Unilever PLC

Transaction in Own Shares • Oct 22, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 8175E Unilever PLC 22 October 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: 22-Oct-18 Number of ordinary shares purchased: 372,000 Highest price paid per share: GBp 4,191.5000 Lowest price paid per share: GBp 4,121.5000 Volume weighted average price paid per share: GBp 4,149.8285 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 9,601,096 of its ordinary shares in treasury and has 1,177,590,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4149.8285 372,000 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 4130.5000 08:00:11 LONX 150 4130.5000 08:00:17 LONX 12 4130.0000 08:00:17 LONX 148 4130.0000 08:00:18 LONX 157 4133.0000 08:00:24 LONX 176 4133.0000 08:00:32 LONX 150 4133.0000 08:00:45 LONX 150 4133.0000 08:00:45 LONX 220 4136.0000 08:01:00 LONX 210 4133.5000 08:01:41 LONX 150 4133.5000 08:01:41 LONX 16 4131.5000 08:01:56 LONX 144 4131.5000 08:01:56 LONX 225 4131.5000 08:01:56 LONX 100 4131.0000 08:02:00 LONX 220 4131.0000 08:02:00 LONX 30 4130.5000 08:02:05 LONX 173 4130.5000 08:02:05 LONX 37 4135.5000 08:02:19 LONX 193 4135.5000 08:02:19 LONX 215 4134.0000 08:02:45 LONX 245 4133.5000 08:02:45 LONX 360 4143.0000 08:04:23 LONX 300 4144.0000 08:04:45 LONX 20 4144.0000 08:04:45 LONX 200 4144.0000 08:04:45 LONX 310 4144.5000 08:04:47 LONX 201 4146.0000 08:05:00 LONX 4 4146.0000 08:05:00 LONX 250 4145.0000 08:05:06 LONX 260 4144.5000 08:05:11 LONX 100 4144.0000 08:05:24 LONX 90 4144.0000 08:05:31 LONX 238 4143.5000 08:05:31 LONX 360 4143.5000 08:06:12 LONX 225 4144.0000 08:06:18 LONX 280 4143.5000 08:06:27 LONX 100 4143.5000 08:06:30 LONX 135 4143.5000 08:06:36 LONX 200 4143.0000 08:06:36 LONX 240 4140.0000 08:06:55 LONX 212 4139.5000 08:06:59 LONX 255 4138.0000 08:07:20 LONX 100 4139.5000 08:07:47 LONX 195 4139.5000 08:08:01 LONX 220 4139.5000 08:08:03 LONX 390 4139.0000 08:08:08 LONX 280 4138.5000 08:08:08 LONX 198 4138.5000 08:08:34 LONX 255 4138.0000 08:08:34 LONX 100 4137.0000 08:08:50 LONX 115 4137.0000 08:08:50 LONX 193 4134.5000 08:09:06 LONX 201 4134.0000 08:09:12 LONX 215 4134.0000 08:09:21 LONX 200 4136.0000 08:09:54 LONX 18 4136.0000 08:10:21 LONX 225 4135.5000 08:10:21 LONX 210 4135.5000 08:10:21 LONX 260 4136.0000 08:10:21 LONX 211 4135.5000 08:10:21 LONX 200 4133.5000 08:10:40 LONX 370 4139.5000 08:11:23 LONX 83 4139.5000 08:11:23 LONX 192 4139.5000 08:11:23 LONX 224 4139.0000 08:11:24 LONX 265 4135.0000 08:12:17 LONX 285 4135.0000 08:12:17 LONX 225 4134.5000 08:12:22 LONX 202 4134.5000 08:12:22 LONX 197 4133.5000 08:12:35 LONX 200 4132.0000 08:12:55 LONX 306 4133.5000 08:13:18 LONX 50 4133.0000 08:13:25 LONX 160 4133.0000 08:13:29 LONX 214 4132.5000 08:13:29 LONX 207 4134.0000 08:13:54 LONX 265 4134.0000 08:14:18 LONX 201 4134.0000 08:14:26 LONX 8 4134.0000 08:14:26 LONX 205 4132.5000 08:14:27 LONX 166 4133.0000 08:14:45 LONX 35 4133.0000 08:14:45 LONX 225 4135.0000 08:15:09 LONX 86 4136.0000 08:15:29 LONX 231 4136.0000 08:15:29 LONX 152 4135.5000 08:15:29 LONX 230 4135.5000 08:15:51 LONX 235 4135.0000 08:16:14 LONX 236 4135.0000 08:16:23 LONX 240 4134.5000 08:16:23 LONX 200 4132.5000 08:16:52 LONX 57 4132.5000 08:16:52 LONX 42 4136.0000 08:17:29 LONX 183 4136.0000 08:17:29 LONX 350 4135.0000 08:17:33 LONX 54 4134.5000 08:17:41 LONX 193 4134.5000 08:17:48 LONX 179 4136.0000 08:18:59 LONX 201 4136.0000 08:19:00 LONX 250 4137.0000 08:19:10 LONX 116 4136.5000 08:19:11 LONX 169 4136.5000 08:19:11 LONX 305 4136.5000 08:19:11 LONX 225 4136.0000 08:19:15 LONX 215 4135.5000 08:19:35 LONX 220 4135.0000 08:19:38 LONX 100 4135.5000 08:20:04 LONX 44 4135.5000 08:20:12 LONX 29 4135.5000 08:20:12 LONX 73 4135.5000 08:20:12 LONX 180 4135.0000 08:20:30 LONX 45 4135.0000 08:20:30 LONX 247 4134.5000 08:20:34 LONX 255 4134.0000 08:20:34 LONX 162 4132.5000 08:20:54 LONX 44 4132.5000 08:20:54 LONX 201 4133.5000 08:21:21 LONX 165 4133.5000 08:21:21 LONX 245 4136.0000 08:21:28 LONX 197 4133.5000 08:21:51 LONX 221 4133.0000 08:22:12 LONX 175 4134.0000 08:22:31 LONX 80 4134.0000 08:22:31 LONX 36 4134.5000 08:22:55 LONX 135 4134.5000 08:22:55 LONX 72 4134.5000 08:22:55 LONX 285 4135.5000 08:23:05 LONX 280 4136.0000 08:23:34 LONX 201 4138.0000 08:23:44 LONX 10 4138.0000 08:23:44 LONX 205 4137.0000 08:23:55 LONX 212 4135.5000 08:24:03 LONX 146 4135.0000 08:24:35 LONX 78 4135.0000 08:24:35 LONX 131 4134.5000 08:24:40 LONX 81 4134.5000 08:24:40 LONX 225 4135.0000 08:24:57 LONX 265 4138.5000 08:25:47 LONX 200 4138.0000 08:25:47 LONX 60 4138.0000 08:25:47 LONX 285 4137.5000 08:25:49 LONX 201 4139.5000 08:26:59 LONX 167 4139.5000 08:26:59 LONX 154 4139.0000 08:27:04 LONX 131 4139.0000 08:27:04 LONX 285 4138.5000 08:27:04 LONX 250 4144.0000 08:27:29 LONX 209 4145.0000 08:27:47 LONX 16 4145.0000 08:27:47 LONX 274 4144.5000 08:27:48 LONX 265 4146.0000 08:28:55 LONX 310 4146.0000 08:28:55 LONX 208 4146.5000 08:28:55 LONX 215 4146.0000 08:29:09 LONX 218 4146.0000 08:29:39 LONX 47 4146.0000 08:29:39 LONX 211 4145.5000 08:29:42 LONX 205 4145.0000 08:29:57 LONX 210 4146.0000 08:30:09 LONX 100 4146.0000 08:30:39 LONX 165 4146.0000 08:30:50 LONX 336 4147.5000 08:31:11 LONX 200 4148.5000 08:31:18 LONX 223 4148.0000 08:31:46 LONX 265 4147.0000 08:32:00 LONX 240 4146.5000 08:32:10 LONX 250 4147.5000 08:32:34 LONX 8 4147.5000 08:32:34 LONX 205 4146.5000 08:32:42 LONX 320 4149.5000 08:33:13 LONX 5 4149.5000 08:33:13 LONX 202 4148.0000 08:33:22 LONX 255 4150.0000 08:33:59 LONX 205 4149.5000 08:33:59 LONX 23 4147.5000 08:34:21 LONX 188 4147.5000 08:34:21 LONX 208 4145.5000 08:34:50 LONX 280 4145.5000 08:35:15 LONX 215 4144.5000 08:35:28 LONX 257 4144.0000 08:35:32 LONX 154 4144.5000 08:36:05 LONX 203 4143.0000 08:36:12 LONX 225 4142.5000 08:36:14 LONX 205 4141.0000 08:37:03 LONX 240 4141.0000 08:37:03 LONX 220 4140.5000 08:37:04 LONX 305 4142.0000 08:37:39 LONX 350 4142.0000 08:38:23 LONX 245 4141.5000 08:38:25 LONX 283 4141.5000 08:39:26 LONX 235 4141.0000 08:39:26 LONX 243 4140.5000 08:39:55 LONX 249 4140.0000 08:39:58 LONX 82 4139.5000 08:39:59 LONX 260 4138.5000 08:40:18 LONX 219 4137.5000 08:40:46 LONX 230 4138.0000 08:41:10 LONX 150 4137.0000 08:41:10 LONX 350 4139.5000 08:42:29 LONX 250 4139.5000 08:42:29 LONX 70 4139.5000 08:42:29 LONX 270 4139.0000 08:42:32 LONX 267 4139.5000 08:42:58 LONX 6 4138.0000 08:43:45 LONX 212 4138.0000 08:43:45 LONX 253 4138.0000 08:43:59 LONX 225 4139.0000 08:44:28 LONX 222 4139.0000 08:44:31 LONX 201 4139.0000 08:44:57 LONX 125 4139.0000 08:44:57 LONX 275 4140.5000 08:45:20 LONX 232 4138.0000 08:45:50 LONX 280 4139.5000 08:46:12 LONX 240 4139.0000 08:46:12 LONX 100 4139.5000 08:47:39 LONX 215 4140.5000 08:48:01 LONX 250 4141.0000 08:48:01 LONX 150 4141.0000 08:48:01 LONX 250 4141.0000 08:48:01 LONX 102 4141.0000 