Unilever PLC

Transaction in Own Shares • Oct 23, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 9567E Unilever PLC 23 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: 23-Oct-18 Number of ordinary shares purchased: 372,000 Highest price paid per share: GBp 4,183.5000 Lowest price paid per share: GBp 4,079.5000 Volume weighted average price paid per share: GBp 4,144.8589 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 9,973,096 of its ordinary shares in treasury and has 1,177,218,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4144.8589 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 102 4082.0000 08:00:19 LONX 102 4082.0000 08:00:23 LONX 190 4082.5000 08:00:27 LONX 15 4082.5000 08:00:28 LONX 205 4083.0000 08:00:36 LONX 25 4082.5000 08:00:36 LONX 29 4082.5000 08:00:37 LONX 77 4082.5000 08:00:37 LONX 79 4082.5000 08:00:37 LONX 155 4081.5000 08:00:41 LONX 171 4079.5000 08:00:54 LONX 20 4080.0000 08:00:59 LONX 38 4080.0000 08:01:03 LONX 24 4082.5000 08:01:14 LONX 149 4090.5000 08:01:46 LONX 116 4090.5000 08:01:46 LONX 146 4092.5000 08:01:46 LONX 64 4092.5000 08:01:46 LONX 190 4093.0000 08:01:51 LONX 170 4093.0000 08:01:51 LONX 164 4092.5000 08:01:53 LONX 136 4092.5000 08:01:53 LONX 150 4091.5000 08:01:56 LONX 73 4101.5000 08:02:54 LONX 105 4101.5000 08:02:54 LONX 80 4105.5000 08:03:06 LONX 285 4117.5000 08:03:26 LONX 205 4114.0000 08:03:26 LONX 150 4113.5000 08:03:26 LONX 220 4113.5000 08:03:26 LONX 63 4115.0000 08:03:29 LONX 172 4115.0000 08:03:29 LONX 225 4114.5000 08:04:25 LONX 160 4114.5000 08:04:25 LONX 52 4114.5000 08:04:26 LONX 178 4114.5000 08:04:26 LONX 155 4112.5000 08:04:32 LONX 155 4112.5000 08:04:46 LONX 176 4112.5000 08:04:54 LONX 153 4108.0000 08:05:04 LONX 150 4105.0000 08:05:17 LONX 240 4101.0000 08:06:11 LONX 122 4103.5000 08:06:13 LONX 23 4103.5000 08:06:13 LONX 260 4102.0000 08:06:13 LONX 160 4103.5000 08:06:23 LONX 205 4104.0000 08:06:25 LONX 155 4103.5000 08:06:25 LONX 255 4105.0000 08:06:36 LONX 195 4105.5000 08:06:36 LONX 155 4104.0000 08:06:50 LONX 10 4103.5000 08:06:50 LONX 17 4103.5000 08:06:50 LONX 158 4103.5000 08:06:50 LONX 180 4102.5000 08:07:05 LONX 47 4108.0000 08:07:19 LONX 210 4106.0000 08:07:20 LONX 205 4105.5000 08:07:35 LONX 255 4106.0000 08:07:35 LONX 200 4105.5000 08:07:35 LONX 160 4105.0000 08:09:02 LONX 175 4106.5000 08:09:02 LONX 175 4106.5000 08:09:02 LONX 20 4106.5000 08:09:02 LONX 190 4105.0000 08:09:02 LONX 245 4104.5000 08:09:02 LONX 255 4104.0000 08:09:02 LONX 84 4104.0000 08:09:14 LONX 91 4104.0000 08:09:14 LONX 155 4104.0000 08:09:14 LONX 210 4100.0000 08:09:23 LONX 160 4104.0000 08:09:40 LONX 165 4103.5000 08:09:40 LONX 185 4101.5000 08:09:58 LONX 63 4101.0000 08:10:02 LONX 95 4101.0000 08:10:02 LONX 29 4103.0000 08:10:30 LONX 175 4104.5000 08:10:32 LONX 105 4104.0000 08:10:32 LONX 110 4104.0000 08:10:32 LONX 195 4103.5000 08:10:35 LONX 145 4101.5000 08:10:48 LONX 30 4101.5000 08:10:48 LONX 47 