Unilever PLC

Transaction in Own Shares • Sep 19, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 3247B Unilever PLC 19 September 2018 TRANSACTIONS IN OWN SECURITIES Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London branch ("Deutsche Bank"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 19-Sep-18 Number of ordinary shares purchased: 354,000 Highest price paid per share: GBp 4,231.5000 Lowest price paid per share: GBp 4,132.5000 Volume weighted average price paid per share: GBp 4,173.1184 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 20 July 2018, as announced on 20 July 18. Following the above transaction, the Company holds 1,058,000 of its ordinary shares in treasury and has 1,186,133,284 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4173.1184 354,000 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 165 4230.5000 08:00:08 LONX 150 4227.0000 08:00:25 LONX 149 4225.0000 08:00:35 LONX 153 4223.0000 08:00:54 LONX 154 4223.0000 08:00:54 LONX 170 4221.5000 08:01:30 LONX 183 4223.0000 08:01:37 LONX 10 4223.0000 08:01:38 LONX 82 4223.0000 08:01:38 LONX 265 4222.5000 08:01:44 LONX 215 4222.0000 08:01:44 LONX 210 4222.5000 08:01:44 LONX 234 4222.0000 08:01:44 LONX 21 4222.5000 08:01:59 LONX 153 4222.5000 08:02:01 LONX 6 4222.5000 08:02:05 LONX 48 4221.5000 08:02:06 LONX 305 4224.0000 08:02:27 LONX 140 4223.5000 08:02:52 LONX 156 4223.0000 08:02:53 LONX 30 4223.0000 08:02:55 LONX 115 4223.0000 08:02:55 LONX 210 4223.5000 08:02:55 LONX 154 4223.0000 08:03:05 LONX 175 4223.5000 08:03:29 LONX 305 4223.5000 08:04:12 LONX 213 4222.5000 08:04:14 LONX 155 4222.0000 08:04:36 LONX 175 4221.5000 08:04:36 LONX 171 4221.0000 08:05:00 LONX 145 4220.5000 08:05:00 LONX 119 4221.5000 08:05:27 LONX 190 4222.0000 08:05:27 LONX 195 4223.5000 08:05:41 LONX 21 4228.5000 08:06:07 LONX 129 4228.5000 08:06:21 LONX 300 4230.0000 08:06:27 LONX 200 4230.0000 08:06:27 LONX 220 4229.5000 08:06:35 LONX 210 4229.5000 08:06:35 LONX 190 4231.5000 08:06:54 LONX 150 4231.0000 08:06:54 LONX 230 4230.5000 08:06:58 LONX 160 4230.5000 08:07:11 LONX 155 4230.0000 08:07:11 LONX 87 4229.0000 08:07:23 LONX 108 4229.0000 08:07:23 LONX 26 4228.5000 08:07:23 LONX 119 4228.5000 08:07:23 LONX 144 4227.0000 08:07:47 LONX 157 4226.5000 08:07:49 LONX 179 4226.0000 08:07:49 LONX 150 4228.0000 08:08:18 LONX 40 4228.0000 08:08:18 LONX 170 4228.5000 08:08:18 LONX 166 4227.5000 08:08:22 LONX 190 4226.5000 08:08:47 LONX 190 4226.0000 08:08:47 LONX 99 4226.5000 08:09:06 LONX 51 4226.5000 08:09:06 LONX 109 4226.0000 08:09:09 LONX 71 4226.0000 08:09:09 LONX 190 4224.5000 08:09:30 LONX 205 4224.0000 08:09:34 LONX 20 4226.5000 08:09:49 LONX 175 4225.5000 08:10:01 LONX 79 4225.5000 08:10:01 LONX 91 4225.5000 08:10:01 LONX 225 4225.5000 08:10:46 LONX 210 4225.5000 08:10:53 LONX 187 4226.0000 08:11:07 LONX 162 4226.0000 08:11:10 LONX 119 4225.0000 08:11:18 LONX 41 4225.0000 08:11:18 LONX 180 4225.0000 08:11:18 LONX 171 4225.0000 08:11:18 LONX 70 4225.0000 08:11:18 LONX 200 4224.5000 08:11:18 LONX 162 4227.5000 08:11:50 LONX 160 4226.5000 08:12:10 LONX 250 4226.5000 08:12:10 LONX 173 4226.0000 08:12:15 LONX 265 4225.5000 08:13:10 LONX 150 4225.0000 08:13:11 LONX 160 4224.5000 08:13:11 LONX 48 4224.5000 08:13:11 LONX 202 4224.5000 08:13:11 LONX 179 4224.5000 08:13:11 LONX 200 4224.0000 08:13:54 LONX 95 4224.0000 08:13:54 LONX 190 4224.0000 08:13:54 LONX 16 4223.0000 08:14:03 LONX 153 4223.0000 08:14:29 LONX 175 4222.5000 08:14:29 LONX 165 4223.0000 08:14:29 LONX 66 4222.5000 08:14:29 LONX 300 4222.5000 08:14:29 LONX 350 4230.5000 08:16:23 LONX 300 4230.5000 08:16:23 LONX 149 4230.0000 08:16:23 LONX 241 4230.0000 08:16:23 LONX 190 4230.0000 08:16:23 LONX 60 4230.0000 08:16:23 LONX 11 4229.5000 08:16:23 LONX 154 4229.5000 08:16:23 LONX 190 4229.5000 08:16:51 LONX 155 4229.0000 08:16:59 LONX 165 4229.5000 08:17:41 LONX 275 4230.0000 08:18:29 LONX 10 4230.0000 08:18:29 LONX 210 4230.0000 08:18:29 LONX 10 4230.0000 08:18:29 LONX 240 4229.5000 08:18:31 LONX 170 4229.0000 08:19:07 LONX 285 4229.0000 08:19:07 LONX 220 4228.5000 08:19:14 LONX 330 4228.0000 08:19:15 LONX 170 4227.5000 08:20:26 LONX 195 4227.0000 08:20:26 LONX 100 4227.0000 08:20:26 LONX 250 4227.0000 08:20:26 LONX 61 4227.0000 08:20:26 LONX 100 4227.0000 08:20:26 LONX 8 4228.0000 08:20:26 LONX 75 4228.0000 08:20:26 LONX 250 4228.0000 08:20:26 LONX 90 4227.5000 08:20:26 LONX 200 4227.5000 08:20:26 LONX 250 4227.5000 08:20:26 LONX 177 4228.0000 08:21:53 LONX 225 4227.5000 08:22:02 LONX 223 4227.5000 08:22:02 LONX 195 4227.0000 08:22:04 LONX 170 4226.5000 08:22:05 LONX 200 4228.0000 08:22:48 LONX 250 4228.0000 08:22:48 LONX 180 4228.5000 08:23:47 LONX 220 4228.0000 08:23:47 LONX 208 4228.0000 08:23:47 LONX 7 4228.0000 08:23:47 LONX 200 4227.5000 08:23:50 LONX 175 4228.5000 08:25:35 LONX 25 4228.5000 08:25:35 LONX 250 4229.0000 08:25:36 LONX 122 4229.0000 08:25:36 LONX 380 4228.5000 08:25:39 LONX 122 4230.5000 08:26:17 LONX 174 4231.0000 08:26:50 LONX 64 4231.0000 08:26:50 LONX 16 4231.0000 08:26:50 LONX 52 4230.5000 08:26:54 LONX 233 4230.5000 08:26:54 LONX 160 4230.0000 08:26:54 LONX 75 4230.5000 08:26:54 LONX 200 4230.5000 08:26:54 LONX 176 4229.5000 08:26:54 LONX 114 4229.5000 08:26:56 LONX 340 4229.0000 08:26:56 LONX 165 4227.0000 08:27:16 LONX 189 4227.0000 08:27:57 LONX 185 4227.0000 08:27:57 LONX 185 4226.5000 08:27:59 LONX 163 4228.5000 08:29:13 LONX 153 4228.5000 08:29:13 LONX 295 4227.0000 08:29:24 LONX 71 4229.0000 08:30:02 LONX 420 4229.5000 08:30:09 LONX 190 4230.0000 08:30:11 LONX 1 4230.0000 08:30:11 LONX 310 4229.0000 08:30:11 LONX 116 4229.5000 08:31:14 LONX 168 4230.5000 08:31:38 LONX 305 4230.5000 08:31:54 LONX 310 4230.5000 08:31:54 LONX 100 4230.0000 08:31:54 LONX 40 4231.0000 08:32:14 LONX 200 4231.0000 08:32:14 LONX 260 4231.0000 08:32:14 LONX 175 4230.0000 08:32:27 LONX 165 4229.5000 08:32:32 LONX 194 4229.0000 08:32:32 LONX 171 4228.0000 08:33:44 LONX 150 4228.5000 08:33:56 LONX 250 4228.5000 08:34:16 LONX 200 4228.5000 08:34:16 LONX 290 4228.5000 08:34:16 LONX 210 4228.0000 08:34:42 LONX 235 4228.5000 08:34:59 LONX 187 4227.0000 08:35:03 LONX 242 4228.0000 08:36:04 LONX 320 4228.0000 08:36:04 LONX 244 4227.5000 08:36:05 LONX 48 4228.0000 08:37:15 LONX 207 4228.0000 08:37:15 LONX 215 4227.0000 08:37:26 LONX 245 4227.0000 08:37:26 LONX 200 4226.5000 08:37:30 LONX 53 4227.5000 08:37:46 LONX 200 4227.0000 08:38:07 LONX 245 4226.5000 08:38:07 LONX 62 4228.0000 08:38:35 LONX 65 4228.0000 08:38:35 LONX 208 4227.5000 08:38:44 LONX 100 4227.0000 08:39:05 LONX 109 4227.0000 08:39:05 LONX 190 4226.5000 08:39:15 LONX 172 4225.5000 08:39:29 LONX 183 4223.5000 08:39:39 LONX 180 4225.0000 08:40:06 LONX 200 4224.5000 08:40:14 LONX 131 4225.0000 08:40:35 LONX 190 4224.0000 08:40:44 LONX 187 4222.5000 08:40:53 LONX 240 4222.5000 08:41:39 LONX 100 4222.0000 08:41:44 LONX 95 4222.0000 08:41:44 LONX 190 4223.5000 08:42:34 LONX 200 4223.5000 08:42:35 LONX 55 4223.5000 08:42:35 LONX 100 4223.5000 08:43:10 LONX 100 4223.5000 08:43:30 LONX 210 4223.5000 08:43:30 LONX 205 4222.5000 08:43:46 LONX 185 4223.5000 08:44:18 LONX 185 4223.0000 08:44:25 LONX 194 4223.0000 08:44:25 LONX 1 4224.5000 08:45:33 LONX 62 4224.5000 08:45:33 LONX 328 4224.5000 08:45:33 LONX 41 4224.0000 08:45:54 LONX 200 4224.0000 08:45:55 LONX 60 4224.0000 