08:48:01 LONX 305 4140.0000 08:48:52 LONX 280 4139.5000 08:49:01 LONX 51 4138.5000 08:49:31 LONX 159 4138.5000 08:49:31 LONX 290 4138.0000 08:49:33 LONX 208 4137.0000 08:49:57 LONX 59 4134.0000 08:50:10 LONX 222 4134.5000 08:50:32 LONX 202 4134.0000 08:50:32 LONX 73 4135.5000 08:51:11 LONX 237 4135.5000 08:51:11 LONX 90 4134.5000 08:51:15 LONX 112 4134.5000 08:51:15 LONX 207 4134.0000 08:51:50 LONX 60 4134.0000 08:51:50 LONX 206 4133.5000 08:52:03 LONX 230 4134.5000 08:52:51 LONX 97 4134.5000 08:52:51 LONX 114 4134.5000 08:52:51 LONX 25 4134.0000 08:53:22 LONX 185 4134.0000 08:53:22 LONX 208 4133.0000 08:53:24 LONX 201 4136.0000 08:53:48 LONX 218 4135.5000 08:54:03 LONX 200 4134.5000 08:54:20 LONX 61 4134.5000 08:54:20 LONX 183 4132.0000 08:54:52 LONX 52 4132.0000 08:54:52 LONX 212 4131.0000 08:55:06 LONX 251 4130.0000 08:55:23 LONX 107 4127.5000 08:56:08 LONX 94 4127.5000 08:56:09 LONX 360 4128.5000 08:56:49 LONX 250 4129.0000 08:56:49 LONX 200 4129.0000 08:56:49 LONX 207 4128.5000 08:57:32 LONX 8 4128.5000 08:58:22 LONX 212 4128.5000 08:58:22 LONX 261 4129.0000 08:58:41 LONX 210 4128.0000 08:58:45 LONX 230 4127.5000 09:00:03 LONX 201 4128.0000 09:00:09 LONX 250 4128.0000 09:00:09 LONX 22 4128.0000 09:00:09 LONX 88 4129.0000 09:00:15 LONX 250 4130.0000 09:01:00 LONX 240 4130.0000 09:01:00 LONX 63 4129.5000 09:01:09 LONX 347 4129.5000 09:01:09 LONX 50 4129.0000 09:01:12 LONX 225 4129.0000 09:01:12 LONX 100 4127.5000 09:01:23 LONX 255 4128.0000 09:02:34 LONX 450 4127.5000 09:02:47 LONX 250 4127.5000 09:02:47 LONX 287 4127.0000 09:03:02 LONX 43 4127.0000 09:03:02 LONX 47 4125.0000 09:03:25 LONX 203 4125.0000 09:03:25 LONX 37 4124.0000 09:03:58 LONX 235 4124.0000 09:04:12 LONX 250 4124.5000 09:04:19 LONX 153 4124.5000 09:04:19 LONX 220 4123.0000 09:04:46 LONX 247 4123.5000 09:05:21 LONX 53 4123.5000 09:05:21 LONX 119 4123.5000 09:05:21 LONX 121 4123.5000 09:05:24 LONX 76 4123.5000 09:05:56 LONX 200 4123.5000 09:06:04 LONX 250 4123.5000 09:06:04 LONX 208 4123.0000 09:06:10 LONX 39 4123.0000 09:06:10 LONX 203 4122.5000 09:06:25 LONX 200 4122.0000 09:07:02 LONX 200 4121.5000 09:07:07 LONX 62 4123.5000 09:07:25 LONX 310 4124.5000 09:07:58 LONX 225 4124.0000 09:08:15 LONX 233 4124.0000 09:08:15 LONX 102 4124.0000 09:08:15 LONX 245 4125.0000 09:08:32 LONX 207 4124.5000 09:08:32 LONX 241 4123.5000 09:09:00 LONX 200 4124.5000 09:09:49 LONX 40 4124.5000 09:09:55 LONX 200 4124.5000 09:10:00 LONX 127 4124.5000 09:10:04 LONX 200 4123.5000 09:10:06 LONX 235 4124.5000 09:11:23 LONX 315 4124.0000 09:11:25 LONX 360 4125.0000 09:11:38 LONX 194 4126.0000 09:12:34 LONX 196 4126.0000 09:12:34 LONX 290 4125.5000 09:12:49 LONX 270 4125.5000 09:13:28 LONX 250 4125.5000 09:13:28 LONX 10 4125.5000 09:13:28 LONX 235 4125.0000 09:13:30 LONX 150 4126.0000 09:14:23 LONX 142 4126.0000 09:14:23 LONX 48 4126.0000 09:14:25 LONX 22 4126.0000 09:14:50 LONX 193 4126.0000 09:14:50 LONX 370 4126.0000 09:15:15 LONX 295 4125.5000 09:15:42 LONX 210 4125.0000 09:15:43 LONX 75 4126.5000 09:16:15 LONX 176 4126.5000 09:16:15 LONX 106 4125.5000 09:16:16 LONX 134 4125.5000 09:16:20 LONX 235 4124.5000 09:16:44 LONX 202 4124.5000 09:16:44 LONX 201 4124.5000 09:17:09 LONX 89 4124.5000 09:17:09 LONX 19 4127.0000 09:18:27 LONX 200 4127.5000 09:19:02 LONX 113 4127.5000 09:19:02 LONX 118 4127.5000 09:19:02 LONX 360 4126.5000 09:19:09 LONX 250 4126.5000 09:19:09 LONX 20 4126.5000 09:19:09 LONX 180 4126.5000 09:19:09 LONX 36 4126.5000 09:19:09 LONX 258 4127.5000 09:19:47 LONX 289 4127.0000 09:19:47 LONX 42 4126.0000 09:20:20 LONX 193 4126.0000 09:20:20 LONX 330 4128.5000 09:21:14 LONX 280 4127.5000 09:21:19 LONX 101 4128.0000 09:22:36 LONX 509 4128.0000 09:22:36 LONX 201 4128.0000 09:22:39 LONX 129 4128.0000 09:22:39 LONX 255 4129.5000 09:23:49 LONX 250 4129.5000 09:23:49 LONX 130 4129.5000 09:23:49 LONX 80 4129.5000 09:23:49 LONX 340 4131.0000 09:25:03 LONX 88 4131.0000 09:25:03 LONX 71 4131.0000 09:25:03 LONX 212 4131.0000 09:25:03 LONX 186 4131.5000 09:25:27 LONX 124 4131.5000 09:25:27 LONX 340 4130.5000 09:25:35 LONX 310 4131.0000 09:26:37 LONX 200 4130.5000 09:26:37 LONX 310 4131.0000 09:26:37 LONX 30 4131.0000 09:26:37 LONX 169 4129.5000 09:27:27 LONX 77 4129.5000 09:27:27 LONX 221 4129.5000 09:27:27 LONX 56 4129.5000 09:27:27 LONX 225 4130.0000 09:28:20 LONX 117 4129.5000 09:28:24 LONX 98 4129.5000 09:28:24 LONX 68 4128.5000 09:29:21 LONX 195 4128.5000 09:29:21 LONX 427 4128.5000 09:29:21 LONX 205 4128.0000 09:30:00 LONX 94 4128.5000 09:30:26 LONX 519 4128.5000 09:30:26 LONX 199 4128.5000 09:30:53 LONX 330 4128.0000 09:31:53 LONX 320 4129.0000 09:32:29 LONX 205 4129.0000 09:32:29 LONX 72 4129.0000 09:32:29 LONX 380 4128.5000 09:32:30 LONX 235 4129.5000 09:33:02 LONX 245 4129.5000 09:33:17 LONX 264 4128.5000 09:33:34 LONX 116 4129.0000 09:33:58 LONX 104 4129.0000 09:33:58 LONX 180 4128.0000 09:34:54 LONX 18 4128.5000 09:35:42 LONX 372 4128.5000 09:35:42 LONX 272 4128.5000 09:35:42 LONX 71 4130.0000 09:37:16 LONX 199 4130.0000 09:37:16 LONX 250 4130.0000 09:37:16 LONX 114 4130.0000 09:37:16 LONX 156 4130.0000 09:37:16 LONX 315 4130.0000 09:37:20 LONX 340 4129.5000 09:37:36 LONX 300 4129.0000 09:37:48 LONX 217 4129.0000 09:37:48 LONX 285 4129.5000 09:39:40 LONX 294 4129.5000 09:39:40 LONX 230 4129.0000 09:39:45 LONX 222 4129.0000 09:39:45 LONX 312 4128.5000 09:39:49 LONX 36 4128.5000 09:39:49 LONX 53 4132.0000 09:43:06 LONX 250 4132.0000 09:43:06 LONX 470 4132.0000 09:43:08 LONX 520 4131.5000 09:43:09 LONX 300 4131.5000 09:43:15 LONX 137 4131.0000 09:43:16 LONX 271 4131.0000 09:43:16 LONX 52 4131.0000 09:43:16 LONX 302 4130.5000 09:44:51 LONX 215 4130.5000 09:45:16 LONX 350 4130.5000 09:45:16 LONX 207 4130.0000 09:45:16 LONX 140 4130.5000 09:45:16 LONX 75 4130.5000 09:45:16 LONX 255 4130.5000 09:46:12 LONX 53 4130.5000 09:46:12 LONX 100 4129.5000 09:46:25 LONX 175 4129.5000 09:46:25 LONX 200 4129.5000 09:46:36 LONX 29 4129.5000 09:46:36 LONX 123 4130.0000 09:47:03 LONX 200 4130.0000 09:47:03 LONX 3 4130.0000 09:47:03 LONX 125 4130.5000 09:47:40 LONX 32 4131.0000 09:47:56 LONX 200 4131.0000 09:47:56 LONX 114 4129.5000 09:48:56 LONX 116 4129.5000 09:48:56 LONX 280 4129.5000 09:48:57 LONX 225 4131.5000 09:49:49 LONX 235 4131.0000 09:49:49 LONX 200 4131.0000 09:50:00 LONX 64 4131.0000 09:50:00 LONX 290 4130.5000 09:50:16 LONX 205 4130.0000 09:50:39 LONX 125 4130.0000 09:51:29 LONX 100 4130.0000 09:51:29 LONX 330 4131.5000 09:51:43 LONX 80 4131.5000 09:51:43 LONX 69 4131.5000 09:51:43 LONX 211 4131.5000 09:51:43 LONX 243 4131.5000 09:52:36 LONX 271 4133.5000 09:53:56 LONX 200 4133.0000 09:53:56 LONX 215 4133.5000 09:53:56 LONX 239 4132.5000 09:54:05 LONX 66 4132.5000 09:54:05 LONX 196 4132.5000 09:55:01 LONX 225 4132.0000 09:55:22 LONX 201 4132.5000 09:56:13 LONX 35 4132.5000 09:56:13 LONX 255 