272.0000 16:02:16 LONX 50 4272.0000 16:02:39 LONX 188 4272.0000 16:02:39 LONX 245 4272.5000 16:03:36 LONX 380 4272.5000 16:03:36 LONX 250 4272.5000 16:03:36 LONX 252 4273.0000 16:04:20 LONX 128 4273.0000 16:04:20 LONX 240 4272.5000 16:04:22 LONX 280 4272.5000 16:04:22 LONX 250 4272.5000 16:04:22 LONX 340 4272.0000 16:04:22 LONX 209 4271.5000 16:04:40 LONX 144 4275.0000 16:05:33 LONX 61 4275.0000 16:05:33 LONX 23 4274.5000 16:05:35 LONX 102 4274.5000 16:05:35 LONX 160 4274.5000 16:05:36 LONX 187 4274.5000 16:05:37 LONX 133 4274.5000 16:05:37 LONX 250 4274.5000 16:05:37 LONX 1 4274.5000 16:05:37 LONX 44 4274.0000 16:05:37 LONX 221 4274.0000 16:05:38 LONX 121 4273.5000 16:05:39 LONX 209 4274.0000 16:06:03 LONX 340 4276.0000 16:06:53 LONX 216 4275.5000 16:07:14 LONX 241 4276.5000 16:07:28 LONX 249 4276.5000 16:07:28 LONX 105 4276.5000 16:07:31 LONX 250 4276.5000 16:07:31 LONX 11 4276.5000 16:07:31 LONX 317 4276.0000 16:07:42 LONX 33 4276.0000 16:07:42 LONX 209 4276.0000 16:07:42 LONX 116 4275.5000 16:07:42 LONX 58 4275.5000 16:07:42 LONX 303 4275.5000 16:09:10 LONX 46 4275.5000 16:09:10 LONX 287 4275.5000 16:09:13 LONX 76 4275.5000 16:09:13 LONX 133 4275.5000 16:09:13 LONX 245 4275.0000 16:09:16 LONX 57 4275.5000 16:09:32 LONX 217 4275.5000 16:09:32 LONX 209 4275.5000 16:09:37 LONX 44 4275.5000 16:09:37 LONX 230 4274.5000 16:09:59 LONX 390 4274.5000 16:10:03 LONX 329 4275.0000 16:10:31 LONX 311 4275.0000 16:10:31 LONX 260 4275.0000 16:10:31 LONX 250 4275.0000 16:10:31 LONX 132 4275.0000 16:10:31 LONX 110 4275.5000 16:10:49 LONX 148 4275.5000 16:10:49 LONX 24 4275.5000 16:10:53 LONX 177 4275.5000 16:10:53 LONX 63 4275.5000 16:11:03 LONX 137 4275.5000 16:11:03 LONX 270 4277.0000 16:11:22 LONX 95 4277.0000 16:11:22 LONX 234 4277.0000 16:11:44 LONX 220 4277.0000 16:11:44 LONX 108 4277.0000 16:11:58 LONX 29 4277.0000 16:11:58 LONX 1 4277.0000 16:11:58 LONX 142 4277.0000 16:11:58 LONX 52 4277.0000 16:11:58 LONX 228 4277.0000 16:11:58 LONX 388 4277.0000 16:12:34 LONX 217 4277.0000 16:12:43 LONX 16 4277.0000 16:12:43 LONX 192 4279.5000 16:12:55 LONX 213 4279.0000 16:12:55 LONX 290 4276.5000 16:13:25 LONX 102 4276.5000 16:13:25 LONX 203 4277.0000 16:13:34 LONX 85 4278.0000 16:14:06 LONX 548 4278.0000 16:14:10 LONX 212 4277.0000 16:14:15 LONX 198 4277.5000 16:14:24 LONX 203 4277.5000 16:14:41 LONX 215 4277.5000 16:14:45 LONX 60 4278.5000 16:15:01 LONX 110 4278.5000 16:15:01 LONX 264 4278.5000 16:15:04 LONX 173 4281.0000 16:15:15 LONX 224 4281.5000 16:15:15 LONX 90 4281.0000 16:15:23 LONX 100 4281.0000 16:15:23 LONX 62 4281.0000 16:15:33 LONX 246 4281.0000 16:15:33 LONX 202 4280.5000 16:15:44 LONX 203 4280.5000 16:15:48 LONX 47 4280.5000 16:15:48 LONX 58 4280.5000 16:15:48 LONX 98 4280.5000 16:15:48 LONX 190 4278.5000 16:16:08 LONX 93 4278.5000 16:16:08 LONX 157 4278.5000 16:16:08 LONX 101 4278.5000 16:16:08 LONX 25 4278.5000 16:16:08 LONX 200 4280.0000 16:16:33 LONX 43 4280.0000 16:16:38 LONX 202 4280.0000 16:16:38 LONX 194 4280.0000 16:16:48 LONX 250 4280.0000 16:16:58 LONX 18 4280.0000 16:16:58 LONX 146 4280.0000 16:16:58 LONX 45 4280.0000 16:16:58 LONX 67 4280.0000 16:16:58 LONX 54 4279.5000 16:17:18 LONX 46 4279.5000 16:17:18 LONX 50 4279.5000 16:17:18 LONX 150 4283.0000 16:18:55 LONX 170 4283.0000 16:18:55 LONX 4 4283.0000 16:18:55 