08:45:57 LONX 190 4224.0000 08:46:03 LONX 37 4224.0000 08:46:03 LONX 158 4224.0000 08:46:03 LONX 180 4224.5000 08:46:43 LONX 50 4225.0000 08:47:00 LONX 390 4225.0000 08:47:00 LONX 215 4225.0000 08:47:27 LONX 240 4224.0000 08:48:34 LONX 28 4223.5000 08:49:18 LONX 60 4223.5000 08:49:18 LONX 100 4223.5000 08:49:18 LONX 21 4223.5000 08:49:18 LONX 238 4223.5000 08:49:18 LONX 144 4224.0000 08:49:38 LONX 186 4224.0000 08:49:38 LONX 290 4223.0000 08:50:00 LONX 238 4223.0000 08:50:00 LONX 350 4222.5000 08:50:00 LONX 124 4221.5000 08:51:55 LONX 61 4221.5000 08:51:55 LONX 137 4221.5000 08:51:55 LONX 200 4221.0000 08:51:56 LONX 125 4220.5000 08:51:56 LONX 175 4220.5000 08:51:56 LONX 130 4221.0000 08:51:56 LONX 200 4221.0000 08:51:56 LONX 310 4221.0000 08:53:13 LONX 185 4220.5000 08:53:13 LONX 205 4220.5000 08:53:13 LONX 313 4223.0000 08:54:50 LONX 250 4223.0000 08:54:50 LONX 190 4223.5000 08:55:54 LONX 250 4223.0000 08:56:11 LONX 315 4223.0000 08:56:11 LONX 238 4222.5000 08:56:12 LONX 52 4222.5000 08:56:12 LONX 255 4222.5000 08:57:30 LONX 247 4222.5000 08:57:30 LONX 350 4223.0000 08:58:40 LONX 270 4223.0000 08:58:40 LONX 10 4223.0000 08:58:40 LONX 250 4223.0000 08:58:40 LONX 186 4223.0000 08:58:40 LONX 81 4224.0000 08:58:56 LONX 240 4223.5000 08:59:35 LONX 255 4223.0000 08:59:38 LONX 198 4222.0000 08:59:50 LONX 63 4222.0000 09:00:27 LONX 122 4222.0000 09:00:27 LONX 290 4222.0000 09:00:27 LONX 190 4221.0000 09:00:40 LONX 4 4222.0000 09:01:01 LONX 41 4222.0000 09:01:01 LONX 162 4222.0000 09:01:01 LONX 232 4221.5000 09:01:05 LONX 193 4220.5000 09:01:21 LONX 187 4220.5000 09:01:43 LONX 12 4220.5000 09:01:43 LONX 220 4220.0000 09:02:26 LONX 260 4220.0000 09:02:26 LONX 204 4219.0000 09:02:31 LONX 229 4220.0000 09:03:02 LONX 41 4220.0000 09:03:02 LONX 249 4220.0000 09:03:23 LONX 130 4220.5000 09:04:17 LONX 260 4220.0000 09:04:58 LONX 101 4220.0000 09:04:58 LONX 250 4220.0000 09:04:58 LONX 245 4220.0000 09:04:58 LONX 197 4219.5000 09:05:08 LONX 235 4219.0000 09:05:09 LONX 33 4219.0000 09:05:41 LONX 250 4219.0000 09:05:41 LONX 60 4219.0000 09:05:41 LONX 194 4218.5000 09:05:58 LONX 207 4218.0000 09:05:58 LONX 225 4216.0000 09:06:40 LONX 235 4215.5000 09:06:40 LONX 59 4215.0000 09:07:21 LONX 156 4215.0000 09:07:21 LONX 190 4214.5000 09:07:21 LONX 70 4214.5000 09:07:21 LONX 209 4217.0000 09:07:58 LONX 210 4216.0000 09:08:03 LONX 211 4216.0000 09:08:39 LONX 100 4215.5000 09:08:40 LONX 145 4215.5000 09:08:40 LONX 199 4215.0000 09:08:44 LONX 205 4215.5000 09:09:08 LONX 245 4220.0000 09:10:11 LONX 235 4220.0000 09:10:11 LONX 300 4219.5000 09:10:18 LONX 2 4219.5000 09:10:18 LONX 195 4218.0000 09:10:42 LONX 85 4220.5000 09:11:09 LONX 126 4220.5000 09:11:09 LONX 265 4220.0000 09:11:51 LONX 68 4219.5000 09:12:20 LONX 173 4219.5000 09:12:20 LONX 250 4219.0000 09:12:34 LONX 220 4218.5000 09:12:47 LONX 235 4218.5000 09:12:47 LONX 193 4217.0000 09:13:11 LONX 16 4216.5000 09:14:03 LONX 229 4216.5000 09:14:03 LONX 88 4217.5000 09:14:32 LONX 100 4218.5000 09:15:43 LONX 165 4218.5000 09:15:56 LONX 265 4218.5000 09:16:11 LONX 235 4218.5000 09:16:25 LONX 250 4218.5000 09:16:45 LONX 90 4218.5000 09:16:45 LONX 300 4218.5000 09:16:45 LONX 173 4218.0000 09:17:21 LONX 122 4218.0000 09:17:21 LONX 67 4220.0000 09:17:44 LONX 430 4220.0000 09:17:44 LONX 174 4220.0000 09:17:44 LONX 51 4220.0000 09:17:44 LONX 260 4219.5000 09:18:02 LONX 12 4219.5000 09:18:02 LONX 200 4219.5000 09:18:02 LONX 127 4219.5000 09:18:54 LONX 360 4220.5000 09:19:46 LONX 96 4221.0000 09:20:13 LONX 304 4221.0000 09:20:27 LONX 305 4220.5000 09:20:28 LONX 250 4220.0000 09:20:30 LONX 230 4219.5000 09:20:30 LONX 195 4219.0000 09:20:40 LONX 13 4218.5000 09:21:05 LONX 200 4218.5000 09:21:05 LONX 105 4219.5000 09:22:08 LONX 239 4219.0000 09:22:12 LONX 250 4219.0000 09:22:12 LONX 210 4218.5000 09:22:17 LONX 61 4218.0000 09:22:17 LONX 246 4219.5000 09:23:13 LONX 13 4219.5000 09:23:13 LONX 200 4219.5000 09:23:13 LONX 188 4219.0000 09:23:13 LONX 74 4219.0000 09:23:13 LONX 200 4219.5000 09:24:37 LONX 40 4219.5000 09:24:37 LONX 200 4219.5000 09:24:37 LONX 158 4219.5000 09:24:37 LONX 39 4219.5000 09:24:37 LONX 60 4219.5000 09:24:37 LONX 258 4218.5000 09:24:56 LONX 27 4218.5000 09:24:56 LONX 218 4217.5000 09:26:27 LONX 220 4217.0000 09:26:27 LONX 300 4216.5000 09:26:28 LONX 5 4216.5000 09:26:28 LONX 214 4216.5000 09:26:28 LONX 285 4216.0000 09:26:53 LONX 86 4216.5000 09:27:15 LONX 200 4216.5000 09:27:15 LONX 200 4215.5000 09:28:39 LONX 91 4215.5000 09:28:39 LONX 174 4215.5000 09:28:39 LONX 242 4215.0000 09:28:59 LONX 205 4214.5000 09:29:09 LONX 215 4213.5000 09:29:30 LONX 112 4213.0000 09:29:50 LONX 227 4213.0000 09:29:50 LONX 230 4214.5000 09:30:00 LONX 195 4205.0000 09:30:19 LONX 197 4203.0000 09:30:23 LONX 62 4203.0000 09:30:42 LONX 138 4203.0000 09:31:00 LONX 231 4202.5000 09:31:00 LONX 195 4199.5000 09:31:46 LONX 295 4199.0000 09:31:46 LONX 250 4199.5000 09:31:46 LONX 194 4195.0000 09:32:21 LONX 203 4195.5000 09:32:43 LONX 245 4195.5000 09:33:00 LONX 224 4191.0000 09:33:16 LONX 205 4191.0000 09:33:42 LONX 250 4187.5000 09:33:56 LONX 86 4188.5000 09:34:39 LONX 119 4188.5000 09:34:39 LONX 250 4188.0000 09:35:08 LONX 4 4188.0000 09:35:08 LONX 219 4189.5000 09:35:12 LONX 221 4190.0000 09:35:40 LONX 248 4191.5000 09:36:11 LONX 230 4191.0000 09:36:23 LONX 285 4191.0000 09:36:49 LONX 230 4190.5000 09:36:55 LONX 78 4188.5000 09:37:23 LONX 144 4188.5000 09:37:23 LONX 215 4187.0000 09:37:42 LONX 203 4186.0000 09:38:09 LONX 205 4185.5000 09:38:13 LONX 258 4185.5000 09:39:29 LONX 250 4186.0000 09:39:41 LONX 30 4186.0000 09:39:41 LONX 260 4185.0000 09:39:47 LONX 118 4186.5000 09:40:12 LONX 74 4187.0000 09:40:22 LONX 13 4187.0000 09:40:22 LONX 264 4186.5000 09:40:56 LONX 190 4188.5000 09:41:53 LONX 35 4188.5000 09:42:00 LONX 430 4188.0000 09:42:00 LONX 35 4188.5000 09:42:00 LONX 85 4188.5000 09:42:00 LONX 250 4188.5000 09:42:00 LONX 132 4188.5000 09:42:00 LONX 211 4188.5000 09:42:00 LONX 165 4188.5000 09:42:00 LONX 30 4189.5000 09:43:07 LONX 139 4189.5000 09:43:07 LONX 40 4189.5000 09:43:07 LONX 248 4189.5000 09:43:58 LONX 152 4189.0000 09:43:58 LONX 111 4189.0000 09:43:58 LONX 118 4189.5000 09:44:47 LONX 228 4189.5000 09:44:47 LONX 17 4187.0000 09:45:44 LONX 226 4187.0000 09:45:44 LONX 221 4186.5000 09:45:47 LONX 220 4186.0000 09:45:47 LONX 208 4186.5000 09:46:04 LONX 350 4187.0000 09:47:06 LONX 208 4187.5000 09:47:10 LONX 230 4186.0000 09:48:16 LONX 222 4185.5000 09:48:16 LONX 65 4186.0000 09:48:16 LONX 230 4186.0000 09:48:16 LONX 264 4185.0000 09:49:05 LONX 202 4184.5000 09:49:08 LONX 215 4182.0000 09:49:44 LONX 71 4181.5000 09:49:57 LONX 305 4185.5000 09:50:40 LONX 176 4187.0000 09:51:19 LONX 69 4187.0000 09:51:19 LONX 300 4188.0000 09:51:40 LONX 47 4188.0000 09:51:40 LONX 200 4188.0000 09:51:40 LONX 221 4188.5000 09:52:30 LONX 253 4188.0000 09:52:30 LONX 285 4188.5000 09:53:26 LONX 215 4188.0000 09:54:03 LONX 255 4190.0000 09:54:55 LONX 250 4190.5000 09:54:55 LONX 2 4191.0000 09:55:44 LONX 250 4191.0000 09:55:44 LONX 18 4192.5000 09:56:00 LONX 207 4192.5000 09:56:00 LONX 265 4198.0000 09:57:14 LONX 275 4198.0000 09:57:14 LONX 27 4198.0000 09:57:14 LONX 92 4198.0000 09:57:31 LONX 86 4198.0000 09:57:31 LONX 320 4199.0000 09:58:00 LONX 86 4199.0000 09:58:00 LONX 250 4199.0000 09:58:00 LONX 220 4198.5000 09:58:00 LONX 262 4196.0000 09:59:02 