4133.0000 09:56:33 LONX 266 4132.5000 09:56:45 LONX 4 4132.5000 09:56:45 LONX 250 4132.5000 09:56:45 LONX 72 4132.5000 09:56:45 LONX 200 4131.0000 09:56:55 LONX 220 4133.0000 09:57:19 LONX 215 4131.5000 09:57:48 LONX 261 4132.0000 09:58:51 LONX 241 4132.0000 09:58:51 LONX 245 4130.5000 09:59:46 LONX 240 4131.0000 10:00:14 LONX 245 4131.0000 10:00:16 LONX 265 4132.5000 10:01:13 LONX 83 4132.0000 10:01:39 LONX 187 4132.0000 10:01:39 LONX 227 4132.0000 10:01:39 LONX 250 4132.5000 10:02:14 LONX 200 4132.5000 10:02:14 LONX 245 4133.5000 10:03:27 LONX 250 4134.0000 10:03:27 LONX 35 4134.0000 10:03:27 LONX 165 4134.0000 10:03:27 LONX 37 4134.0000 10:03:27 LONX 313 4137.0000 10:04:46 LONX 7 4137.0000 10:04:46 LONX 285 4136.5000 10:04:49 LONX 210 4136.5000 10:06:10 LONX 278 4136.5000 10:06:10 LONX 27 4136.5000 10:06:10 LONX 75 4136.5000 10:06:10 LONX 200 4136.5000 10:06:10 LONX 201 4137.5000 10:06:23 LONX 228 4137.5000 10:06:23 LONX 240 4137.5000 10:07:50 LONX 305 4137.5000 10:07:50 LONX 211 4137.0000 10:07:52 LONX 225 4136.5000 10:08:31 LONX 215 4136.5000 10:08:31 LONX 120 4135.0000 10:09:28 LONX 90 4135.0000 10:09:29 LONX 200 4134.5000 10:09:49 LONX 270 4135.5000 10:10:30 LONX 120 4135.5000 10:10:30 LONX 74 4136.0000 10:11:05 LONX 131 4136.0000 10:11:05 LONX 138 4136.5000 10:11:34 LONX 490 4137.5000 10:12:14 LONX 250 4137.5000 10:12:14 LONX 177 4137.5000 10:12:14 LONX 200 4137.0000 10:12:37 LONX 1 4137.0000 10:12:37 LONX 245 4138.0000 10:13:23 LONX 235 4138.5000 10:13:47 LONX 201 4140.0000 10:14:54 LONX 264 4140.0000 10:14:54 LONX 200 4139.5000 10:15:00 LONX 85 4139.5000 10:15:00 LONX 294 4139.5000 10:15:58 LONX 262 4139.5000 10:16:05 LONX 268 4138.5000 10:16:20 LONX 2 4138.5000 10:16:20 LONX 258 4138.5000 10:16:56 LONX 235 4139.0000 10:18:18 LONX 102 4139.0000 10:18:18 LONX 64 4139.0000 10:18:18 LONX 184 4139.0000 10:18:18 LONX 173 4138.5000 10:18:20 LONX 157 4138.5000 10:18:20 LONX 270 4138.5000 10:19:11 LONX 260 4138.0000 10:19:23 LONX 201 4137.5000 10:19:34 LONX 245 4137.5000 10:21:00 LONX 450 4139.0000 10:22:23 LONX 265 4138.5000 10:22:27 LONX 68 4138.5000 10:22:28 LONX 212 4138.5000 10:22:28 LONX 410 4138.0000 10:22:59 LONX 57 4137.5000 10:23:12 LONX 257 4137.5000 10:23:12 LONX 12 4138.0000 10:24:04 LONX 838 4138.0000 10:24:04 LONX 4 4138.5000 10:25:09 LONX 265 4140.0000 10:26:05 LONX 230 4139.5000 10:26:27 LONX 138 4139.5000 10:26:27 LONX 232 4139.5000 10:26:27 LONX 28 4139.5000 10:26:27 LONX 72 4139.5000 10:26:27 LONX 250 4139.5000 10:26:27 LONX 285 4139.0000 10:26:28 LONX 255 4139.5000 10:27:54 LONX 215 4139.0000 10:28:00 LONX 285 4139.5000 10:29:05 LONX 200 4139.0000 10:29:06 LONX 270 4140.0000 10:30:15 LONX 250 4140.0000 10:30:15 LONX 46 4140.0000 10:30:15 LONX 74 4140.0000 10:30:15 LONX 320 4139.5000 10:30:16 LONX 27 4140.0000 10:31:36 LONX 232 4140.0000 10:31:36 LONX 206 4139.5000 10:31:44 LONX 144 4139.5000 10:31:44 LONX 275 4139.0000 10:31:47 LONX 216 4138.5000 10:32:06 LONX 230 4138.0000 10:32:31 LONX 200 4136.5000 10:32:50 LONX 256 4136.0000 10:33:33 LONX 216 4136.5000 10:33:45 LONX 236 4137.5000 10:34:05 LONX 210 4137.5000 10:34:43 LONX 258 4137.0000 10:35:09 LONX 240 4137.0000 10:35:35 LONX 205 4136.5000 10:35:56 LONX 200 4138.0000 10:36:46 LONX 250 4138.0000 10:36:46 LONX 46 4138.0000 10:36:46 LONX 205 4138.0000 10:37:36 LONX 1 4138.0000 10:38:41 LONX 319 4138.0000 10:39:02 LONX 265 4138.5000 10:39:29 LONX 370 4138.5000 10:39:33 LONX 245 4138.0000 10:39:48 LONX 260 4137.5000 10:40:05 LONX 201 4139.5000 10:41:33 LONX 3 4139.5000 10:41:33 LONX 480 4139.5000 10:41:33 LONX 125 4139.0000 10:42:02 LONX 400 4140.5000 10:42:56 LONX 26 4142.0000 10:44:13 LONX 206 4142.0000 10:44:20 LONX 118 4142.0000 10:44:20 LONX 200 4142.0000 10:44:20 LONX 240 4141.5000 10:44:41 LONX 320 4141.5000 10:44:41 LONX 178 4142.5000 10:45:39 LONX 67 4142.5000 10:45:39 LONX 200 4142.5000 10:45:39 LONX 313 4142.5000 10:47:09 LONX 273 4142.0000 10:47:09 LONX 257 4141.5000 10:47:41 LONX 250 4141.0000 10:48:31 LONX 200 4141.0000 10:48:31 LONX 50 4141.0000 10:48:31 LONX 60 4140.5000 10:48:33 LONX 195 4140.5000 10:48:33 LONX 280 4140.0000 10:49:06 LONX 201 4140.5000 10:49:12 LONX 33 4140.5000 10:49:12 LONX 250 4139.5000 10:50:19 LONX 6 4141.5000 10:52:19 LONX 350 4143.0000 10:52:33 LONX 359 4143.0000 10:52:34 LONX 221 4143.0000 10:52:34 LONX 390 4146.0000 10:53:23 LONX 23 4145.5000 10:53:35 LONX 211 4145.5000 10:54:06 LONX 106 4145.5000 10:54:06 LONX 250 4145.5000 10:54:06 LONX 70 4145.5000 10:54:06 LONX 92 4145.0000 10:54:06 LONX 118 4145.0000 10:54:06 LONX 250 4145.5000 10:54:06 LONX 100 4145.5000 10:54:06 LONX 210 4143.5000 10:55:08 LONX 216 4143.5000 10:55:08 LONX 215 4143.0000 10:55:43 LONX 68 4142.5000 10:56:24 LONX 172 4142.5000 10:56:24 LONX 287 4142.5000 10:56:24 LONX 204 4143.0000 10:56:45 LONX 99 4143.0000 10:57:09 LONX 117 4143.0000 10:57:09 LONX 220 4142.0000 10:57:31 LONX 226 4140.5000 10:59:04 LONX 205 4140.0000 10:59:10 LONX 250 4140.5000 10:59:10 LONX 200 4140.5000 10:59:10 LONX 10 4140.5000 10:59:10 LONX 40 4140.0000 10:59:10 LONX 206 4139.5000 10:59:33 LONX 212 4138.0000 11:00:04 LONX 263 4139.0000 11:01:11 LONX 100 4139.0000 11:01:11 LONX 230 4139.0000 11:01:11 LONX 300 4139.5000 11:01:59 LONX 250 4139.5000 11:01:59 LONX 28 4139.5000 11:01:59 LONX 201 4140.5000 11:03:07 LONX 241 4140.5000 11:03:07 LONX 330 4141.0000 11:04:53 LONX 370 4141.0000 11:04:53 LONX 310 4141.0000 11:05:18 LONX 255 4144.0000 11:06:33 LONX 157 4143.5000 11:06:33 LONX 133 4143.5000 11:06:33 LONX 270 4144.0000 11:06:33 LONX 90 4144.0000 11:06:33 LONX 180 4144.0000 11:06:33 LONX 350 4146.5000 11:08:20 LONX 295 4146.0000 11:08:20 LONX 238 4148.0000 11:09:12 LONX 102 4148.0000 11:09:12 LONX 320 4147.5000 11:09:45 LONX 212 4147.5000 11:09:45 LONX 245 4148.0000 11:10:44 LONX 220 4149.0000 11:11:55 LONX 189 4149.0000 11:12:12 LONX 200 4149.0000 11:12:12 LONX 65 4149.0000 11:12:12 LONX 370 4151.0000 11:13:03 LONX 250 4151.0000 11:13:03 LONX 83 4151.0000 11:13:03 LONX 260 4150.5000 11:13:46 LONX 47 4150.5000 11:13:46 LONX 310 4152.5000 11:14:41 LONX 205 4152.0000 11:14:41 LONX 200 4154.0000 11:15:08 LONX 206 4154.5000 11:15:29 LONX 200 4157.0000 11:16:56 LONX 62 4157.0000 11:16:57 LONX 201 4157.5000 11:17:15 LONX 25 4157.5000 11:17:15 LONX 200 4158.0000 11:17:35 LONX 230 4159.5000 11:18:49 LONX 179 4160.0000 11:19:12 LONX 270 4159.0000 11:19:14 LONX 260 4158.5000 11:20:02 LONX 200 4159.0000 11:20:35 LONX 66 4159.0000 11:20:35 LONX 90 4158.5000 11:20:39 LONX 150 4158.5000 11:20:39 LONX 257 4158.0000 11:20:40 LONX 212 4157.0000 11:21:05 LONX 200 4155.0000 11:21:37 LONX 219 4155.0000 11:21:37 LONX 198 4153.0000 11:22:17 LONX 113 4152.5000 11:22:54 LONX 217 4152.5000 11:22:54 LONX 320 4153.5000 11:23:40 LONX 370 4155.0000 11:24:55 LONX 222 4155.0000 11:24:55 LONX 201 4155.5000 11:25:48 