LONX 1 4283.0000 16:18:55 LONX 499 4283.0000 16:19:03 LONX 132 4283.0000 16:19:03 LONX 36 4283.0000 16:19:03 LONX 99 4283.0000 16:19:03 LONX 848 4282.0000 16:19:06 LONX 147 4282.0000 16:19:09 LONX 250 4282.0000 16:19:09 LONX 112 4282.0000 16:19:09 LONX 37 4282.0000 16:19:13 LONX 194 4282.0000 16:19:15 LONX 101 4283.5000 16:19:59 LONX 250 4283.5000 16:19:59 LONX 51 4283.5000 16:19:59 LONX 250 4283.5000 16:19:59 LONX 100 4283.5000 16:20:02 LONX 104 4283.5000 16:20:10 LONX 250 4283.5000 16:20:10 LONX 196 4283.5000 16:20:12 LONX 193 4283.5000 16:20:20 LONX 20 4285.0000 16:20:33 LONX 250 4285.0000 16:20:33 LONX 210 4285.0000 16:20:43 LONX 100 4285.0000 16:20:51 LONX 153 4285.0000 16:20:51 LONX 136 4285.0000 16:20:51 LONX 82 4285.0000 16:21:08 LONX 163 4285.0000 16:21:08 LONX 87 4285.0000 16:21:08 LONX 158 4285.0000 16:21:08 LONX 191 4284.5000 16:21:28 LONX 222 4284.0000 16:21:38 LONX 223 4284.0000 16:21:38 LONX 193 4282.5000 16:21:57 LONX 163 4283.0000 16:22:08 LONX 98 4283.0000 16:22:08 LONX 98 4282.0000 16:22:18 LONX 100 4282.0000 16:22:18 LONX 37 4282.0000 16:22:18 LONX 35 4282.0000 16:22:18 LONX 200 4282.0000 16:22:18 LONX 218 4281.5000 16:22:38 LONX 100 4281.0000 16:22:48 LONX 129 4281.0000 16:22:48 LONX 141 4281.0000 16:22:48 LONX 88 4281.0000 16:22:48 LONX 240 4279.0000 16:23:09 LONX 191 4279.5000 16:23:17 LONX 249 4279.0000 16:23:30 LONX 194 4281.5000 16:23:47 LONX 250 4281.5000 16:23:47 LONX 14 4281.5000 16:23:47 LONX 4 4281.5000 16:23:47 LONX 292 4281.0000 16:23:58 LONX 256 4281.0000 16:24:08 LONX 196 4280.5000 16:24:18 LONX 35 4280.5000 16:24:18 LONX 231 4280.5000 16:24:27 LONX 71 4280.5000 16:24:40 LONX 250 4280.5000 16:24:40 LONX 244 4280.5000 16:24:48 LONX 59 4280.5000 16:24:55 LONX 154 4280.5000 16:24:55 LONX 243 4280.5000 16:25:21 LONX 100 4280.5000 16:25:24 LONX 414 4280.5000 16:25:25 LONX 143 4280.5000 16:25:28 LONX 50 4280.5000 16:25:28 LONX 67 4280.5000 16:25:28 LONX 459 4280.5000 16:25:48 LONX 146 4280.5000 16:25:58 LONX 124 4280.5000 16:25:58 LONX 126 4280.5000 16:25:58 LONX 5 4280.5000 16:25:58 LONX 10 4280.5000 16:25:58 LONX 129 4280.5000 16:25:58 LONX 4 4283.5000 16:26:26 LONX 269 4283.5000 16:26:31 LONX 130 4283.5000 16:26:31 LONX 207 4283.5000 16:26:43 LONX 243 4283.5000 16:26:43 LONX 137 4283.5000 16:26:52 LONX 146 4284.0000 16:27:02 LONX 226 4284.0000 16:27:02 LONX 280 4284.5000 16:27:13 LONX 205 4285.5000 16:27:20 LONX 410 4285.0000 16:27:50 LONX 189 4285.0000 16:27:50 LONX 222 4285.0000 16:27:50 LONX 28 4285.0000 16:27:50 LONX 216 4284.5000 16:27:58 LONX 11 4284.5000 16:28:04 LONX 298 4284.5000 16:28:08 LONX 214 4283.5000 16:28:18 LONX 234 4283.5000 16:28:23 LONX 155 4284.0000 16:28:33 LONX 350 4285.5000 16:28:40 LONX 42 4285.5000 16:28:47 LONX 217 4285.5000 16:28:48 LONX 211 4285.0000 16:28:54 LONX 196 4285.0000 16:28:58 LONX 197 4284.5000 16:29:04 LONX 106 4282.5000 16:29:10 LONX 28 4282.5000 16:29:10 LONX 217 4282.5000 16:29:13 LONX 24 4282.5000 16:29:13 LONX 45 4282.5000 16:29:18 LONX 151 4282.5000 16:29:18 LONX 72 4283.0000 16:29:29 LONX 107 4283.0000 16:29:30 LONX 250 4283.0000 16:29:30 LONX 14 4283.0000 16:29:30 LONX 53 4282.5000 16:29:34 LONX 275 4282.5000 16:29:42 LONX 66 4281.5000 16:29:44 LONX 226 4282.5000 16:29:48 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 POSKMMMMNVRGRZM