LONX 220 4196.5000 09:59:25 LONX 207 4196.0000 09:59:26 LONX 41 4195.5000 10:00:15 LONX 76 4195.5000 10:00:15 LONX 76 4195.5000 10:00:15 LONX 89 4195.5000 10:00:15 LONX 124 4195.5000 10:00:15 LONX 141 4196.0000 10:00:57 LONX 82 4196.0000 10:00:57 LONX 250 4196.0000 10:00:57 LONX 168 4193.5000 10:01:40 LONX 78 4193.5000 10:01:40 LONX 198 4193.0000 10:03:04 LONX 17 4193.0000 10:03:05 LONX 200 4193.0000 10:03:05 LONX 204 4192.5000 10:03:54 LONX 223 4193.0000 10:03:59 LONX 84 4193.0000 10:03:59 LONX 79 4193.0000 10:03:59 LONX 200 4193.0000 10:03:59 LONX 213 4193.0000 10:03:59 LONX 101 4193.0000 10:04:23 LONX 93 4193.0000 10:04:48 LONX 261 4192.5000 10:05:01 LONX 216 4191.5000 10:05:06 LONX 39 4192.5000 10:05:55 LONX 284 4192.5000 10:06:22 LONX 142 4192.5000 10:06:22 LONX 250 4192.5000 10:06:22 LONX 300 4195.0000 10:07:12 LONX 91 4194.5000 10:07:14 LONX 122 4194.5000 10:07:14 LONX 261 4195.5000 10:08:13 LONX 16 4195.5000 10:08:38 LONX 264 4195.5000 10:08:38 LONX 15 4195.0000 10:09:15 LONX 230 4195.0000 10:09:15 LONX 220 4194.5000 10:09:23 LONX 283 4193.0000 10:09:57 LONX 124 4193.5000 10:10:12 LONX 241 4194.5000 10:11:07 LONX 129 4195.5000 10:11:43 LONX 139 4195.5000 10:11:43 LONX 220 4194.5000 10:11:45 LONX 255 4194.0000 10:11:45 LONX 6 4194.0000 10:11:45 LONX 67 4193.5000 10:12:33 LONX 77 4194.5000 10:13:09 LONX 250 4194.5000 10:13:09 LONX 200 4194.5000 10:13:09 LONX 204 4194.0000 10:13:28 LONX 16 4192.0000 10:14:20 LONX 239 4192.0000 10:14:20 LONX 200 4191.0000 10:14:26 LONX 230 4190.5000 10:14:51 LONX 232 4192.5000 10:15:27 LONX 205 4191.5000 10:15:31 LONX 12 4191.5000 10:16:19 LONX 258 4191.5000 10:16:19 LONX 276 4192.5000 10:16:34 LONX 205 4192.0000 10:17:36 LONX 275 4192.0000 10:17:36 LONX 126 4192.5000 10:18:38 LONX 132 4192.5000 10:18:38 LONX 206 4191.5000 10:19:11 LONX 9 4191.5000 10:19:11 LONX 245 4191.5000 10:19:21 LONX 215 4191.0000 10:19:24 LONX 46 4191.5000 10:19:35 LONX 223 4191.5000 10:19:35 LONX 274 4191.5000 10:20:11 LONX 7 4191.0000 10:20:29 LONX 235 4191.0000 10:20:29 LONX 224 4192.0000 10:21:10 LONX 63 4192.0000 10:21:10 LONX 53 4191.0000 10:21:23 LONX 50 4191.0000 10:21:23 LONX 127 4191.0000 10:21:23 LONX 279 4190.5000 10:22:17 LONX 270 4190.0000 10:22:43 LONX 360 4190.0000 10:23:59 LONX 227 4189.5000 10:23:59 LONX 100 4190.0000 10:23:59 LONX 60 4190.0000 10:23:59 LONX 250 4190.0000 10:23:59 LONX 200 4186.5000 10:24:52 LONX 65 4186.5000 10:24:53 LONX 71 4186.5000 10:26:02 LONX 213 4186.5000 10:26:02 LONX 200 4186.0000 10:26:31 LONX 29 4186.5000 10:26:31 LONX 123 4186.5000 10:26:31 LONX 200 4186.5000 10:26:31 LONX 250 4186.5000 10:26:31 LONX 105 4185.0000 10:27:10 LONX 200 4184.0000 10:28:00 LONX 218 4184.0000 10:28:00 LONX 12 4183.5000 10:28:08 LONX 165 4183.5000 10:28:14 LONX 88 4183.5000 10:28:14 LONX 218 4184.0000 10:28:42 LONX 447 4183.2500 10:29:24 LONX 250 4184.5000 10:30:15 LONX 15 4184.5000 10:30:16 LONX 240 4185.0000 10:30:59 LONX 65 4185.0000 10:30:59 LONX 200 4185.0000 10:30:59 LONX 65 4185.0000 10:30:59 LONX 25 4185.0000 10:30:59 LONX 261 4185.5000 10:31:16 LONX 265 4186.5000 10:32:14 LONX 199 4186.0000 10:32:19 LONX 86 4186.0000 10:32:19 LONX 257 4186.0000 10:33:28 LONX 230 4186.0000 10:33:28 LONX 390 4188.5000 10:34:39 LONX 200 4191.0000 10:35:09 LONX 250 4191.0000 10:35:09 LONX 220 4190.5000 10:35:21 LONX 250 4191.0000 10:36:19 LONX 225 4190.5000 10:38:13 LONX 170 4190.0000 10:38:13 LONX 80 4190.5000 10:38:13 LONX 250 4190.5000 10:38:13 LONX 147 4190.5000 10:38:13 LONX 202 4190.5000 10:38:13 LONX 276 4190.5000 10:38:13 LONX 162 4190.5000 10:38:13 LONX 272 4190.0000 10:41:11 LONX 87 4190.0000 10:41:11 LONX 230 4190.0000 10:41:11 LONX 226 4189.5000 10:41:20 LONX 218 4189.5000 10:41:20 LONX 89 4189.0000 10:41:41 LONX 201 4189.0000 10:41:41 LONX 209 4188.5000 10:41:44 LONX 8 4189.0000 10:44:43 LONX 370 4189.0000 10:45:00 LONX 370 4189.5000 10:45:27 LONX 440 4189.0000 10:46:11 LONX 141 4193.0000 10:47:36 LONX 29 4193.0000 10:47:46 LONX 200 4193.0000 10:47:48 LONX 138 4193.0000 10:47:48 LONX 22 4192.5000 10:48:18 LONX 160 4193.0000 10:48:24 LONX 171 4192.5000 10:48:34 LONX 157 4192.5000 10:48:34 LONX 349 4192.0000 10:48:53 LONX 71 4192.0000 10:48:53 LONX 79 4193.5000 10:50:08 LONX 250 4193.5000 10:50:08 LONX 360 4193.0000 10:50:17 LONX 141 4194.5000 10:51:13 LONX 103 4194.5000 10:51:13 LONX 330 4195.0000 10:51:24 LONX 93 4195.0000 10:51:24 LONX 230 4195.5000 10:51:57 LONX 200 4195.5000 10:51:57 LONX 98 4195.5000 10:51:57 LONX 305 4195.0000 10:52:12 LONX 99 4195.0000 10:52:12 LONX 250 4195.0000 10:52:12 LONX 285 4194.5000 10:52:12 LONX 65 4197.5000 10:53:51 LONX 265 4197.5000 10:53:51 LONX 10 4197.5000 10:53:51 LONX 200 4197.5000 10:53:51 LONX 256 4197.5000 10:53:51 LONX 200 4195.5000 10:54:43 LONX 16 4195.5000 10:54:43 LONX 22 4194.5000 10:55:19 LONX 32 4194.5000 10:55:20 LONX 199 4194.5000 10:56:24 LONX 30 4194.5000 10:56:24 LONX 250 4194.5000 10:56:24 LONX 184 4194.5000 10:56:24 LONX 78 4194.5000 10:56:29 LONX 239 4194.0000 10:56:29 LONX 216 4192.0000 10:57:03 LONX 66 4191.5000 10:57:05 LONX 255 4191.5000 10:57:56 LONX 218 4191.5000 10:57:56 LONX 93 4192.0000 10:58:58 LONX 270 4192.5000 10:59:07 LONX 255 4194.0000 10:59:46 LONX 154 4194.0000 10:59:46 LONX 200 4194.0000 10:59:46 LONX 47 4195.0000 11:00:16 LONX 232 4195.0000 11:00:16 LONX 203 4194.0000 11:00:27 LONX 250 4193.0000 11:01:04 LONX 20 4193.0000 11:02:00 LONX 250 4193.0000 11:02:00 LONX 210 4193.0000 11:02:00 LONX 135 4190.0000 11:03:12 LONX 115 4190.0000 11:03:12 LONX 229 4189.5000 11:03:48 LONX 235 4189.5000 11:03:48 LONX 33 4189.0000 11:04:02 LONX 28 4189.0000 11:04:02 LONX 71 4189.0000 11:04:49 LONX 131 4189.0000 11:05:04 LONX 268 4189.0000 11:05:04 LONX 92 4189.0000 11:05:04 LONX 269 4188.0000 11:05:38 LONX 229 4189.0000 11:08:01 LONX 111 4189.0000 11:08:01 LONX 330 4189.0000 11:08:01 LONX 290 4189.5000 11:09:57 LONX 68 4189.0000 11:10:59 LONX 192 4189.0000 11:10:59 LONX 250 4189.0000 11:10:59 LONX 310 4188.5000 11:11:06 LONX 233 4187.5000 11:11:21 LONX 430 4188.0000 11:11:21 LONX 87 4187.5000 11:11:30 LONX 238 4187.5000 11:11:30 LONX 96 4187.0000 11:11:35 LONX 224 4187.0000 11:11:35 LONX 91 4187.0000 11:12:07 LONX 230 4188.5000 11:13:05 LONX 85 4188.5000 11:13:05 LONX 300 4187.5000 11:13:14 LONX 72 4187.0000 11:15:10 LONX 143 4187.0000 11:15:42 LONX 115 4187.0000 11:16:00 LONX 31 4187.0000 11:16:09 LONX 349 4187.0000 11:16:10 LONX 25 4187.0000 11:16:10 LONX 145 4186.5000 11:16:10 LONX 93 4186.5000 11:16:10 LONX 112 4186.5000 11:16:15 LONX 103 4186.5000 11:16:15 LONX 250 4186.5000 11:16:15 LONX 96 4186.0000 11:16:57 LONX 133 4186.5000 11:18:29 LONX 250 4187.0000 11:18:44 LONX 300 4187.0000 11:18:44 LONX 31 4186.5000 11:18:45 LONX 106 4186.5000 11:18:46 LONX 93 4187.0000 11:19:05 LONX 245 4186.5000 11:19:06 LONX 35 4186.0000 11:19:37 LONX 30 4185.5000 11:19:39 LONX 218 4186.0000 11:19:44 LONX 199 4185.0000 11:19:53 LONX 218 4185.0000 11:20:43 LONX 138 4185.0000 11:20:52 LONX 29 4185.0000 11:20:52 LONX 211 4183.0000 11:21:15 LONX 60 4184.5000 11:21:38 LONX 143 4184.5000 11:21:38 LONX 214 4182.5000 11:21:55 LONX 35 4182.0000 11:22:23 LONX 218 4183.5000 11:22:41 LONX 229 4182.5000 11:23:00 LONX 201 4180.0000 11:23:35 LONX 69 4181.5000 11:24:11 LONX 149 4181.5000 11:24:11 LONX 11 4180.5000 11:24:30 LONX 194 4180.5000 11:24:30 LONX 72 4182.0000 11:25:13 