LONX 152 4155.5000 11:25:48 LONX 27 4155.5000 11:25:48 LONX 217 4153.5000 11:26:57 LONX 137 4153.5000 11:26:57 LONX 201 4153.5000 11:27:09 LONX 29 4153.5000 11:27:09 LONX 177 4153.5000 11:28:04 LONX 68 4153.5000 11:28:04 LONX 370 4156.5000 11:30:01 LONX 40 4156.0000 11:30:53 LONX 225 4156.0000 11:30:53 LONX 275 4156.0000 11:30:53 LONX 19 4156.5000 11:31:31 LONX 516 4156.5000 11:31:31 LONX 330 4155.5000 11:31:37 LONX 247 4155.5000 11:31:37 LONX 280 4155.0000 11:31:37 LONX 249 4154.5000 11:35:04 LONX 41 4154.5000 11:35:04 LONX 360 4154.5000 11:35:04 LONX 228 4155.0000 11:35:28 LONX 162 4155.0000 11:35:28 LONX 245 4154.5000 11:35:50 LONX 109 4154.5000 11:35:50 LONX 101 4154.5000 11:35:51 LONX 100 4154.5000 11:35:51 LONX 225 4154.0000 11:36:59 LONX 350 4154.0000 11:37:00 LONX 65 4153.5000 11:37:04 LONX 188 4153.5000 11:37:04 LONX 229 4152.5000 11:37:09 LONX 52 4151.0000 11:37:38 LONX 163 4151.0000 11:37:49 LONX 173 4150.0000 11:38:21 LONX 241 4149.5000 11:39:44 LONX 89 4149.5000 11:39:44 LONX 92 4149.5000 11:39:44 LONX 84 4149.5000 11:39:44 LONX 100 4154.0000 11:41:28 LONX 150 4153.5000 11:41:29 LONX 180 4153.5000 11:41:29 LONX 71 4155.5000 11:42:23 LONX 201 4155.5000 11:42:23 LONX 357 4155.5000 11:42:23 LONX 480 4155.0000 11:42:30 LONX 205 4153.0000 11:42:57 LONX 198 4151.0000 11:44:07 LONX 99 4150.5000 11:44:08 LONX 136 4150.5000 11:44:09 LONX 141 4150.0000 11:44:47 LONX 99 4150.0000 11:44:47 LONX 230 4149.5000 11:45:07 LONX 10 4149.5000 11:45:52 LONX 225 4149.5000 11:45:57 LONX 197 4149.0000 11:46:00 LONX 201 4148.0000 11:47:24 LONX 252 4148.0000 11:47:24 LONX 330 4148.5000 11:48:37 LONX 220 4148.5000 11:48:37 LONX 237 4148.0000 11:48:41 LONX 265 4150.0000 11:49:32 LONX 230 4149.5000 11:49:34 LONX 330 4149.0000 11:50:47 LONX 226 4148.5000 11:51:06 LONX 210 4149.5000 11:51:25 LONX 260 4149.5000 11:52:03 LONX 300 4149.0000 11:54:50 LONX 270 4149.0000 11:55:20 LONX 102 4148.5000 11:55:21 LONX 95 4148.5000 11:55:21 LONX 310 4148.5000 11:55:21 LONX 215 4148.0000 11:55:59 LONX 255 4148.0000 11:55:59 LONX 297 4147.5000 11:56:03 LONX 420 4149.0000 11:57:49 LONX 215 4149.0000 11:57:50 LONX 210 4148.0000 11:58:50 LONX 250 4148.0000 11:58:50 LONX 390 4148.5000 11:59:54 LONX 430 4150.0000 12:02:25 LONX 50 4151.0000 12:02:59 LONX 339 4151.0000 12:02:59 LONX 200 4151.0000 12:02:59 LONX 300 4150.5000 12:03:25 LONX 191 4151.5000 12:03:30 LONX 114 4151.5000 12:03:30 LONX 280 4151.5000 12:03:30 LONX 200 4151.5000 12:03:30 LONX 370 4151.0000 12:03:32 LONX 430 4152.5000 12:05:13 LONX 250 4152.5000 12:05:13 LONX 61 4152.5000 12:05:13 LONX 108 4152.0000 12:05:32 LONX 162 4152.0000 12:05:32 LONX 109 4151.5000 12:06:08 LONX 300 4151.5000 12:06:08 LONX 100 4151.5000 12:06:08 LONX 212 4149.0000 12:06:23 LONX 330 4150.0000 12:08:20 LONX 310 4150.0000 12:08:20 LONX 255 4149.5000 12:08:33 LONX 205 4150.0000 12:09:50 LONX 101 4150.5000 12:10:35 LONX 200 4150.0000 12:10:44 LONX 77 4150.0000 12:12:02 LONX 28 4150.0000 12:12:02 LONX 330 4150.0000 12:12:02 LONX 93 4149.5000 12:12:02 LONX 320 4151.0000 12:12:50 LONX 400 4151.0000 12:12:50 LONX 250 4151.0000 12:12:50 LONX 300 4152.5000 12:14:36 LONX 40 4152.5000 12:14:36 LONX 260 4153.0000 12:16:17 LONX 370 4152.5000 12:16:30 LONX 450 4152.0000 12:16:54 LONX 400 4152.0000 12:16:54 LONX 30 4152.0000 12:16:54 LONX 58 4152.0000 12:16:54 LONX 250 4152.0000 12:16:54 LONX 189 4152.0000 12:16:54 LONX 201 4153.0000 12:17:22 LONX 9 4153.0000 12:17:22 LONX 199 4153.0000 12:18:03 LONX 15 4153.0000 12:18:03 LONX 280 4154.0000 12:18:43 LONX 287 4155.5000 12:21:00 LONX 13 4155.5000 12:21:00 LONX 360 4155.5000 12:21:00 LONX 210 4155.5000 12:21:29 LONX 11 4156.0000 12:21:58 LONX 93 4156.0000 12:21:58 LONX 181 4156.0000 12:21:58 LONX 285 4157.0000 12:22:37 LONX 251 4157.0000 12:22:37 LONX 239 4157.0000 12:22:51 LONX 310 4157.5000 12:24:33 LONX 63 4157.0000 12:24:38 LONX 212 4157.0000 12:24:38 LONX 214 4157.0000 12:24:38 LONX 204 4156.0000 12:24:56 LONX 275 4157.0000 12:26:03 LONX 350 4158.5000 12:26:51 LONX 315 4159.5000 12:27:27 LONX 100 4158.5000 12:27:46 LONX 120 4158.5000 12:27:46 LONX 250 4157.5000 12:28:52 LONX 200 4157.5000 12:28:52 LONX 235 4157.5000 12:30:09 LONX 240 4157.5000 12:30:09 LONX 320 4160.0000 12:33:00 LONX 250 4162.0000 12:33:48 LONX 340 4162.0000 12:34:23 LONX 226 4162.0000 12:34:23 LONX 14 4162.0000 12:34:23 LONX 250 4162.0000 12:35:16 LONX 320 4162.0000 12:35:16 LONX 320 4161.5000 12:35:44 LONX 230 4161.5000 12:35:46 LONX 295 4161.0000 12:36:44 LONX 10 4161.0000 12:36:44 LONX 285 4160.5000 12:36:44 LONX 243 4160.5000 12:36:44 LONX 217 4160.5000 12:37:55 LONX 205 4160.5000 12:37:55 LONX 201 4160.5000 12:39:28 LONX 30 4160.5000 12:39:28 LONX 250 4159.5000 12:39:44 LONX 100 4159.0000 12:39:45 LONX 250 4160.5000 12:42:35 LONX 215 4160.5000 12:42:35 LONX 300 4160.5000 12:42:35 LONX 240 4161.0000 12:43:26 LONX 300 4161.0000 12:44:15 LONX 329 4161.5000 12:44:15 LONX 230 4161.0000 12:44:55 LONX 278 4161.0000 12:44:55 LONX 111 4160.0000 12:45:50 LONX 114 4160.0000 12:45:50 LONX 295 4160.0000 12:47:51 LONX 138 4160.0000 12:48:24 LONX 202 4160.0000 12:48:24 LONX 255 4161.5000 12:49:21 LONX 260 4161.0000 12:49:48 LONX 168 4161.0000 12:49:48 LONX 182 4161.0000 12:49:48 LONX 305 4160.5000 12:50:52 LONX 310 4161.0000 12:51:19 LONX 420 4161.0000 12:51:19 LONX 400 4160.5000 12:51:21 LONX 250 4161.0000 12:52:26 LONX 171 4161.0000 12:52:26 LONX 195 4161.0000 12:53:33 LONX 195 4161.0000 12:53:51 LONX 255 4160.5000 12:54:33 LONX 295 4160.5000 12:54:59 LONX 250 4160.5000 12:54:59 LONX 36 4160.5000 12:54:59 LONX 213 4161.0000 12:55:50 LONX 221 4160.5000 12:55:52 LONX 88 4161.0000 12:57:04 LONX 46 4161.0000 12:57:04 LONX 192 4161.5000 12:57:10 LONX 216 4161.5000 12:57:10 LONX 208 4160.5000 12:57:41 LONX 203 4160.0000 12:58:50 LONX 49 4160.0000 12:59:04 LONX 201 4160.0000 12:59:04 LONX 16 4160.0000 12:59:04 LONX 245 4159.5000 12:59:08 LONX 166 4158.0000 12:59:49 LONX 48 4158.0000 12:59:49 LONX 68 4161.5000 13:00:29 LONX 310 4162.5000 13:01:02 LONX 305 4165.5000 13:02:20 LONX 240 4165.5000 13:02:20 LONX 308 4165.0000 13:02:26 LONX 7 4165.0000 13:02:26 LONX 217 4164.5000 13:02:57 LONX 220 4164.0000 13:03:09 LONX 210 4163.5000 13:03:50 LONX 194 4163.0000 13:03:57 LONX 201 4167.0000 13:05:21 LONX 244 4167.0000 13:05:21 LONX 220 4167.0000 13:06:47 LONX 295 4166.5000 13:06:47 LONX 235 4167.5000 13:07:09 LONX 77 4167.0000 13:07:49 LONX 143 4167.0000 13:07:49 LONX 275 4167.5000 13:08:21 LONX 235 4167.5000 13:08:21 LONX 15 4170.0000 13:10:24 LONX 200 4170.0000 13:10:24 LONX 88 4170.0000 13:10:24 LONX 450 4169.5000 13:10:31 LONX 280 4169.5000 13:11:04 LONX 400 4169.0000 13:11:04 LONX 197 4169.0000 13:11:04 LONX 210 4168.5000 13:12:37 LONX 250 4168.5000 13:12:37 LONX 137 4168.5000 13:12:37 LONX 125 4167.0000 13:13:00 LONX 72 4167.0000 13:13:00 LONX 1 4166.0000 13:13:42 LONX 212 4166.0000 13:13:42 LONX 213 4165.0000 13:14:00 LONX 230 4165.5000 13:14:19 LONX 290 4167.0000 13:16:58 LONX 370 4166.5000 13:16:58 LONX 100 4166.5000 13:16:58 LONX 229 4166.5000 13:16:58 LONX 220 4166.0000 13:17:09 LONX 201 4167.0000 13:18:54 LONX 405 4167.0000 13:18:54 LONX 250 4166.5000 13:19:14 LONX 101 4166.5000 13:19:14 LONX 289 4166.0000 13:19:16 LONX 250 4166.0000 13:20:26 LONX 205 4165.0000 13:20:27 LONX 264 4163.5000 13:21:23 LONX 200 4162.5000 13:22:17 LONX 210 4162.5000 13:22:17 LONX 201 4162.0000 13:22:51 LONX 205 4162.0000 13:22:51 LONX 20 4163.5000 13:24:32 LONX 777 4163.5000 13:24:32 LONX 270 4164.5000 13:26:05 LONX 315 4166.5000 13:27:02 LONX 280 4166.5000 13:27:02 LONX 28 4168.5000 13:27:48 LONX 500 4169.5000 13:27:54 LONX 265 4169.0000 13:27:56 LONX 350 4171.5000 13:28:21 LONX 225 4172.0000 13:30:03 LONX 305 4172.0000 13:30:10 LONX 250 4172.0000 13:30:10 LONX 30 4172.0000 13:30:10 LONX 440 4171.5000 13:30:10 LONX 164 4171.5000 13:30:30 LONX 120 4171.5000 13:30:55 LONX 231 4171.0000 13:31:11 LONX 240 4170.5000 13:31:20 LONX 240 4170.0000 13:31:45 LONX 250 4170.0000 13:31:45 LONX 69 4170.0000 13:31:45 LONX 250 4170.5000 13:32:10 LONX 47 4170.5000 13:32:10 LONX 201 4170.5000 13:32:54 LONX 222 4170.5000 13:32:54 LONX 239 4169.5000 13:33:25 LONX 201 4170.0000 13:33:56 LONX 110 4170.0000 13:33:56 LONX 225 4172.5000 13:34:49 LONX 300 4172.5000 13:34:49 LONX 310 4173.5000 13:35:43 LONX 205 4173.5000 13:36:03 LONX 250 4173.5000 13:36:03 LONX 200 4173.5000 13:36:03 LONX 225 4173.5000 13:36:37 LONX 225 4173.0000 13:36:50 LONX 198 4172.5000 13:37:00 LONX 201 4174.5000 13:39:09 LONX 250 4174.5000 13:39:09 LONX 96 4174.5000 13:39:09 LONX 145 4174.5000 13:39:09 LONX 205 4174.0000 13:39:22 LONX 370 4173.5000 13:39:25 LONX 138 4173.0000 13:39:57 LONX 260 4172.5000 13:39:59 LONX 215 4172.0000 13:40:26 LONX 270 4171.5000 13:40:45 LONX 200 4171.0000 13:40:45 LONX 22 4171.0000 13:40:45 LONX 295 4174.5000 13:42:26 LONX 300 4174.5000 13:42:26 LONX 156 4174.0000 13:42:29 LONX 134 4174.0000 13:42:29 LONX 246 4173.5000 13:44:03 LONX 340 4173.5000 13:44:06 LONX 276 4174.5000 13:44:41 LONX 201 4176.0000 13:46:19 LONX 496 4176.0000 13:46:19 LONX 325 4175.5000 13:46:20 LONX 65 4175.5000 13:46:20 LONX 201 4176.0000 13:46:38 LONX 83 4176.0000 13:46:38 LONX 250 4176.5000 13:47:14 LONX 11 4177.5000 13:47:27 LONX 80 4177.5000 13:47:27 LONX 209 4176.0000 13:48:59 LONX 310 4176.0000 13:48:59 LONX 235 4176.5000 13:49:42 LONX 450 4176.5000 13:49:42 LONX 68 4176.0000 13:49:42 LONX 280 4177.0000 13:50:59 LONX 260 4177.0000 13:51:43 LONX 315 4177.0000 13:51:44 LONX 240 4176.5000 13:51:52 LONX 312 4177.0000 13:52:31 LONX 68 4177.0000 13:52:32 LONX 200 4177.0000 13:52:32 LONX 383 4178.5000 13:53:32 LONX 250 4178.5000 13:53:32 LONX 274 4179.0000 13:54:32 LONX 343 4178.0000 13:54:35 LONX 210 4178.5000 13:55:34 LONX 250 4178.5000 13:55:34 LONX 189 4178.5000 13:56:38 LONX 101 4178.5000 13:56:38 LONX 201 4178.0000 13:57:32 LONX 235 4178.0000 13:57:32 LONX 245 4177.5000 13:57:32 LONX 350 4177.5000 13:57:32 LONX 186 4177.5000 13:57:32 LONX 140 4178.0000 13:57:32 LONX 242 4176.5000 13:59:35 LONX 370 4177.5000 14:00:38 LONX 240 4177.0000 14:00:46 LONX 70 4177.0000 14:00:46 LONX 380 4177.0000 14:00:46 LONX 172 4178.0000 14:01:07 LONX 72 4180.0000 14:01:26 LONX 205 4180.0000 14:01:26 LONX 268 4180.0000 14:01:32 LONX 200 4181.5000 14:03:41 LONX 135 4181.5000 14:03:41 LONX 265 4181.5000 14:03:41 LONX 150 4181.5000 14:03:41 LONX 53 4181.5000 14:03:41 LONX 77 4181.5000 14:03:41 LONX 330 4182.5000 14:04:56 LONX 250 4182.5000 14:04:56 LONX 70 4182.5000 14:04:56 LONX 295 4182.0000 14:05:08 LONX 390 4181.5000 14:05:44 LONX 100 4182.0000 14:06:07 LONX 187 4181.5000 14:06:19 LONX 306 4181.5000 14:06:19 LONX 300 4181.0000 14:06:44 LONX 258 4180.5000 14:06:44 LONX 201 4179.5000 14:07:15 LONX 200 4178.5000 14:08:06 LONX 11 4178.5000 14:08:06 LONX 93 4178.5000 14:08:06 LONX 159 4178.5000 14:08:06 LONX 264 4179.0000 14:08:49 LONX 296 4178.0000 14:09:28 LONX 230 4178.0000 14:09:28 LONX 245 4179.0000 14:10:11 LONX 261 4178.0000 14:10:28 LONX 232 4177.5000 14:10:41 LONX 55 4177.5000 14:11:21 LONX 332 4177.5000 14:11:21 LONX 310 4178.5000 14:12:49 LONX 230 4178.5000 14:12:49 LONX 34 4178.0000 14:12:49 LONX 250 4178.5000 14:12:49 LONX 213 4180.0000 14:13:11 LONX 315 4181.0000 14:14:39 LONX 235 4182.0000 14:15:02 LONX 305 4182.0000 14:15:02 LONX 201 4182.5000 14:15:18 LONX 266 4182.5000 14:15:18 LONX 275 4184.5000 14:17:05 LONX 299 4184.5000 14:17:05 LONX 51 4184.5000 14:17:05 LONX 109 4184.5000 14:17:06 LONX 151 4184.5000 14:17:07 LONX 320 4186.0000 14:17:52 LONX 250 4186.0000 14:17:52 LONX 59 4186.0000 14:17:52 LONX 305 4186.0000 14:19:31 LONX 238 4185.5000 14:19:32 LONX 340 4187.5000 14:20:12 LONX 86 4187.5000 14:20:12 LONX 184 4187.5000 14:20:12 LONX 215 4189.5000 14:20:40 LONX 250 4189.5000 14:20:40 LONX 195 4189.5000 14:21:00 LONX 183 4190.0000 14:21:04 LONX 230 4191.5000 14:21:32 LONX 258 4191.0000 14:21:59 LONX 250 4190.0000 14:22:36 LONX 250 4190.0000 14:22:40 LONX 100 4190.0000 14:22:40 LONX 256 4191.5000 14:23:31 LONX 220 4191.0000 14:23:47 LONX 225 4190.5000 14:23:59 LONX 266 4190.0000 14:24:05 LONX 245 4191.5000 14:24:57 LONX 245 4191.0000 14:25:02 LONX 144 4190.5000 14:25:24 LONX 69 4190.5000 14:25:24 LONX 182 4190.5000 14:26:33 LONX 53 4190.5000 14:26:33 LONX 280 4190.0000 14:26:33 LONX 285 4190.5000 14:26:33 LONX 24 4190.5000 14:26:33 LONX 188 4190.5000 14:26:33 LONX 200 4190.0000 14:27:34 LONX 200 4189.5000 14:27:34 LONX 212 4189.0000 14:27:43 LONX 214 4186.5000 14:27:58 LONX 257 4185.0000 14:28:36 LONX 255 4184.5000 14:28:38 LONX 247 4185.5000 14:29:22 LONX 275 4185.5000 14:29:46 LONX 212 4185.5000 14:29:46 LONX 429 4185.5000 14:30:00 LONX 87 4185.0000 14:30:01 LONX 159 4185.0000 14:30:01 LONX 145 4184.5000 14:30:08 LONX 186 4187.0000 14:30:13 LONX 177 4186.5000 14:30:18 LONX 133 4186.5000 14:30:18 LONX 210 4186.0000 14:30:18 LONX 270 4185.5000 14:30:20 LONX 215 4184.5000 14:30:33 LONX 305 4184.0000 14:30:38 LONX 211 4183.5000 14:30:38 LONX 195 4183.0000 14:30:38 LONX 199 4182.0000 14:30:56 LONX 13 4182.0000 14:30:56 LONX 232 4182.0000 14:30:58 LONX 225 4181.5000 14:30:59 LONX 289 4181.0000 14:31:10 LONX 270 4183.5000 14:31:31 LONX 440 4185.5000 14:31:55 LONX 300 4185.5000 14:31:55 LONX 267 4186.0000 14:32:02 LONX 290 4185.5000 14:32:05 LONX 290 4186.5000 14:32:27 LONX 305 4186.0000 14:32:27 LONX 235 4186.5000 14:32:27 LONX 200 4186.5000 14:32:27 LONX 79 4186.5000 14:32:27 LONX 265 4186.0000 14:32:31 LONX 214 4185.0000 14:32:43 LONX 210 4184.5000 14:32:52 LONX 36 4184.5000 14:32:52 LONX 205 4183.5000 14:33:01 LONX 249 4183.0000 14:33:01 LONX 227 4182.0000 14:33:24 LONX 93 4182.0000 14:33:24 LONX 200 4181.5000 14:33:24 LONX 5 4181.5000 14:33:24 LONX 