LONX 8 4182.0000 11:25:13 LONX 187 4182.0000 11:25:13 LONX 83 4181.0000 11:26:13 LONX 135 4181.0000 11:26:13 LONX 230 4180.5000 11:26:43 LONX 35 4180.5000 11:26:43 LONX 70 4180.5000 11:27:17 LONX 148 4180.5000 11:27:17 LONX 38 4179.5000 11:27:19 LONX 167 4179.5000 11:27:19 LONX 205 4179.5000 11:27:47 LONX 75 4179.0000 11:28:38 LONX 165 4179.0000 11:28:38 LONX 218 4179.0000 11:28:38 LONX 200 4179.0000 11:29:46 LONX 150 4178.5000 11:29:57 LONX 55 4178.5000 11:29:57 LONX 212 4178.0000 11:29:57 LONX 7 4178.5000 11:31:13 LONX 141 4179.5000 11:32:42 LONX 74 4179.5000 11:32:42 LONX 349 4183.0000 11:33:59 LONX 1 4183.0000 11:33:59 LONX 196 4183.0000 11:33:59 LONX 214 4183.0000 11:33:59 LONX 3 4182.5000 11:34:23 LONX 252 4182.5000 11:34:23 LONX 160 4182.0000 11:34:26 LONX 190 4182.0000 11:34:26 LONX 198 4182.0000 11:34:26 LONX 98 4182.0000 11:34:26 LONX 250 4182.0000 11:34:26 LONX 250 4183.5000 11:36:08 LONX 200 4183.5000 11:36:08 LONX 230 4182.5000 11:36:16 LONX 246 4182.5000 11:36:16 LONX 211 4181.0000 11:36:38 LONX 218 4181.0000 11:37:18 LONX 65 4180.5000 11:37:57 LONX 129 4182.5000 11:39:05 LONX 157 4182.5000 11:39:05 LONX 250 4182.5000 11:39:16 LONX 128 4182.5000 11:39:16 LONX 320 4182.0000 11:39:20 LONX 81 4181.0000 11:40:17 LONX 219 4181.5000 11:40:33 LONX 253 4180.5000 11:40:42 LONX 203 4179.5000 11:42:05 LONX 285 4180.5000 11:43:26 LONX 132 4180.5000 11:43:26 LONX 8 4180.5000 11:43:26 LONX 200 4180.5000 11:43:26 LONX 200 4180.5000 11:43:26 LONX 189 4180.5000 11:43:26 LONX 92 4181.0000 11:44:11 LONX 126 4181.0000 11:44:11 LONX 200 4180.5000 11:45:29 LONX 290 4180.5000 11:45:29 LONX 252 4181.0000 11:46:00 LONX 218 4180.5000 11:46:20 LONX 44 4180.0000 11:46:50 LONX 217 4179.5000 11:46:58 LONX 218 4180.5000 11:47:25 LONX 204 4180.0000 11:47:55 LONX 300 4181.0000 11:48:33 LONX 169 4179.5000 11:49:43 LONX 340 4179.5000 11:49:43 LONX 27 4181.0000 11:50:21 LONX 250 4181.0000 11:50:21 LONX 121 4180.5000 11:51:09 LONX 138 4180.5000 11:51:39 LONX 172 4180.5000 11:51:39 LONX 74 4180.5000 11:51:39 LONX 61 4180.5000 11:51:39 LONX 109 4180.5000 11:52:25 LONX 112 4180.5000 11:52:25 LONX 150 4180.0000 11:53:51 LONX 92 4180.0000 11:53:51 LONX 250 4180.0000 11:53:51 LONX 230 4181.0000 11:55:39 LONX 230 4181.0000 11:55:39 LONX 88 4181.0000 11:55:39 LONX 20 4181.0000 11:55:39 LONX 11 4181.5000 11:55:58 LONX 250 4182.0000 11:56:30 LONX 260 4182.0000 11:56:30 LONX 216 4182.0000 11:56:30 LONX 77 4182.0000 11:56:48 LONX 82 4182.0000 11:56:48 LONX 40 4182.0000 11:56:48 LONX 200 4182.0000 11:58:26 LONX 250 4182.0000 11:58:26 LONX 100 4182.0000 11:58:26 LONX 32 4182.0000 11:58:30 LONX 100 4182.0000 11:58:30 LONX 48 4182.0000 11:58:30 LONX 38 4182.0000 11:58:30 LONX 45 4182.0000 11:59:08 LONX 175 4182.0000 11:59:09 LONX 250 4182.0000 11:59:44 LONX 66 4182.0000 11:59:44 LONX 29 4182.0000 11:59:44 LONX 250 4182.0000 11:59:55 LONX 260 4180.5000 12:02:31 LONX 70 4180.0000 12:02:31 LONX 290 4180.0000 12:02:31 LONX 315 4179.5000 12:02:31 LONX 4 4178.5000 12:02:40 LONX 266 4179.0000 12:02:48 LONX 320 4180.5000 12:03:07 LONX 1 4180.5000 12:03:36 LONX 45 4180.5000 12:03:36 LONX 172 4180.5000 12:03:36 LONX 78 4181.0000 12:04:08 LONX 68 4180.5000 12:04:24 LONX 162 4180.5000 12:04:24 LONX 205 4180.0000 12:04:53 LONX 250 4180.0000 12:04:53 LONX 226 4179.5000 12:05:25 LONX 58 4179.5000 12:05:25 LONX 58 4179.0000 12:06:50 LONX 217 4179.0000 12:06:50 LONX 420 4183.5000 12:08:47 LONX 30 4185.0000 12:08:47 LONX 300 4185.0000 12:08:47 LONX 55 4185.0000 12:08:47 LONX 220 4185.0000 12:08:47 LONX 265 4187.0000 12:08:48 LONX 227 4189.0000 12:08:52 LONX 200 4194.0000 12:09:04 LONX 258 4194.0000 12:09:39 LONX 245 4192.0000 12:10:16 LONX 260 4193.5000 12:10:52 LONX 2 4192.0000 12:11:12 LONX 2 4192.0000 12:11:12 LONX 2 4192.0000 12:11:12 LONX 214 4192.0000 12:11:12 LONX 285 4195.5000 12:11:46 LONX 17 4196.0000 12:12:20 LONX 200 4196.0000 12:12:20 LONX 88 4193.0000 12:12:39 LONX 137 4193.0000 12:12:39 LONX 225 4189.0000 12:13:22 LONX 11 4188.0000 12:14:14 LONX 59 4188.0000 12:14:14 LONX 360 4189.5000 12:15:03 LONX 298 4189.5000 12:15:03 LONX 80 4188.5000 12:15:14 LONX 135 4188.5000 12:15:14 LONX 260 4189.5000 12:16:04 LONX 225 4188.5000 12:16:41 LONX 210 4188.0000 12:16:43 LONX 68 4186.0000 12:16:53 LONX 130 4186.0000 12:16:53 LONX 81 4184.5000 12:17:24 LONX 200 4183.5000 12:17:31 LONX 156 4187.0000 12:18:37 LONX 250 4187.0000 12:18:37 LONX 403 4187.0000 12:19:46 LONX 216 4187.0000 12:20:19 LONX 216 4187.0000 12:21:06 LONX 370 4186.5000 12:22:48 LONX 228 4185.5000 12:22:50 LONX 61 4185.0000 12:22:55 LONX 101 4184.5000 12:23:08 LONX 239 4184.5000 12:23:08 LONX 273 4186.0000 12:23:45 LONX 57 4186.0000 12:23:45 LONX 118 4185.0000 12:25:10 LONX 67 4185.0000 12:25:10 LONX 36 4185.0000 12:25:42 LONX 223 4185.0000 12:25:42 LONX 215 4184.0000 12:25:47 LONX 261 4183.5000 12:25:50 LONX 273 4183.0000 12:26:41 LONX 17 4183.5000 12:26:41 LONX 25 4183.5000 12:26:41 LONX 21 4183.5000 12:26:41 LONX 105 4183.5000 12:26:41 LONX 114 4183.5000 12:26:41 LONX 113 4183.5000 12:26:41 LONX 25 4181.0000 12:28:03 LONX 42 4181.0000 12:28:03 LONX 37 4181.0000 12:28:03 LONX 172 4181.0000 12:28:03 LONX 65 4181.0000 12:29:08 LONX 152 4181.0000 12:29:08 LONX 154 4181.0000 12:29:13 LONX 230 4181.0000 12:30:20 LONX 217 4181.5000 12:30:27 LONX 260 4180.0000 12:30:39 LONX 214 4179.0000 12:31:44 LONX 46 4179.0000 12:31:47 LONX 152 4179.0000 12:31:47 LONX 20 4179.0000 12:31:47 LONX 6 4179.5000 12:32:23 LONX 250 4179.5000 12:32:23 LONX 141 4178.0000 12:32:46 LONX 163 4177.0000 12:33:22 LONX 126 4176.5000 12:33:47 LONX 106 4176.0000 12:33:56 LONX 94 4176.0000 12:34:11 LONX 81 4175.5000 12:34:16 LONX 136 4175.5000 12:34:16 LONX 218 4174.5000 12:35:02 LONX 3 4174.0000 12:35:46 LONX 121 4176.5000 12:36:28 LONX 250 4176.5000 12:36:28 LONX 126 4176.5000 12:36:28 LONX 61 4176.5000 12:36:28 LONX 212 4175.5000 12:36:53 LONX 199 4174.5000 12:37:53 LONX 249 4174.0000 12:37:53 LONX 25 4170.5000 12:38:56 LONX 183 4170.5000 12:39:00 LONX 117 4172.5000 12:39:41 LONX 200 4172.5000 12:39:41 LONX 46 4172.5000 12:39:41 LONX 1 4172.5000 12:40:19 LONX 217 4172.5000 12:40:19 LONX 218 4170.5000 12:41:12 LONX 248 4169.0000 12:41:39 LONX 199 4168.0000 12:41:55 LONX 218 4171.0000 12:42:49 LONX 200 4171.0000 12:43:30 LONX 49 4171.0000 12:43:30 LONX 36 4170.5000 12:44:10 LONX 224 4170.5000 12:44:10 LONX 210 4173.5000 12:45:01 LONX 174 4174.0000 12:45:31 LONX 44 4174.0000 12:45:31 LONX 271 4173.0000 12:45:36 LONX 217 4171.0000 12:46:12 LONX 110 4170.5000 12:46:31 LONX 98 4170.5000 12:46:31 LONX 13 4172.0000 12:47:06 LONX 244 4172.0000 12:47:06 LONX 208 4171.5000 12:47:59 LONX 11 4171.5000 12:47:59 LONX 218 4171.5000 12:48:14 LONX 83 4172.0000 12:49:00 LONX 41 4171.5000 12:49:02 LONX 194 4171.5000 12:49:02 LONX 202 4171.0000 12:49:31 LONX 78 4171.0000 12:49:31 LONX 218 4170.0000 12:50:06 LONX 42 4169.5000 12:50:26 LONX 27 4169.5000 12:50:26 LONX 147 4169.5000 12:50:26 LONX 56 4168.5000 12:50:47 LONX 120 4168.5000 12:50:47 LONX 26 4168.5000 12:50:47 LONX 222 4167.0000 12:51:50 LONX 215 4166.5000 12:51:50 LONX 52 4168.0000 12:53:58 LONX 135 4168.0000 12:53:58 LONX 115 4168.0000 12:53:58 LONX 255 4169.0000 12:54:17 LONX 310 4169.0000 12:54:17 LONX 197 4168.0000 12:54:25 LONX 68 4168.0000 12:54:26 LONX 199 4167.0000 12:54:30 LONX 12 4166.5000 12:55:16 LONX 257 4166.5000 