218 4180.0000 14:33:32 LONX 150 4182.0000 14:34:10 LONX 101 4182.0000 14:34:10 LONX 100 4181.0000 14:34:14 LONX 255 4182.0000 14:34:14 LONX 265 4181.5000 14:34:15 LONX 35 4181.0000 14:34:15 LONX 50 4181.0000 14:34:19 LONX 167 4181.0000 14:34:19 LONX 230 4184.0000 14:34:46 LONX 200 4183.0000 14:34:46 LONX 240 4184.5000 14:35:11 LONX 200 4184.0000 14:35:11 LONX 10 4184.0000 14:35:11 LONX 200 4183.5000 14:35:11 LONX 30 4183.5000 14:35:11 LONX 250 4182.0000 14:35:18 LONX 225 4181.0000 14:35:31 LONX 25 4178.5000 14:35:59 LONX 205 4178.5000 14:36:08 LONX 260 4178.5000 14:36:12 LONX 275 4180.0000 14:36:34 LONX 220 4179.5000 14:36:36 LONX 203 4179.0000 14:36:51 LONX 157 4179.0000 14:36:51 LONX 270 4179.0000 14:36:51 LONX 255 4180.5000 14:37:15 LONX 61 4181.5000 14:37:53 LONX 201 4181.5000 14:37:53 LONX 250 4181.5000 14:37:53 LONX 310 4181.5000 14:37:53 LONX 249 4181.0000 14:38:13 LONX 212 4180.5000 14:38:34 LONX 200 4180.5000 14:38:34 LONX 230 4180.0000 14:38:34 LONX 420 4181.5000 14:39:51 LONX 216 4181.0000 14:39:51 LONX 59 4181.0000 14:39:51 LONX 337 4180.5000 14:39:54 LONX 23 4180.5000 14:39:54 LONX 330 4184.0000 14:40:41 LONX 144 4184.0000 14:40:41 LONX 206 4184.0000 14:40:41 LONX 200 4183.5000 14:40:49 LONX 250 4183.5000 14:40:49 LONX 200 4183.5000 14:40:49 LONX 220 4183.0000 14:40:53 LONX 245 4184.5000 14:41:53 LONX 330 4185.0000 14:42:22 LONX 280 4184.5000 14:42:22 LONX 237 4184.0000 14:42:38 LONX 73 4184.0000 14:42:38 LONX 330 4183.5000 14:42:45 LONX 250 4184.0000 14:42:45 LONX 25 4184.0000 14:42:45 LONX 201 4184.0000 14:43:09 LONX 218 4184.0000 14:43:09 LONX 310 4183.0000 14:43:23 LONX 294 4183.5000 14:44:08 LONX 225 4183.0000 14:44:11 LONX 364 4182.5000 14:44:37 LONX 265 4182.5000 14:44:37 LONX 230 4181.5000 14:44:57 LONX 210 4181.0000 14:45:02 LONX 215 4180.5000 14:45:16 LONX 63 4183.5000 14:46:01 LONX 255 4183.0000 14:46:03 LONX 250 4182.5000 14:46:12 LONX 400 4182.5000 14:46:12 LONX 235 4182.0000 14:46:13 LONX 14 4180.5000 14:46:51 LONX 201 4180.5000 14:46:51 LONX 250 4180.5000 14:46:51 LONX 287 4180.0000 14:47:03 LONX 217 4179.0000 14:47:19 LONX 200 4178.5000 14:47:19 LONX 6 4178.5000 14:47:19 LONX 211 4178.5000 14:48:03 LONX 12 4178.5000 14:48:03 LONX 200 4178.0000 14:48:11 LONX 205 4178.5000 14:48:15 LONX 250 4177.0000 14:48:27 LONX 66 4176.5000 14:49:04 LONX 45 4176.5000 14:49:08 LONX 139 4176.5000 14:49:08 LONX 220 4176.5000 14:49:19 LONX 250 4176.5000 14:49:19 LONX 30 4176.5000 14:49:19 LONX 231 4176.0000 14:49:33 LONX 230 4175.5000 14:50:13 LONX 215 4175.0000 14:50:19 LONX 410 4175.0000 14:50:19 LONX 240 4174.5000 14:50:24 LONX 90 4174.0000 14:50:57 LONX 158 4174.0000 14:50:57 LONX 228 4173.0000 14:51:21 LONX 229 4172.5000 14:51:35 LONX 92 4172.0000 14:51:39 LONX 84 4172.0000 14:51:39 LONX 134 4172.0000 14:51:43 LONX 49 4171.5000 14:51:48 LONX 193 4171.5000 14:51:52 LONX 201 4172.5000 14:52:11 LONX 131 4172.5000 14:52:11 LONX 82 4171.5000 14:52:19 LONX 151 4171.5000 14:52:20 LONX 97 4171.0000 14:52:43 LONX 47 4171.0000 14:52:43 LONX 66 4171.0000 14:52:49 LONX 250 4170.5000 14:52:58 LONX 2 4170.5000 14:52:58 LONX 205 4168.5000 14:53:24 LONX 225 4167.5000 14:53:41 LONX 245 4167.5000 14:53:53 LONX 220 4167.0000 14:53:53 LONX 121 4168.5000 14:54:54 LONX 259 4168.5000 14:55:01 LONX 117 4168.0000 14:55:01 LONX 168 4168.0000 14:55:04 LONX 330 4167.5000 14:55:05 LONX 240 4167.5000 14:55:33 LONX 200 4167.0000 14:55:34 LONX 212 4167.5000 14:55:55 LONX 67 4167.5000 14:55:55 LONX 232 4167.5000 14:56:13 LONX 200 4166.5000 14:56:18 LONX 234 4166.0000 14:56:40 LONX 204 4165.0000 14:56:43 LONX 221 4165.5000 14:57:27 LONX 11 4165.5000 14:57:27 LONX 118 4165.5000 14:57:27 LONX 285 4166.5000 14:57:45 LONX 210 4166.0000 14:58:15 LONX 250 4166.0000 14:58:15 LONX 31 4166.0000 14:58:15 LONX 200 4165.0000 14:58:41 LONX 237 4164.5000 14:58:45 LONX 200 4164.0000 14:59:19 LONX 95 4164.0000 14:59:19 LONX 195 4163.5000 14:59:29 LONX 250 4165.0000 14:59:35 LONX 205 4164.0000 14:59:48 LONX 235 4164.0000 15:00:00 LONX 195 4164.0000 15:00:19 LONX 250 4164.0000 15:00:19 LONX 45 4164.0000 15:00:19 LONX 183 4164.0000 15:00:19 LONX 22 4164.0000 15:00:19 LONX 224 4163.5000 15:00:25 LONX 233 4163.0000 15:00:30 LONX 232 4162.5000 15:00:57 LONX 215 4162.0000 15:00:57 LONX 82 4162.5000 15:00:57 LONX 133 4162.5000 15:00:57 LONX 273 4163.0000 15:01:20 LONX 197 4163.0000 15:01:24 LONX 208 4162.0000 15:01:45 LONX 29 4161.5000 15:01:46 LONX 315 4161.0000 15:01:48 LONX 212 4161.0000 15:02:15 LONX 202 4160.5000 15:02:20 LONX 243 4162.5000 15:02:36 LONX 250 4163.0000 15:02:55 LONX 200 4163.5000 15:02:58 LONX 205 4162.5000 15:03:05 LONX 196 4163.0000 15:03:20 LONX 225 4163.0000 15:03:31 LONX 265 4162.5000 15:03:58 LONX 224 4162.0000 15:04:02 LONX 203 4161.5000 15:04:07 LONX 209 4160.5000 15:04:18 LONX 255 4160.5000 15:04:36 LONX 106 4163.0000 15:05:01 LONX 200 4163.0000 15:05:01 LONX 63 4163.0000 15:05:01 LONX 225 4162.5000 15:05:01 LONX 50 4159.0000 15:05:29 LONX 43 4159.0000 15:05:31 LONX 112 4159.0000 15:05:31 LONX 201 4160.5000 15:05:51 LONX 296 4160.5000 15:05:51 LONX 39 4159.5000 15:06:00 LONX 261 4159.5000 15:06:00 LONX 233 4160.5000 15:06:23 LONX 41 4160.5000 15:06:23 LONX 205 4159.5000 15:06:48 LONX 173 4159.5000 15:06:49 LONX 87 4159.5000 15:06:49 LONX 230 4159.0000 15:06:55 LONX 225 4161.5000 15:07:22 LONX 235 4160.5000 15:07:33 LONX 245 4160.0000 15:07:51 LONX 47 4159.5000 15:07:55 LONX 188 4159.5000 15:08:01 LONX 229 4159.0000 15:08:18 LONX 220 4158.5000 15:08:28 LONX 198 4158.0000 15:08:42 LONX 224 4157.0000 15:08:53 LONX 200 4156.5000 15:09:25 LONX 251 4155.5000 15:09:34 LONX 239 4155.0000 15:09:35 LONX 194 4154.0000 15:09:46 LONX 225 4153.5000 15:10:09 LONX 299 4152.5000 15:10:20 LONX 63 4153.5000 15:10:41 LONX 132 4153.5000 15:10:41 LONX 201 4154.5000 15:11:09 LONX 49 4154.5000 15:11:09 LONX 100 4154.0000 15:11:10 LONX 205 4154.0000 15:11:10 LONX 195 4156.0000 15:11:38 LONX 75 4156.0000 15:11:38 LONX 11 4155.5000 15:11:55 LONX 254 4155.5000 15:11:55 LONX 235 4155.0000 15:11:55 LONX 213 4155.0000 15:11:55 LONX 177 4155.0000 15:12:37 LONX 61 4155.0000 15:12:43 LONX 209 4156.0000 15:13:04 LONX 1 4156.0000 15:13:04 LONX 100 4155.5000 15:13:07 LONX 100 4155.5000 15:13:07 LONX 100 4155.5000 15:13:07 LONX 5 4155.5000 15:13:08 LONX 225 4155.0000 15:13:10 LONX 199 4153.5000 15:13:18 LONX 212 4153.5000 15:13:41 LONX 215 4153.0000 15:13:42 LONX 210 4152.5000 15:14:11 LONX 57 4152.0000 15:14:11 LONX 200 4151.0000 15:14:21 LONX 265 4151.5000 15:14:59 LONX 215 4151.0000 15:15:04 LONX 210 4150.5000 15:15:11 LONX 38 4150.5000 15:15:39 LONX 150 4150.5000 15:15:39 LONX 51 4150.5000 15:15:39 LONX 215 4150.0000 15:15:49 LONX 200 4150.5000 15:15:49 LONX 12 4150.5000 15:15:49 LONX 210 4149.0000 15:16:03 LONX 60 4149.0000 15:16:35 LONX 150 4149.0000 15:16:35 LONX 230 4148.0000 