12:55:16 LONX 244 4165.5000 12:55:50 LONX 231 4167.0000 12:56:18 LONX 68 4166.0000 12:57:05 LONX 150 4166.0000 12:57:05 LONX 40 4167.0000 12:57:26 LONX 105 4167.5000 12:57:37 LONX 272 4166.0000 12:57:41 LONX 218 4166.0000 12:58:54 LONX 115 4165.0000 12:59:21 LONX 88 4165.0000 12:59:21 LONX 251 4164.5000 12:59:30 LONX 200 4164.0000 12:59:53 LONX 131 4163.5000 13:00:29 LONX 154 4163.0000 13:00:46 LONX 77 4164.5000 13:01:31 LONX 143 4164.5000 13:01:31 LONX 61 4163.5000 13:02:37 LONX 200 4163.5000 13:02:37 LONX 277 4163.0000 13:02:39 LONX 260 4162.5000 13:02:41 LONX 225 4161.0000 13:03:24 LONX 62 4162.0000 13:03:43 LONX 150 4162.0000 13:03:43 LONX 380 4166.5000 13:05:53 LONX 250 4166.5000 13:05:53 LONX 449 4166.5000 13:05:53 LONX 255 4170.0000 13:07:08 LONX 19 4169.0000 13:07:14 LONX 203 4169.0000 13:07:14 LONX 8 4169.0000 13:07:14 LONX 72 4168.0000 13:07:35 LONX 136 4168.0000 13:07:35 LONX 205 4165.5000 13:07:57 LONX 140 4166.5000 13:08:36 LONX 164 4166.5000 13:09:06 LONX 200 4165.5000 13:09:33 LONX 280 4165.0000 13:09:50 LONX 138 4167.0000 13:11:13 LONX 200 4167.0000 13:11:13 LONX 250 4167.0000 13:11:13 LONX 86 4167.0000 13:11:13 LONX 247 4166.0000 13:12:03 LONX 107 4165.0000 13:12:15 LONX 152 4165.0000 13:12:15 LONX 219 4164.0000 13:12:46 LONX 215 4163.0000 13:13:09 LONX 280 4164.0000 13:14:53 LONX 266 4163.5000 13:14:53 LONX 200 4164.0000 13:15:04 LONX 66 4162.5000 13:15:32 LONX 164 4162.5000 13:15:32 LONX 205 4160.5000 13:15:50 LONX 265 4163.5000 13:17:14 LONX 18 4163.5000 13:17:14 LONX 200 4163.5000 13:17:14 LONX 65 4162.5000 13:17:34 LONX 80 4162.5000 13:17:34 LONX 71 4162.5000 13:17:39 LONX 218 4163.0000 13:18:22 LONX 310 4164.5000 13:19:41 LONX 230 4165.0000 13:20:11 LONX 440 4166.5000 13:22:00 LONX 250 4166.5000 13:22:00 LONX 200 4166.5000 13:22:00 LONX 217 4166.5000 13:22:00 LONX 370 4166.0000 13:23:05 LONX 96 4166.5000 13:23:27 LONX 54 4166.0000 13:24:00 LONX 187 4166.0000 13:24:00 LONX 268 4165.5000 13:24:54 LONX 11 4165.5000 13:24:54 LONX 86 4166.5000 13:25:31 LONX 301 4166.5000 13:25:31 LONX 240 4166.5000 13:25:31 LONX 245 4166.5000 13:25:57 LONX 218 4166.5000 13:25:57 LONX 181 4165.5000 13:26:32 LONX 29 4165.5000 13:26:33 LONX 215 4164.5000 13:26:38 LONX 59 4163.5000 13:27:27 LONX 250 4163.5000 13:27:27 LONX 257 4163.5000 13:28:16 LONX 260 4164.5000 13:30:27 LONX 490 4164.5000 13:30:27 LONX 155 4164.5000 13:30:31 LONX 123 4164.5000 13:30:31 LONX 379 4165.0000 13:31:41 LONX 1 4165.0000 13:31:41 LONX 144 4165.0000 13:31:43 LONX 250 4165.0000 13:31:43 LONX 429 4165.0000 13:31:43 LONX 420 4164.5000 13:31:58 LONX 96 4164.0000 13:32:43 LONX 257 4163.5000 13:32:50 LONX 53 4163.5000 13:32:50 LONX 41 4163.0000 13:32:51 LONX 254 4163.0000 13:32:51 LONX 86 4162.0000 13:34:17 LONX 246 4162.0000 13:34:17 LONX 81 4164.0000 13:35:38 LONX 34 4164.0000 13:35:38 LONX 430 4164.0000 13:35:51 LONX 205 4163.5000 13:35:54 LONX 250 4163.5000 13:35:54 LONX 447 4163.5000 13:35:54 LONX 203 4162.5000 13:36:03 LONX 219 4160.0000 13:36:24 LONX 102 4162.0000 13:37:20 LONX 163 4162.0000 13:37:20 LONX 172 4162.5000 13:37:33 LONX 46 4162.5000 13:37:33 LONX 260 4162.5000 13:38:11 LONX 218 4162.0000 13:38:11 LONX 229 4159.0000 13:38:29 LONX 230 4157.5000 13:39:32 LONX 214 4158.0000 13:39:54 LONX 179 4158.0000 13:39:54 LONX 144 4158.0000 13:39:54 LONX 218 4157.5000 13:40:41 LONX 255 4157.5000 13:41:41 LONX 228 4157.0000 13:41:41 LONX 47 4157.5000 13:41:41 LONX 250 4157.5000 13:41:41 LONX 23 4157.5000 13:41:41 LONX 240 4156.5000 13:42:18 LONX 245 4156.0000 13:43:01 LONX 47 4155.5000 13:43:30 LONX 171 4155.5000 13:43:30 LONX 210 4155.0000 13:43:35 LONX 232 4155.0000 13:44:28 LONX 275 4155.5000 13:44:58 LONX 217 4156.0000 13:44:58 LONX 305 4155.0000 13:45:09 LONX 289 4156.5000 13:46:09 LONX 260 4155.5000 13:46:11 LONX 217 4156.5000 13:46:53 LONX 285 4158.5000 13:48:02 LONX 217 4158.5000 13:48:05 LONX 259 4158.0000 13:48:06 LONX 265 4157.0000 13:49:30 LONX 78 4157.0000 13:49:30 LONX 202 4157.0000 13:49:30 LONX 217 4157.5000 13:49:30 LONX 330 4158.5000 13:51:23 LONX 310 4158.0000 13:51:35 LONX 40 4158.0000 13:51:35 LONX 250 4158.0000 13:51:35 LONX 108 4158.0000 13:51:35 LONX 18 4158.0000 13:51:35 LONX 235 4156.5000 13:52:13 LONX 35 4156.0000 13:52:41 LONX 30 4156.0000 13:52:41 LONX 176 4156.0000 13:52:51 LONX 159 4155.0000 13:53:01 LONX 94 4155.0000 13:53:01 LONX 250 4155.5000 13:54:26 LONX 230 4156.0000 13:54:26 LONX 54 4157.0000 13:55:01 LONX 81 4157.0000 13:55:01 LONX 35 4156.5000 13:55:10 LONX 240 4156.5000 13:55:10 LONX 330 4156.0000 13:55:12 LONX 203 4154.5000 13:55:43 LONX 14 4154.5000 13:55:43 LONX 178 4154.0000 13:55:46 LONX 31 4154.0000 13:55:46 LONX 265 4156.0000 13:57:28 LONX 123 4156.0000 13:57:28 LONX 111 4156.0000 13:57:28 LONX 169 4156.0000 13:58:42 LONX 86 4156.0000 13:58:42 LONX 420 4155.5000 13:58:52 LONX 61 4156.0000 13:59:03 LONX 74 4156.0000 13:59:03 LONX 265 4156.5000 13:59:41 LONX 233 4156.5000 13:59:41 LONX 51 4155.0000 14:00:13 LONX 194 4155.0000 14:00:13 LONX 100 4155.0000 14:00:13 LONX 145 4155.0000 14:00:13 LONX 26 4155.0000 14:00:13 LONX 12 4155.0000 14:00:43 LONX 200 4155.0000 14:00:43 LONX 5 4155.0000 14:00:43 LONX 209 4154.0000 14:00:48 LONX 247 4152.5000 14:01:26 LONX 236 4152.5000 14:01:38 LONX 225 4153.0000 14:01:45 LONX 201 4150.0000 14:02:24 LONX 227 4149.5000 14:02:24 LONX 250 4150.5000 14:03:09 LONX 61 4150.5000 14:03:09 LONX 20 4150.0000 14:03:38 LONX 159 4150.0000 14:03:38 LONX 217 4150.0000 14:04:08 LONX 200 4150.0000 14:04:17 LONX 5 4150.0000 14:04:17 LONX 217 4148.5000 14:04:41 LONX 231 4149.5000 14:05:09 LONX 221 4149.0000 14:06:05 LONX 61 4148.0000 14:06:41 LONX 164 4148.0000 14:06:50 LONX 245 4147.5000 14:07:13 LONX 1 4147.5000 14:07:13 LONX 65 4147.5000 14:07:34 LONX 91 4147.5000 14:07:34 LONX 101 4147.5000 14:07:34 LONX 320 4147.0000 14:07:37 LONX 117 4147.0000 14:07:39 LONX 88 4147.0000 14:07:39 LONX 200 4145.5000 14:07:48 LONX 147 4143.0000 14:08:20 LONX 69 4143.0000 14:08:20 LONX 245 4142.5000 14:09:02 LONX 213 4142.0000 14:09:14 LONX 202 4139.0000 14:09:28 LONX 127 4137.5000 14:09:56 LONX 270 4137.0000 14:10:20 LONX 30 4137.0000 14:10:20 LONX 156 4137.5000 14:10:41 LONX 47 4137.5000 14:10:41 LONX 192 4138.5000 14:11:45 LONX 133 4138.5000 14:11:45 LONX 57 4138.5000 14:11:51 LONX 50 4141.0000 14:12:12 LONX 78 4141.0000 14:12:12 LONX 200 4141.0000 14:12:12 LONX 265 4140.0000 14:12:18 LONX 82 4142.0000 14:13:13 LONX 310 4142.0000 14:13:31 LONX 259 4141.5000 14:13:36 LONX 126 4143.0000 14:14:21 LONX 90 4143.0000 14:14:21 LONX 81 4143.0000 14:14:27 LONX 135 4143.0000 14:14:27 LONX 226 4142.0000 14:14:40 LONX 283 4144.5000 14:16:20 LONX 100 4144.0000 14:16:33 LONX 250 4144.0000 14:16:33 LONX 200 4144.0000 14:16:33 LONX 150 4144.5000 14:16:33 LONX 229 4143.5000 14:16:53 LONX 26 4143.5000 14:16:53 LONX 68 4143.5000 14:17:52 LONX 180 4143.5000 14:17:52 LONX 225 4143.5000 14:17:52 LONX 49 4142.5000 14:17:58 LONX 151 4142.5000 14:17:58 LONX 200 4144.5000 14:18:41 LONX 24 4144.5000 14:18:52 LONX 196 4144.5000 14:18:52 LONX 281 4145.0000 14:19:56 LONX 320 4144.5000 14:19:58 LONX 225 4144.0000 14:20:01 LONX 93 4142.5000 14:20:22 LONX 134 4142.5000 14:20:22 LONX 225 4144.0000 14:21:05 LONX 250 4144.0000 14:21:28 LONX 142 4144.5000 14:22:38 LONX 282 4144.5000 14:22:38 LONX 140 4144.5000 14:22:38 LONX 74 4144.5000 14:22:50 LONX 41 4145.0000 14:22:58 LONX 77 4145.0000 14:22:58 LONX 53 4145.0000 14:23:08 LONX 164 4145.0000 14:23:08 LONX 163 4145.0000 14:23:08 LONX 20 4145.0000 14:23:34 LONX 180 4145.0000 14:23:34 LONX 16 4145.0000 14:23:34 LONX 124 4148.0000 14:24:48 LONX 138 4148.0000 14:24:48 LONX 320 4147.0000 14:24:57 LONX 105 4146.5000 14:25:24 LONX 138 4146.5000 14:25:24 LONX 195 4146.5000 14:25:24 LONX 222 4146.0000 14:25:28 LONX 18 4146.0000 14:25:28 LONX 178 4146.0000 14:25:56 LONX 178 4145.5000 14:26:06 LONX 29 4145.5000 14:26:06 LONX 157 4144.5000 14:26:18 LONX 40 4144.5000 14:26:18 LONX 76 4146.0000 14:27:30 LONX 229 4146.0000 14:28:13 LONX 241 4146.5000 14:28:29 LONX 262 4146.5000 14:28:29 LONX 320 4147.0000 14:28:47 LONX 494 4147.5000 14:28:47 LONX 262 4148.5000 14:30:10 LONX 281 4148.5000 14:30:14 LONX 29 4148.5000 14:30:15 LONX 281 4148.5000 14:30:15 LONX 200 4148.0000 14:30:18 LONX 295 4147.5000 14:30:25 LONX 250 4148.0000 14:30:25 LONX 200 4148.0000 14:30:25 LONX 195 4148.0000 14:30:25 LONX 57 4148.0000 14:30:25 LONX 237 4148.0000 14:31:04 LONX 250 4148.0000 14:31:11 LONX 56 4148.0000 14:31:17 LONX 229 4148.0000 14:31:17 LONX 185 4148.0000 14:31:17 LONX 220 4148.0000 14:31:17 LONX 30 4148.0000 14:31:17 LONX 200 4148.0000 14:31:17 LONX 264 4148.0000 14:31:36 LONX 261 4148.0000 14:31:36 LONX 564 4148.0000 14:31:36 LONX 300 4147.5000 14:31:43 LONX 100 4147.5000 14:31:43 LONX 70 4147.5000 14:31:43 LONX 390 4147.0000 14:31:49 LONX 233 4147.0000 14:32:03 LONX 86 4146.5000 14:32:17 LONX 231 4146.5000 14:32:17 LONX 250 4146.5000 14:32:17 LONX 308 4146.5000 14:32:27 LONX 250 4146.0000 14:32:39 LONX 25 4145.5000 14:32:44 LONX 109 4145.5000 14:32:44 LONX 298 4145.5000 14:33:14 LONX 243 4145.5000 14:33:19 LONX 95 4145.0000 14:33:30 LONX 170 4145.0000 14:33:30 LONX 235 4145.0000 14:33:30 LONX 100 4144.0000 14:33:31 LONX 100 4144.0000 14:33:31 LONX 15 4144.0000 14:33:31 LONX 60 4144.5000 14:33:42 LONX 157 4144.5000 14:33:42 LONX 7 4145.0000 14:33:51 LONX 290 4147.0000 14:34:20 LONX 232 4147.0000 14:34:20 LONX 250 4147.0000 14:34:27 LONX 217 4146.5000 14:34:33 LONX 340 4146.0000 14:34:50 LONX 87 4145.5000 14:34:50 LONX 53 4145.5000 14:35:03 LONX 122 4145.5000 14:35:03 LONX 122 4146.5000 14:35:12 LONX 296 4147.0000 14:35:19 LONX 182 4147.5000 14:35:30 LONX 300 4148.0000 14:35:56 LONX 193 4148.0000 14:35:56 LONX 87 4148.0000 14:35:56 LONX 100 4148.0000 14:35:56 LONX 193 4148.0000 14:35:56 LONX 235 4148.0000 14:36:22 LONX 141 4148.0000 14:36:22 LONX 35 4147.5000 14:36:32 LONX 215 4147.5000 14:36:32 LONX 131 4146.5000 14:36:39 LONX 217 4146.0000 14:36:52 LONX 100 4145.5000 14:37:00 LONX 117 4145.5000 14:37:00 LONX 198 4145.5000 14:37:13 LONX 186 4146.5000 14:37:31 LONX 172 4146.5000 14:37:31 LONX 156 4147.0000 14:38:08 LONX 196 4147.5000 14:38:39 LONX 250 4147.5000 14:38:56 LONX 201 4147.5000 14:38:56 LONX 188 4147.5000 14:39:05 LONX 100 4147.5000 14:39:05 LONX 204 4147.5000 14:39:09 LONX 256 4147.5000 14:40:02 LONX 420 4147.0000 14:40:23 LONX 200 4147.0000 14:40:23 LONX 10 4147.0000 14:40:23 LONX 251 4147.0000 14:40:23 LONX 10 4147.0000 14:40:23 LONX 50 4146.5000 14:40:23 LONX 82 4146.5000 14:40:26 LONX 254 4146.5000 14:40:40 LONX 430 4146.0000 14:40:41 LONX 265 4145.5000 14:40:46 LONX 209 4145.5000 14:41:02 LONX 362 4145.5000 14:41:41 LONX 327 4146.5000 14:42:34 LONX 76 4146.5000 14:42:37 LONX 250 4146.5000 14:42:40 LONX 238 4146.0000 14:42:51 LONX 172 4146.0000 14:42:51 LONX 335 4146.0000 14:42:51 LONX 77 4146.0000 14:42:51 LONX 217 4145.5000 14:43:19 LONX 368 4145.5000 14:43:35 LONX 47 4145.5000 14:43:35 LONX 250 4146.5000 14:43:53 LONX 8 4146.5000 14:43:53 LONX 192 4146.5000 14:43:53 LONX 69 4146.5000 14:43:53 LONX 1 4145.5000 14:44:28 LONX 81 4145.5000 14:44:28 LONX 217 4145.5000 14:44:41 LONX 33 4145.5000 14:44:52 LONX 184 4145.5000 14:44:52 LONX 388 4145.5000 14:45:49 LONX 106 4145.5000 14:45:49 LONX 209 4145.5000 14:45:49 LONX 144 4145.0000 14:46:02 LONX 246 4145.0000 14:46:02 LONX 217 4145.0000 14:46:02 LONX 229 4146.0000 14:46:40 LONX 91 4146.0000 14:46:40 LONX 100 4146.0000 14:46:40 LONX 282 4146.0000 14:46:40 LONX 127 4146.0000 14:46:40 LONX 90 4146.0000 14:46:40 LONX 147 4146.0000 14:47:11 LONX 70 4146.0000 14:47:11 LONX 209 4146.0000 14:47:24 LONX 33 4146.0000 14:47:24 LONX 243 4145.5000 14:48:06 LONX 124 4145.5000 14:48:10 LONX 217 4145.5000 14:48:14 LONX 42 4145.0000 14:48:44 LONX 145 4145.0000 14:48:44 LONX 224 4144.5000 14:48:58 LONX 217 4144.5000 14:48:58 LONX 217 4144.5000 14:49:07 LONX 9 4144.0000 14:49:07 LONX 239 4144.0000 14:49:10 LONX 217 4143.5000 14:49:26 LONX 315 4144.5000 14:49:59 LONX 81 4144.5000 14:49:59 LONX 217 4144.5000 14:50:12 LONX 98 4144.5000 14:50:25 LONX 120 4144.5000 14:50:25 LONX 236 4144.0000 14:50:30 LONX 248 4144.5000 14:50:49 LONX 163 4146.5000 14:51:03 LONX 71 4146.5000 14:51:03 LONX 17 4146.5000 14:51:03 LONX 250 4145.0000 14:51:37 LONX 257 4145.0000 14:51:41 LONX 232 4145.0000 14:51:52 LONX 167 4145.5000 14:52:13 LONX 51 4145.5000 14:52:13 LONX 144 4147.0000 14:53:00 LONX 250 4147.5000 14:53:00 LONX 222 4147.5000 14:53:00 LONX 32 4147.5000 14:53:00 LONX 218 4147.0000 14:53:17 LONX 225 4146.5000 14:53:22 LONX 342 4147.5000 14:53:51 LONX 235 4148.5000 14:54:59 LONX 250 4148.5000 14:54:59 LONX 222 4148.5000 14:55:10 LONX 148 4150.0000 14:55:39 LONX 303 4150.0000 14:55:51 LONX 250 4150.0000 14:55:51 LONX 98 4150.0000 14:55:51 LONX 260 4149.5000 14:55:52 LONX 206 4148.5000 14:56:01 LONX 17 4148.5000 14:56:01 LONX 249 4147.5000 14:56:14 LONX 251 4147.5000 14:57:01 LONX 200 4147.5000 14:57:01 LONX 310 4148.0000 14:57:55 LONX 81 4148.0000 14:58:50 LONX 250 4148.0000 14:58:58 LONX 200 4148.0000 14:58:58 LONX 73 4148.0000 14:58:58 LONX 480 4148.5000 14:59:34 LONX 340 4150.0000 15:00:05 LONX 71 4149.5000 15:00:10 LONX 149 4149.5000 15:00:10 LONX 80 4149.0000 15:00:20 LONX 390 4149.0000 15:00:28 LONX 80 4149.0000 15:00:41 LONX 266 4149.0000 15:00:41 LONX 450 4148.5000 15:00:43 LONX 99 4148.5000 15:00:44 LONX 200 4148.5000 15:00:44 LONX 235 4148.0000 15:00:44 LONX 218 4148.0000 15:00:53 LONX 350 4147.5000 15:01:16 LONX 200 4147.5000 15:01:16 LONX 14 4147.5000 15:01:16 LONX 100 4147.5000 15:01:37 LONX 250 4147.5000 15:01:37 LONX 1 4147.5000 15:01:37 LONX 255 4147.0000 15:01:37 LONX 235 4148.0000 15:02:09 LONX 220 4149.0000 15:02:33 LONX 218 4149.0000 15:02:33 LONX 171 4151.0000 15:03:26 LONX 99 4151.0000 15:03:26 LONX 380 4151.0000 15:03:26 LONX 20 4151.0000 15:03:26 LONX 475 4151.0000 15:03:26 LONX 44 4149.0000 15:04:00 LONX 156 4149.0000 15:04:00 LONX 250 4149.5000 15:04:00 LONX 110 4149.5000 15:04:00 LONX 240 4149.5000 15:04:17 LONX 64 4149.5000 15:04:56 LONX 155 4149.5000 15:05:00 LONX 26 4149.5000 15:05:00 LONX 166 4149.5000 15:05:20 LONX 79 4149.5000 15:05:27 LONX 100 4149.5000 15:05:27 LONX 95 4149.5000 15:05:27 LONX 35 4149.5000 15:05:27 LONX 100 4149.5000 15:05:27 LONX 115 4149.5000 15:05:27 LONX 85 4149.5000 15:05:27 LONX 206 4149.5000 15:05:27 LONX 80 4149.5000 15:06:00 LONX 100 4149.5000 15:06:00 LONX 218 4151.0000 15:06:12 LONX 295 4151.5000 15:06:30 LONX 265 4150.5000 15:06:49 LONX 215 4150.0000 15:07:36 LONX 397 4150.0000 15:07:40 LONX 238 4149.5000 15:07:45 LONX 96 4150.0000 15:07:50 LONX 310 4149.5000 15:08:06 LONX 163 4150.0000 15:08:22 LONX 137 4150.0000 15:08:22 LONX 123 4151.0000 15:09:17 LONX 250 4152.0000 15:09:28 LONX 