15:16:43 LONX 193 4147.5000 15:16:44 LONX 234 4146.5000 15:17:18 LONX 147 4145.5000 15:18:11 LONX 92 4145.5000 15:18:11 LONX 241 4145.0000 15:18:11 LONX 250 4145.5000 15:18:11 LONX 280 4145.0000 15:18:11 LONX 225 4144.0000 15:18:51 LONX 100 4144.0000 15:19:05 LONX 190 4144.0000 15:19:05 LONX 231 4143.5000 15:19:10 LONX 8 4144.0000 15:19:37 LONX 252 4144.0000 15:19:38 LONX 100 4144.5000 15:20:01 LONX 135 4144.5000 15:20:01 LONX 285 4143.5000 15:20:02 LONX 68 4143.5000 15:21:18 LONX 187 4143.5000 15:21:18 LONX 250 4143.5000 15:21:18 LONX 105 4143.5000 15:21:18 LONX 5 4143.5000 15:21:18 LONX 201 4144.0000 15:21:35 LONX 56 4144.0000 15:21:35 LONX 201 4144.0000 15:21:41 LONX 271 4144.0000 15:21:41 LONX 235 4144.5000 15:22:00 LONX 240 4146.5000 15:22:34 LONX 200 4146.5000 15:22:34 LONX 114 4146.5000 15:22:34 LONX 320 4147.5000 15:23:00 LONX 225 4147.0000 15:23:00 LONX 46 4147.0000 15:23:31 LONX 207 4147.0000 15:23:31 LONX 235 4147.5000 15:23:49 LONX 245 4147.0000 15:24:11 LONX 195 4146.5000 15:24:14 LONX 226 4146.0000 15:24:15 LONX 205 4145.5000 15:24:47 LONX 200 4145.0000 15:24:47 LONX 225 4144.5000 15:25:19 LONX 233 4144.0000 15:25:28 LONX 299 4146.0000 15:26:11 LONX 295 4146.0000 15:26:11 LONX 260 4145.0000 15:26:14 LONX 215 4144.0000 15:26:40 LONX 361 4143.5000 15:27:15 LONX 9 4143.5000 15:27:15 LONX 127 4145.0000 15:27:28 LONX 142 4145.0000 15:27:28 LONX 226 4145.0000 15:27:57 LONX 225 4144.5000 15:27:58 LONX 214 4143.0000 15:28:20 LONX 162 4143.0000 15:28:39 LONX 123 4143.0000 15:28:39 LONX 210 4142.0000 15:28:59 LONX 160 4144.0000 15:29:43 LONX 225 4145.0000 15:30:13 LONX 330 4144.5000 15:30:13 LONX 250 4145.0000 15:30:13 LONX 15 4145.0000 15:30:13 LONX 44 4145.0000 15:30:13 LONX 280 4144.5000 15:30:15 LONX 227 4143.5000 15:30:46 LONX 6 4143.5000 15:30:46 LONX 380 4143.5000 15:31:19 LONX 150 4143.0000 15:31:29 LONX 81 4143.0000 15:31:29 LONX 305 4142.5000 15:31:29 LONX 290 4142.0000 15:31:29 LONX 324 4144.0000 15:32:20 LONX 310 4143.0000 15:32:23 LONX 235 4143.5000 15:32:56 LONX 220 4143.5000 15:32:56 LONX 144 4143.0000 15:33:12 LONX 67 4143.0000 15:33:12 LONX 195 4142.5000 15:33:13 LONX 200 4144.0000 15:33:30 LONX 11 4144.0000 15:33:30 LONX 100 4143.0000 15:33:36 LONX 46 4144.0000 15:33:48 LONX 155 4144.0000 15:33:48 LONX 225 4144.5000 15:34:00 LONX 100 4149.5000 15:34:46 LONX 134 4149.5000 15:34:46 LONX 290 4149.0000 15:34:51 LONX 145 4149.0000 15:34:51 LONX 250 4148.5000 15:35:03 LONX 131 4146.5000 15:35:15 LONX 61 4146.5000 15:35:15 LONX 12 4147.0000 15:35:43 LONX 199 4147.0000 15:35:43 LONX 89 4146.5000 15:35:44 LONX 156 4146.5000 15:35:48 LONX 240 4147.5000 15:36:05 LONX 220 4147.0000 15:36:05 LONX 234 4149.0000 15:36:31 LONX 97 4149.0000 15:36:31 LONX 200 4150.0000 15:36:55 LONX 191 4150.0000 15:36:55 LONX 242 4150.0000 15:37:11 LONX 370 4152.0000 15:38:04 LONX 101 4152.0000 15:38:04 LONX 255 4151.5000 15:38:12 LONX 295 4151.0000 15:38:35 LONX 30 4151.5000 15:38:35 LONX 214 4151.5000 15:38:35 LONX 144 4150.5000 15:38:57 LONX 126 4150.5000 15:39:01 LONX 235 4150.0000 15:39:06 LONX 230 4149.0000 15:39:23 LONX 225 4148.5000 15:39:57 LONX 92 4148.5000 15:39:57 LONX 138 4148.5000 15:39:57 LONX 220 4147.5000 15:39:58 LONX 207 4146.5000 15:40:04 LONX 258 4144.5000 15:40:45 LONX 101 4144.5000 15:40:59 LONX 110 4144.5000 15:40:59 LONX 54 4144.0000 15:41:00 LONX 100 4147.5000 15:41:32 LONX 143 4147.5000 15:41:32 LONX 113 4146.5000 15:41:46 LONX 172 4146.5000 15:41:46 LONX 211 4146.5000 15:41:46 LONX 201 4146.5000 15:42:50 LONX 98 4146.5000 15:42:50 LONX 371 4146.5000 15:42:50 LONX 201 4146.5000 15:42:53 LONX 235 4146.5000 15:42:53 LONX 197 4146.5000 15:42:58 LONX 275 4147.0000 15:44:31 LONX 184 4147.5000 15:44:35 LONX 200 4147.5000 15:44:35 LONX 142 4147.5000 15:44:48 LONX 328 4147.5000 15:44:48 LONX 280 4147.0000 15:44:51 LONX 220 4147.5000 15:44:51 LONX 210 4147.0000 15:44:58 LONX 86 4146.5000 15:44:59 LONX 248 4147.0000 15:45:19 LONX 8 4147.0000 15:45:19 LONX 150 4147.0000 15:45:35 LONX 83 4147.0000 15:45:35 LONX 320 4147.5000 15:45:56 LONX 211 4148.5000 15:46:11 LONX 146 4148.0000 15:46:41 LONX 278 4148.0000 15:46:41 LONX 180 4148.0000 15:46:57 LONX 235 4148.0000 15:46:57 LONX 210 4147.5000 15:47:18 LONX 101 4147.5000 15:47:32 LONX 110 4147.5000 15:47:32 LONX 201 4147.5000 15:47:42 LONX 63 4147.5000 15:47:42 LONX 211 4147.0000 15:47:51 LONX 195 4147.5000 15:48:03 LONX 320 4147.5000 15:48:20 LONX 239 4148.0000 15:48:53 LONX 250 4149.0000 15:49:28 LONX 350 4149.0000 15:49:28 LONX 51 4150.5000 15:50:30 LONX 100 4151.0000 15:50:49 LONX 362 4151.0000 15:50:49 LONX 320 4150.5000 15:50:59 LONX 360 4150.5000 15:50:59 LONX 170 4150.5000 15:51:15 LONX 100 4150.0000 15:51:15 LONX 300 4150.0000 15:51:15 LONX 20 4150.0000 15:51:15 LONX 210 4149.5000 15:51:16 LONX 277 4149.0000 15:51:20 LONX 205 4147.5000 15:51:55 LONX 16 4147.0000 15:51:59 LONX 209 4147.0000 15:51:59 LONX 240 4146.5000 15:52:05 LONX 197 4146.0000 15:52:08 LONX 120 4145.0000 15:52:43 LONX 304 4145.0000 15:52:43 LONX 15 4145.0000 15:52:43 LONX 12 4144.5000 15:52:50 LONX 203 4144.5000 15:52:51 LONX 194 4143.0000 15:53:01 LONX 11 4141.5000 15:53:31 LONX 229 4141.5000 15:53:31 LONX 89 4141.0000 15:53:54 LONX 111 4141.0000 15:53:57 LONX 214 4140.5000 15:54:12 LONX 240 4140.5000 15:54:12 LONX 167 4142.0000 15:54:18 LONX 63 4141.5000 15:54:21 LONX 192 4141.5000 15:54:21 LONX 243 4139.5000 15:54:46 LONX 55 4139.5000 15:55:09 LONX 102 4139.5000 15:55:09 LONX 55 4139.5000 15:55:09 LONX 241 4139.0000 15:55:32 LONX 78 4139.0000 15:55:32 LONX 117 4139.0000 15:55:32 LONX 302 4138.5000 15:56:22 LONX 188 4138.5000 15:56:31 LONX 81 4138.5000 15:56:31 LONX 202 4138.0000 15:56:34 LONX 120 4138.5000 15:56:48 LONX 201 4138.5000 15:56:48 LONX 1 4138.5000 15:56:48 LONX 212 4138.5000 15:56:48 LONX 51 4138.0000 15:56:58 LONX 127 4137.5000 15:57:00 LONX 201 4138.5000 15:57:14 LONX 167 4138.5000 15:57:14 LONX 46 4138.5000 15:57:14 LONX 89 4137.5000 15:57:22 LONX 188 4138.0000 15:57:28 LONX 24 4138.0000 15:57:28 LONX 212 4139.5000 15:57:44 LONX 267 4139.0000 15:57:44 LONX 143 4139.5000 15:58:29 LONX 94 4139.5000 15:58:51 LONX 201 4140.5000 15:59:04 LONX 345 4140.5000 15:59:04 LONX 96 4140.0000 15:59:09 LONX 151 4140.5000 15:59:10 LONX 81 4140.5000 15:59:10 LONX 434 4140.0000 15:59:15 LONX 125 4142.5000 15:59:48 LONX 200 4142.5000 15:59:48 LONX 500 4141.5000 16:00:01 LONX 104 4141.0000 16:00:01 LONX 141 4141.0000 16:00:01 LONX 98 4140.5000 16:00:20 LONX 200 4140.0000 16:00:20 LONX 316 4139.5000 16:00:21 LONX 119 4137.5000 16:00:33 LONX 220 4136.5000 16:00:59 LONX 237 4136.5000 16:01:18 LONX 31 4137.0000 16:01:26 LONX 200 4137.0000 16:01:26 LONX 244 4137.0000 16:01:26 LONX 229 4137.5000 16:02:04 LONX 5 4137.5000 16:02:04 LONX 216 4137.5000 16:02:04 LONX 44 4138.0000 16:02:42 LONX 100 4138.0000 16:02:42 LONX 250 