250 4154.0000 15:09:39 LONX 200 4154.0000 15:09:39 LONX 200 4154.0000 15:09:43 LONX 250 4154.0000 15:09:43 LONX 245 4152.5000 15:09:49 LONX 130 4154.5000 15:10:23 LONX 276 4154.0000 15:10:59 LONX 239 4154.0000 15:10:59 LONX 242 4153.5000 15:11:01 LONX 183 4153.0000 15:11:04 LONX 52 4153.0000 15:11:04 LONX 199 4152.0000 15:11:13 LONX 205 4151.5000 15:11:38 LONX 73 4150.5000 15:11:48 LONX 210 4150.0000 15:11:50 LONX 208 4149.5000 15:12:03 LONX 226 4148.5000 15:12:28 LONX 215 4149.0000 15:13:04 LONX 100 4149.0000 15:13:04 LONX 200 4149.0000 15:13:04 LONX 20 4149.0000 15:13:04 LONX 223 4148.5000 15:13:14 LONX 220 4148.0000 15:13:19 LONX 47 4148.0000 15:13:19 LONX 222 4146.5000 15:13:48 LONX 32 4145.0000 15:13:58 LONX 176 4145.0000 15:13:58 LONX 204 4144.0000 15:14:07 LONX 114 4144.0000 15:14:32 LONX 107 4143.5000 15:15:12 LONX 270 4143.5000 15:15:15 LONX 213 4143.0000 15:15:29 LONX 148 4142.5000 15:15:31 LONX 87 4142.5000 15:15:31 LONX 169 4144.0000 15:15:47 LONX 171 4144.0000 15:15:47 LONX 67 4146.0000 15:17:11 LONX 79 4146.5000 15:17:39 LONX 560 4146.0000 15:17:47 LONX 100 4146.0000 15:17:47 LONX 250 4146.5000 15:17:47 LONX 200 4146.5000 15:17:47 LONX 16 4146.5000 15:17:47 LONX 158 4146.5000 15:17:47 LONX 250 4146.5000 15:18:05 LONX 230 4146.0000 15:18:32 LONX 80 4146.0000 15:18:32 LONX 138 4146.0000 15:18:32 LONX 147 4145.5000 15:18:37 LONX 35 4145.5000 15:18:43 LONX 154 4145.0000 15:19:08 LONX 100 4144.5000 15:19:34 LONX 142 4144.5000 15:19:34 LONX 250 4144.5000 15:19:34 LONX 139 4144.0000 15:19:41 LONX 17 4144.0000 15:19:41 LONX 96 4144.0000 15:19:41 LONX 133 4143.5000 15:19:41 LONX 201 4142.0000 15:20:01 LONX 270 4142.5000 15:20:48 LONX 80 4142.5000 15:20:48 LONX 150 4142.5000 15:20:48 LONX 80 4142.5000 15:20:48 LONX 248 4142.5000 15:21:03 LONX 68 4141.0000 15:21:09 LONX 137 4141.0000 15:21:09 LONX 12 4139.5000 15:21:27 LONX 189 4139.5000 15:21:27 LONX 225 4138.5000 15:21:36 LONX 1 4138.0000 15:21:50 LONX 203 4138.0000 15:21:50 LONX 70 4137.5000 15:22:14 LONX 218 4137.5000 15:22:24 LONX 250 4137.0000 15:23:05 LONX 200 4137.0000 15:23:05 LONX 205 4136.5000 15:23:05 LONX 45 4136.5000 15:23:19 LONX 1 4136.5000 15:23:28 LONX 238 4136.5000 15:23:28 LONX 150 4136.0000 15:23:44 LONX 200 4135.5000 15:23:51 LONX 203 4136.0000 15:24:08 LONX 222 4135.0000 15:24:16 LONX 74 4134.5000 15:24:38 LONX 218 4134.5000 15:24:45 LONX 50 4134.5000 15:25:03 LONX 189 4134.5000 15:25:03 LONX 212 4136.0000 15:25:31 LONX 244 4135.5000 15:25:41 LONX 218 4135.5000 15:26:03 LONX 207 4135.5000 15:26:28 LONX 14 4135.5000 15:26:32 LONX 269 4135.5000 15:26:32 LONX 225 4134.5000 15:26:35 LONX 10 4135.0000 15:27:09 LONX 230 4135.0000 15:27:09 LONX 132 4135.0000 15:27:33 LONX 258 4135.5000 15:27:46 LONX 248 4134.5000 15:27:47 LONX 159 4134.0000 15:28:16 LONX 43 4134.0000 15:28:16 LONX 198 4133.0000 15:28:17 LONX 225 4132.5000 15:28:43 LONX 219 4132.5000 15:29:20 LONX 131 4133.0000 15:29:34 LONX 218 4134.5000 15:29:40 LONX 280 4133.5000 15:29:43 LONX 98 4133.5000 15:30:29 LONX 186 4135.5000 15:30:50 LONX 44 4135.5000 15:30:50 LONX 250 4135.5000 15:30:50 LONX 83 4135.5000 15:30:50 LONX 250 4135.0000 15:30:55 LONX 250 4135.0000 15:30:55 LONX 80 4135.0000 15:30:55 LONX 270 4134.5000 15:30:56 LONX 250 4134.5000 15:32:09 LONX 72 4134.5000 15:32:09 LONX 250 4134.5000 15:32:17 LONX 70 4134.5000 15:32:17 LONX 250 4134.5000 15:33:11 LONX 86 4134.5000 15:33:11 LONX 250 4134.5000 15:33:16 LONX 305 4134.0000 15:33:40 LONX 410 4138.5000 15:34:43 LONX 250 4138.5000 15:34:43 LONX 342 4138.5000 15:34:43 LONX 380 4138.0000 15:34:44 LONX 219 4138.0000 15:34:50 LONX 218 4138.0000 15:35:08 LONX 87 4137.0000 15:35:08 LONX 112 4137.0000 15:35:08 LONX 253 4137.5000 15:35:41 LONX 199 4136.5000 15:35:59 LONX 236 4136.0000 15:36:04 LONX 245 4135.5000 15:37:04 LONX 85 4135.5000 15:37:04 LONX 407 4135.5000 15:37:04 LONX 218 4135.5000 15:37:12 LONX 210 4135.0000 15:37:12 LONX 87 4135.0000 15:37:33 LONX 400 4137.5000 15:39:19 LONX 250 4137.5000 15:39:19 LONX 480 4137.0000 15:39:20 LONX 410 4136.5000 15:39:22 LONX 324 4136.5000 15:39:22 LONX 48 4137.5000 15:39:44 LONX 50 4137.5000 15:39:44 LONX 107 4137.5000 15:39:44 LONX 150 4138.0000 15:40:11 LONX 115 4138.0000 15:40:13 LONX 310 4138.5000 15:40:41 LONX 244 4138.5000 15:40:41 LONX 17 4139.0000 15:41:05 LONX 273 4139.0000 15:41:05 LONX 255 4138.5000 15:41:23 LONX 110 4139.5000 15:41:45 LONX 207 4140.0000 15:42:33 LONX 8 4140.0000 15:42:33 LONX 257 4140.0000 15:43:11 LONX 250 4140.0000 15:43:11 LONX 380 4139.5000 15:43:13 LONX 380 4140.0000 15:43:56 LONX 200 4140.0000 15:43:56 LONX 87 4140.0000 15:43:56 LONX 200 4140.0000 15:44:06 LONX 48 4140.0000 15:44:06 LONX 250 4140.0000 15:44:42 LONX 200 4140.0000 15:44:42 LONX 330 4140.0000 15:44:42 LONX 169 4140.0000 15:44:42 LONX 320 4139.5000 15:45:05 LONX 315 4139.0000 15:45:27 LONX 59 4138.5000 15:46:02 LONX 250 4138.5000 15:46:12 LONX 106 4138.5000 15:46:12 LONX 283 4138.0000 15:46:17 LONX 218 4138.5000 15:46:17 LONX 265 4137.5000 15:46:23 LONX 200 4138.0000 15:46:59 LONX 18 4138.0000 15:46:59 LONX 88 4138.0000 15:47:23 LONX 85 4138.0000 15:47:29 LONX 250 4137.5000 15:47:46 LONX 339 4137.5000 15:47:46 LONX 250 4137.5000 15:48:01 LONX 250 4138.0000 15:48:44 LONX 83 4138.0000 15:48:44 LONX 200 4138.0000 15:48:44 LONX 480 4137.5000 15:48:59 LONX 4 4137.5000 15:48:59 LONX 22 4137.0000 15:49:03 LONX 258 4137.0000 15:49:03 LONX 118 4139.0000 15:49:45 LONX 172 4139.0000 15:49:45 LONX 242 4139.0000 15:50:05 LONX 250 4139.0000 15:50:11 LONX 320 4140.0000 15:50:40 LONX 350 4143.5000 15:51:46 LONX 270 4143.5000 15:51:46 LONX 100 4143.5000 15:51:46 LONX 215 4143.0000 15:51:48 LONX 205 4142.5000 15:51:51 LONX 100 4142.5000 15:51:51 LONX 101 4142.5000 15:51:51 LONX 295 4143.5000 15:52:13 LONX 218 4142.5000 15:52:22 LONX 229 4142.0000 15:52:24 LONX 71 4142.0000 15:52:24 LONX 290 4142.0000 15:53:18 LONX 250 4142.0000 15:53:18 LONX 460 4147.0000 15:55:11 LONX 340 4147.0000 15:55:29 LONX 250 4147.0000 15:55:29 LONX 88 4147.0000 15:55:29 LONX 295 4146.5000 15:55:29 LONX 205 4146.5000 15:55:29 LONX 500 4148.5000 15:56:33 LONX 290 4148.5000 15:56:33 LONX 320 4148.0000 15:56:36 LONX 80 4148.0000 15:56:36 LONX 250 4147.5000 15:56:38 LONX 260 4147.0000 15:56:53 LONX 203 4146.5000 15:56:54 LONX 285 4146.0000 15:56:57 LONX 226 4145.5000 15:57:09 LONX 220 4145.0000 15:57:40 LONX 205 4144.0000 15:57:46 LONX 260 4144.0000 15:58:07 LONX 200 4144.0000 15:58:22 LONX 18 4144.0000 15:58:22 LONX 252 4143.5000 15:58:34 LONX 163 4143.5000 15:58:34 LONX 310 4145.0000 15:58:58 LONX 300 4144.5000 16:00:06 LONX 240 4144.5000 16:00:06 LONX 70 4144.5000 16:00:06 LONX 100 4144.5000 16:00:06 LONX 79 4144.5000 16:00:06 LONX 235 4144.0000 16:00:26 LONX 340 4144.5000 16:00:47 LONX 410 4144.0000 16:00:49 LONX 233 4144.0000 16:00:49 LONX 232 4144.0000 16:00:49 LONX 440 4143.5000 16:00:50 LONX 200 4143.0000 16:01:16 LONX 93 4145.0000 16:01:31 LONX 250 4145.0000 16:01:56 LONX 25 4145.0000 16:01:56 LONX 275 4144.0000 16:02:00 LONX 200 4144.0000 16:02:00 LONX 70 4144.0000 16:02:00 LONX 162 4144.5000 16:02:00 LONX 56 4145.0000 16:03:19 LONX 255 4145.0000 16:03:19 LONX 59 4145.0000 16:03:19 LONX 250 4145.0000 16:03:19 LONX 77 4145.0000 16:03:19 LONX 13 4145.0000 16:03:19 LONX 95 4145.0000 16:03:19 LONX 250 4145.0000 16:03:19 LONX 320 4144.5000 16:03:21 LONX 390 4144.0000 16:03:28 LONX 156 4144.5000 16:03:28 LONX 62 4144.5000 16:03:28 LONX 4 4147.0000 16:04:15 LONX 77 4147.0000 16:04:15 LONX 81 4146.5000 16:04:20 LONX 200 4146.5000 16:04:20 LONX 81 4147.0000 16:04:25 LONX 92 4146.5000 16:04:59 LONX 410 4146.5000 16:04:59 LONX 440 4146.0000 16:05:14 LONX 86 4146.0000 16:05:19 LONX 57 4146.5000 16:05:36 LONX 79 4146.5000 16:05:36 LONX 240 4147.0000 16:05:43 LONX 250 4147.0000 16:05:50 LONX 200 4147.0000 16:05:50 LONX 86 4147.0000 16:05:53 LONX 144 4147.0000 16:05:53 LONX 6 4147.0000 16:05:53 LONX 28 4147.5000 16:06:19 LONX 90 4147.5000 16:06:19 LONX 200 4147.5000 16:06:19 LONX 390 4147.5000 16:06:21 LONX 250 4147.0000 16:06:22 LONX 3 4147.0000 16:06:22 LONX 26 4147.0000 16:07:24 LONX 66 4147.0000 16:07:24 LONX 295 4147.0000 16:07:29 LONX 250 4147.0000 16:07:29 LONX 150 4147.0000 16:07:29 LONX 167 4148.0000 16:07:49 LONX 83 4148.0000 16:07:49 LONX 340 4147.5000 16:08:01 LONX 239 4147.5000 16:08:01 LONX 36 4147.5000 16:08:01 LONX 214 4147.5000 16:08:01 LONX 4 4147.5000 16:08:01 LONX 200 4147.5000 16:08:20 LONX 79 4147.5000 16:08:20 LONX 146 4147.5000 16:08:20 LONX 225 4148.0000 16:08:31 LONX 157 4148.0000 16:08:31 LONX 245 4148.5000 16:08:47 LONX 251 4147.5000 16:08:47 LONX 200 4148.5000 16:09:16 LONX 18 4148.5000 16:09:16 LONX 217 4147.0000 16:09:20 LONX 209 4148.0000 16:09:46 LONX 101 4148.0000 16:09:46 LONX 210 4148.0000 16:09:46 LONX 71 4148.0000 16:10:03 LONX 460 4148.0000 16:10:03 LONX 207 4148.0000 16:10:05 LONX 55 4147.5000 16:10:17 LONX 145 4147.5000 16:10:17 LONX 74 4147.5000 16:10:17 LONX 159 4147.5000 16:10:17 LONX 39 4147.5000 16:10:17 LONX 101 4147.5000 16:10:37 LONX 122 4147.5000 16:10:37 LONX 128 4147.5000 16:10:37 LONX 86 4147.5000 16:10:37 LONX 9 4147.5000 16:10:37 LONX 214 4146.5000 16:10:57 LONX 78 4146.5000 16:11:07 LONX 128 4146.5000 16:11:07 LONX 129 4146.5000 16:11:17 LONX 83 4146.5000 16:11:17 LONX 201 4145.5000 16:11:27 LONX 217 4145.5000 16:11:37 LONX 209 4144.5000 16:11:47 LONX 205 4144.5000 16:11:57 LONX 73 4144.5000 16:11:57 LONX 132 4144.5000 16:11:57 LONX 101 4144.0000 16:12:17 LONX 114 4144.0000 16:12:17 LONX 136 4144.0000 16:12:17 LONX 79 4144.0000 16:12:17 LONX 207 4143.0000 16:12:37 LONX 200 4142.5000 16:12:47 LONX 219 4142.5000 16:12:57 LONX 80 4142.0000 16:13:07 LONX 127 4142.0000 16:13:07 LONX 2 4142.0000 16:13:07 LONX 209 4142.0000 16:13:29 LONX 100 4142.0000 16:13:29 LONX 135 4142.0000 16:13:29 LONX 218 4142.0000 16:13:39 LONX 26 4142.0000 16:13:49 LONX 180 4142.0000 16:13:49 LONX 36 4142.0000 16:13:49 LONX 157 4142.0000 16:13:49 LONX 29 4142.0000 16:13:49 LONX 252 4141.5000 16:14:11 LONX 101 4141.5000 16:14:22 LONX 131 4141.5000 16:14:22 LONX 7 4141.5000 16:14:22 LONX 230 4141.5000 16:14:22 LONX 9 4141.5000 16:14:22 LONX 309 4142.0000 16:14:51 LONX 211 4142.0000 16:14:57 LONX 39 4142.0000 16:14:57 LONX 86 4142.0000 16:14:57 LONX 163 4142.0000 16:14:57 LONX 112 4142.0000 16:15:12 LONX 108 4142.0000 16:15:12 LONX 138 4142.0000 16:15:12 LONX 82 4142.0000 16:15:12 LONX 124 4141.5000 16:15:27 LONX 480 4143.0000 16:16:11 LONX 88 4143.5000 16:16:12 LONX 116 4143.5000 16:16:12 LONX 250 4143.5000 16:16:12 LONX 200 4143.5000 16:16:12 LONX 211 4143.5000 16:16:17 LONX 39 4143.5000 16:16:17 LONX 114 4143.5000 16:16:17 LONX 135 4143.5000 16:16:17 LONX 250 4143.0000 16:16:36 LONX 11 4143.0000 16:16:36 LONX 261 4143.0000 16:16:36 LONX 246 4141.5000 16:17:03 LONX 17 4141.5000 16:17:05 LONX 192 4141.5000 16:17:05 LONX 190 4143.0000 16:17:37 LONX 243 4143.0000 16:17:37 LONX 200 4143.0000 16:17:37 LONX 233 4143.0000 16:17:42 LONX 17 4143.0000 16:17:42 LONX 216 4143.0000 16:17:42 LONX 220 4141.5000 16:18:02 LONX 28 4141.5000 16:18:02 LONX 222 4141.5000 16:18:02 LONX 26 4141.5000 16:18:02 LONX 195 4141.0000 16:18:22 LONX 34 4141.0000 16:18:22 LONX 236 4141.0000 16:18:32 LONX 229 4141.0000 16:18:41 LONX 23 4141.0000 16:18:41 LONX 206 4141.0000 16:18:41 LONX 61 4140.5000 16:19:02 LONX 195 4140.5000 16:19:02 LONX 55 4140.5000 16:19:02 LONX 75 4140.5000 16:19:02 LONX 126 4140.5000 16:19:02 LONX 137 4139.5000 16:19:36 LONX 124 4139.5000 16:19:36 LONX 200 4139.5000 16:19:36 LONX 41 4139.5000 16:19:36 LONX 240 4139.0000 16:19:47 LONX 28 4139.0000 16:19:47 LONX 245 4139.0000 16:19:57 LONX 5 4139.0000 16:19:57 LONX 215 4138.5000 16:20:06 LONX 211 4139.5000 16:20:17 LONX 119 4139.5000 16:20:17 LONX 127 4139.5000 16:20:17 LONX 41 4139.5000 16:20:17 LONX 205 4139.5000 16:20:38 LONX 196 4140.5000 16:20:42 LONX 14 4140.5000 16:20:42 LONX 81 4141.0000 16:20:51 LONX 209 4141.0000 16:20:51 LONX 220 4140.0000 16:21:12 LONX 204 4140.0000 16:21:32 LONX 250 4140.0000 16:21:32 LONX 80 4140.0000 16:21:32 LONX 108 4140.0000 16:21:32 LONX 200 4139.0000 16:21:42 LONX 45 4139.0000 16:21:42 LONX 205 4139.0000 16:21:42 LONX 40 4139.0000 16:21:42 LONX 205 4138.5000 16:22:05 LONX 263 4138.5000 16:22:12 LONX 84 4138.5000 16:22:12 LONX 179 4138.5000 16:22:12 LONX 211 4136.5000 16:22:32 LONX 39 4136.5000 16:22:32 LONX 172 4136.5000 16:22:32 LONX 62 4136.0000 16:22:51 LONX 180 4136.0000 16:22:51 LONX 251 4136.0000 16:23:04 LONX 28 4135.5000 16:23:19 LONX 250 4136.0000 16:23:46 LONX 200 4136.0000 16:23:46 LONX 340 4136.0000 16:23:46 LONX 100 4136.0000 16:23:46 LONX 250 4136.0000 16:23:46 LONX 74 4135.5000 16:24:04 LONX 187 4136.0000 16:24:09 LONX 43 4136.0000 16:24:09 LONX 167 4136.5000 16:24:12 LONX 155 4136.5000 16:24:12 LONX 199 4136.5000 16:24:41 LONX 137 4137.0000 16:24:53 LONX 306 4137.0000 16:24:53 LONX 238 4137.0000 16:24:53 LONX 182 4137.0000 16:24:53 LONX 60 4137.0000 16:24:53 LONX 138 4138.0000 16:25:05 LONX 239 4138.0000 16:25:05 LONX 200 4137.0000 16:25:12 LONX 76 4137.0000 16:25:19 LONX 46 4137.0000 16:25:19 LONX 46 4137.0000 16:25:19 LONX 36 4137.0000 16:25:19 LONX 239 4137.0000 16:25:27 LONX 19 4137.0000 16:25:34 LONX 46 4137.0000 16:25:34 LONX 96 4137.0000 16:25:34 LONX 206 4137.0000 16:25:34 LONX 86 4138.0000 16:25:51 LONX 93 4138.0000 16:25:51 LONX 221 4138.0000 16:25:54 LONX 86 4137.5000 16:26:02 LONX 127 4137.5000 16:26:02 LONX 123 4137.5000 16:26:02 LONX 86 4137.5000 16:26:02 LONX 4 4137.5000 16:26:02 LONX 1 4137.0000 16:26:19 LONX 205 4137.0000 16:26:19 LONX 230 4137.0000 16:26:19 LONX 175 4137.0000 16:26:37 LONX 88 4137.0000 16:26:37 LONX 263 4136.5000 16:26:47 LONX 239 4138.0000 16:26:56 LONX 217 4140.5000 16:27:03 LONX 78 4140.5000 16:27:03 LONX 139 4140.5000 16:27:03 LONX 41 4140.0000 16:27:19 LONX 152 4140.0000 16:27:19 LONX 27 4140.0000 16:27:19 LONX 199 4140.0000 16:27:26 LONX 227 4140.0000 16:27:34 LONX 47 4140.0000 16:27:42 LONX 190 4140.0000 16:27:42 LONX 27 4140.0000 16:27:42 LONX 232 4139.5000 16:27:51 LONX 202 4139.5000 16:27:51 LONX 30 4139.5000 16:27:51 LONX 278 4140.0000 16:28:07 LONX 227 4140.0000 16:28:15 LONX 241 4140.0000 16:28:22 LONX 221 4140.5000 16:28:32 LONX 200 4140.5000 16:28:39 LONX 47 4140.5000 16:28:39 LONX 276 4140.0000 16:28:46 LONX 217 4140.0000 16:28:52 LONX 239 4140.0000 16:28:58 LONX 279 4140.5000 16:29:05 LONX 31 4140.5000 16:29:05 LONX 250 4140.0000 16:29:14 LONX 201 4139.5000 16:29:17 LONX 170 4139.5000 16:29:25 LONX 63 4139.5000 16:29:25 LONX 129 4140.0000 16:29:27 LONX 243 4140.0000 16:29:31 LONX 229 4140.0000 16:29:40 LONX 129 4140.5000 16:29:41 LONX 76 4140.5000 16:29:41 LONX 221 4140.0000 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 POSKMGMLVLVGRZM