4138.0000 16:02:42 LONX 434 4138.0000 16:02:42 LONX 280 4138.0000 16:03:07 LONX 330 4138.0000 16:03:17 LONX 210 4137.5000 16:03:26 LONX 255 4137.5000 16:03:32 LONX 47 4138.0000 16:03:54 LONX 320 4137.5000 16:03:57 LONX 327 4138.0000 16:04:42 LONX 431 4138.0000 16:04:42 LONX 347 4138.0000 16:04:42 LONX 123 4138.0000 16:04:42 LONX 100 4138.0000 16:04:42 LONX 200 4138.0000 16:04:42 LONX 560 4137.5000 16:04:58 LONX 114 4140.0000 16:05:22 LONX 146 4140.0000 16:05:22 LONX 330 4139.5000 16:05:23 LONX 125 4139.0000 16:05:23 LONX 215 4139.0000 16:05:23 LONX 101 4138.0000 16:06:10 LONX 119 4138.0000 16:06:10 LONX 220 4138.0000 16:06:10 LONX 212 4138.0000 16:06:11 LONX 1 4138.0000 16:06:44 LONX 279 4138.0000 16:06:44 LONX 201 4138.0000 16:06:56 LONX 250 4138.0000 16:06:56 LONX 200 4138.0000 16:06:56 LONX 148 4138.0000 16:06:56 LONX 255 4137.0000 16:06:59 LONX 100 4137.0000 16:07:18 LONX 112 4137.0000 16:07:18 LONX 218 4136.5000 16:07:27 LONX 95 4137.0000 16:07:55 LONX 201 4136.5000 16:08:16 LONX 167 4136.5000 16:08:16 LONX 141 4136.5000 16:08:16 LONX 275 4136.0000 16:08:18 LONX 158 4136.0000 16:08:35 LONX 250 4136.0000 16:08:35 LONX 450 4137.0000 16:09:03 LONX 15 4137.5000 16:09:03 LONX 197 4137.5000 16:09:03 LONX 210 4136.5000 16:09:44 LONX 80 4136.5000 16:09:50 LONX 250 4136.5000 16:09:50 LONX 200 4136.5000 16:09:50 LONX 17 4136.0000 16:09:54 LONX 248 4136.0000 16:09:54 LONX 212 4136.0000 16:10:02 LONX 232 4136.0000 16:10:02 LONX 250 4136.0000 16:10:02 LONX 242 4135.5000 16:10:15 LONX 52 4135.5000 16:10:15 LONX 244 4135.0000 16:10:29 LONX 244 4135.0000 16:10:36 LONX 129 4135.0000 16:10:46 LONX 92 4135.0000 16:10:46 LONX 221 4135.0000 16:10:46 LONX 218 4135.5000 16:11:06 LONX 8 4135.5000 16:11:06 LONX 95 4135.5000 16:11:15 LONX 100 4135.5000 16:11:15 LONX 150 4135.5000 16:11:15 LONX 45 4135.5000 16:11:15 LONX 269 4135.0000 16:11:40 LONX 220 4134.0000 16:11:46 LONX 210 4133.5000 16:12:07 LONX 255 4133.5000 16:12:39 LONX 150 4133.5000 16:13:18 LONX 520 4133.5000 16:13:18 LONX 250 4133.5000 16:13:18 LONX 278 4133.5000 16:13:18 LONX 250 4133.5000 16:13:18 LONX 210 4133.5000 16:13:26 LONX 134 4133.5000 16:13:26 LONX 77 4133.5000 16:13:39 LONX 159 4133.5000 16:13:39 LONX 91 4133.5000 16:13:39 LONX 145 4133.5000 16:13:39 LONX 201 4133.5000 16:14:05 LONX 146 4133.5000 16:14:05 LONX 101 4133.5000 16:14:20 LONX 14 4133.5000 16:14:20 LONX 217 4133.5000 16:14:20 LONX 195 4133.5000 16:14:29 LONX 196 4133.0000 16:14:37 LONX 400 4132.5000 16:14:56 LONX 81 4132.5000 16:14:56 LONX 2 4132.5000 16:15:07 LONX 237 4132.5000 16:15:07 LONX 219 4132.5000 16:15:13 LONX 233 4132.0000 16:15:20 LONX 204 4132.5000 16:15:25 LONX 217 4132.5000 16:15:39 LONX 100 4132.5000 16:15:47 LONX 158 4132.5000 16:15:53 LONX 354 4132.5000 16:16:03 LONX 249 4132.5000 16:16:03 LONX 72 4132.5000 16:16:10 LONX 131 4132.5000 16:16:10 LONX 61 4132.5000 16:16:19 LONX 173 4132.5000 16:16:19 LONX 80 4133.0000 16:16:28 LONX 80 4133.0000 16:16:31 LONX 146 4133.0000 16:16:31 LONX 54 4133.0000 16:16:31 LONX 172 4133.0000 16:16:31 LONX 242 4133.5000 16:16:49 LONX 211 4133.5000 16:16:58 LONX 126 4133.5000 16:16:58 LONX 109 4133.5000 16:16:58 LONX 196 4134.0000 16:17:14 LONX 290 4134.5000 16:17:30 LONX 91 4134.5000 16:17:30 LONX 4 4134.0000 16:17:48 LONX 204 4134.0000 16:17:48 LONX 90 4134.0000 16:17:48 LONX 150 4134.0000 16:17:48 LONX 150 4133.5000 16:18:06 LONX 57 4133.5000 16:18:06 LONX 253 4133.5000 16:18:06 LONX 211 4133.5000 16:18:14 LONX 70 4134.0000 16:18:26 LONX 149 4134.0000 16:18:26 LONX 206 4134.0000 16:18:31 LONX 6 4134.0000 16:18:31 LONX 248 4134.0000 16:18:41 LONX 36 4134.0000 16:18:41 LONX 212 4134.0000 16:18:41 LONX 241 4134.0000 16:19:01 LONX 198 4133.5000 16:19:09 LONX 80 4133.5000 16:19:20 LONX 182 4133.5000 16:19:20 LONX 78 4133.5000 16:19:20 LONX 184 4133.5000 16:19:20 LONX 201 4133.5000 16:19:41 LONX 31 4133.5000 16:19:41 LONX 232 4133.5000 16:19:41 LONX 89 4134.5000 16:20:02 LONX 231 4134.5000 16:20:02 LONX 200 4134.0000 16:20:11 LONX 25 4134.0000 16:20:11 LONX 225 4134.0000 16:20:11 LONX 288 4133.5000 16:20:30 LONX 277 4133.5000 16:20:41 LONX 255 4133.5000 16:20:51 LONX 190 4133.5000 16:20:51 LONX 65 4133.5000 16:20:51 LONX 198 4135.0000 16:21:09 LONX 33 4135.0000 16:21:09 LONX 165 4135.0000 16:21:09 LONX 199 4135.0000 16:21:26 LONX 135 4135.0000 16:21:26 LONX 64 4135.0000 16:21:26 LONX 255 4134.0000 16:21:57 LONX 325 4134.0000 16:21:57 LONX 275 4134.0000 16:21:57 LONX 8 4134.0000 16:21:57 LONX 201 4134.0000 16:22:21 LONX 91 4134.0000 16:22:21 LONX 263 4134.0000 16:22:21 LONX 29 4134.0000 16:22:21 LONX 12 4134.5000 16:22:41 LONX 203 4134.5000 16:22:41 LONX 33 4134.5000 16:22:41 LONX 182 4134.5000 16:22:41 LONX 237 4134.0000 16:23:03 LONX 76 4133.5000 16:23:06 LONX 118 4133.5000 16:23:06 LONX 214 4133.5000 16:23:14 LONX 194 4133.5000 16:23:22 LONX 194 4133.5000 16:23:22 LONX 199 4132.0000 16:23:37 LONX 197 4132.0000 16:23:45 LONX 271 4131.0000 16:23:58 LONX 325 4131.0000 16:24:09 LONX 209 4130.5000 16:24:16 LONX 41 4130.5000 16:24:16 LONX 83 4130.5000 16:24:16 LONX 161 4130.5000 16:24:16 LONX 218 4130.0000 16:24:31 LONX 231 4130.0000 16:24:31 LONX 224 4130.5000 16:24:48 LONX 228 4130.5000 16:24:55 LONX 11 4130.5000 16:24:55 LONX 228 4130.5000 16:24:55 LONX 11 4130.5000 16:24:55 LONX 250 4132.5000 16:25:13 LONX 70 4132.5000 16:25:13 LONX 255 4132.0000 16:25:23 LONX 228 4131.0000 16:25:28 LONX 244 4131.0000 16:25:36 LONX 254 4131.0000 16:25:44 LONX 195 4130.5000 16:25:53 LONX 88 4129.5000 16:26:00 LONX 99 4130.0000 16:26:16 LONX 250 4131.0000 16:26:31 LONX 310 4131.0000 16:26:31 LONX 72 4131.0000 16:26:31 LONX 325 4131.5000 16:26:33 LONX 226 4131.0000 16:26:44 LONX 284 4131.0000 16:26:51 LONX 124 4131.0000 16:26:51 LONX 160 4131.0000 16:26:51 LONX 292 4131.0000 16:27:20 LONX 279 4131.0000 16:27:20 LONX 89 4130.5000 16:27:29 LONX 237 4130.5000 16:27:37 LONX 197 4130.5000 16:27:37 LONX 220 4130.5000 16:27:45 LONX 67 4130.5000 16:27:45 LONX 153 4130.5000 16:27:45 LONX 76 4130.0000 16:27:59 LONX 233 4130.0000 16:28:01 LONX 282 4130.0000 16:28:12 LONX 200 4130.0000 16:28:16 LONX 11 4130.0000 16:28:16 LONX 47 4130.0000 16:28:26 LONX 194 4130.0000 16:28:26 LONX 60 4130.0000 16:28:26 LONX 268 4130.0000 16:28:26 LONX 200 4129.0000 16:28:44 LONX 198 4129.5000 16:28:45 LONX 198 4129.5000 16:28:45 LONX 203 4129.0000 16:28:55 LONX 34 4129.0000 16:28:55 LONX 22 4129.0000 16:29:01 LONX 64 4129.0000 16:29:01 LONX 140 4129.0000 16:29:01 LONX 215 4128.5000 16:29:07 LONX 60 4129.0000 16:29:15 LONX 28 4129.0000 16:29:15 LONX 231 4129.5000 16:29:21 LONX 329 4129.5000 16:29:21 LONX 216 4128.0000 16:29:27 LONX 199 4128.0000 16:29:38 LONX 93 4128.0000 16:29:38 LONX 215 4128.0000 16:29:40 LONX 293 4127.0000 16:29:58 LONX 83 4127.0000 16:29:59 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 POSKMMZGVZLGRZM