4101.0000 08:11:05 LONX 123 4101.0000 08:11:05 LONX 165 4100.5000 08:11:07 LONX 235 4102.5000 08:11:45 LONX 175 4102.5000 08:11:45 LONX 230 4102.0000 08:11:45 LONX 12 4103.5000 08:12:13 LONX 148 4103.5000 08:12:13 LONX 180 4103.5000 08:12:13 LONX 155 4103.0000 08:12:13 LONX 167 4101.5000 08:12:19 LONX 41 4100.5000 08:12:32 LONX 108 4100.5000 08:12:32 LONX 84 4101.0000 08:12:49 LONX 215 4101.0000 08:13:12 LONX 200 4101.0000 08:13:12 LONX 182 4102.5000 08:13:28 LONX 33 4102.5000 08:13:33 LONX 82 4103.0000 08:13:33 LONX 106 4103.0000 08:13:33 LONX 5 4102.0000 08:13:58 LONX 220 4102.0000 08:13:58 LONX 160 4106.0000 08:14:22 LONX 160 4106.0000 08:14:25 LONX 225 4105.5000 08:14:25 LONX 195 4105.5000 08:14:38 LONX 235 4107.0000 08:14:53 LONX 200 4106.5000 08:15:00 LONX 215 4105.0000 08:15:13 LONX 205 4104.0000 08:15:22 LONX 165 4103.5000 08:15:31 LONX 175 4105.0000 08:15:44 LONX 210 4107.0000 08:16:31 LONX 195 4107.0000 08:16:31 LONX 195 4111.5000 08:16:54 LONX 255 4111.0000 08:16:54 LONX 200 4111.5000 08:16:54 LONX 165 4110.0000 08:17:05 LONX 175 4109.0000 08:17:15 LONX 205 4110.5000 08:17:27 LONX 300 4117.0000 08:18:47 LONX 245 4116.5000 08:18:47 LONX 30 4117.0000 08:18:47 LONX 300 4117.0000 08:18:47 LONX 171 4116.5000 08:18:47 LONX 44 4116.5000 08:18:48 LONX 170 4116.0000 08:18:48 LONX 210 4114.5000 08:19:05 LONX 180 4114.0000 08:19:14 LONX 56 4112.5000 08:19:30 LONX 117 4112.5000 08:19:30 LONX 215 4111.5000 08:19:30 LONX 176 4108.5000 08:19:48 LONX 185 4108.0000 08:19:53 LONX 250 4110.5000 08:20:30 LONX 20 4112.0000 08:20:45 LONX 62 4112.0000 08:20:45 LONX 173 4112.0000 08:20:45 LONX 30 4112.0000 08:20:49 LONX 165 4112.0000 08:20:49 LONX 175 4112.5000 08:20:57 LONX 170 4111.5000 08:21:06 LONX 205 4110.5000 08:22:02 LONX 310 4110.5000 08:22:03 LONX 270 4110.0000 08:22:13 LONX 222 4109.5000 08:22:14 LONX 185 4110.0000 08:22:46 LONX 175 4109.5000 08:22:54 LONX 214 4110.5000 08:23:21 LONX 56 4110.5000 08:23:21 LONX 164 4110.0000 08:23:35 LONX 26 4110.0000 08:23:35 LONX 195 4109.5000 08:23:35 LONX 187 4109.5000 08:23:52 LONX 210 4112.5000 08:24:12 LONX 265 4113.0000 08:24:43 LONX 214 4112.5000 08:24:44 LONX 178 4112.0000 08:24:48 LONX 178 4109.5000 08:25:03 LONX 45 4111.5000 08:25:34 LONX 205 4111.5000 08:25:34 LONX 205 4111.0000 08:25:44 LONX 232 4111.5000 08:26:01 LONX 200 4111.0000 08:26:01 LONX 173 4110.5000 08:26:21 LONX 280 4111.5000 08:26:38 LONX 265 4113.0000 08:27:07 LONX 78 4114.0000 08:27:21 LONX 180 4113.0000 08:27:46 LONX 86 4112.5000 08:27:53 LONX 171 4112.5000 08:27:53 LONX 193 4112.0000 08:27:53 LONX 17 4112.0000 08:27:53 LONX 220 4112.5000 08:27:53 LONX 180 4111.0000 08:28:38 LONX 215 4111.0000 08:28:46 LONX 205 4111.0000 08:29:04 LONX 245 4112.0000 08:29:27 LONX 190 4112.0000 08:29:27 LONX 145 4113.5000 08:29:53 LONX 185 4113.5000 08:29:53 LONX 252 4113.0000 08:29:55 LONX 50 4113.0000 08:30:25 LONX 175 4113.0000 08:30:26 LONX 174 4113.5000 08:30:33 LONX 185 4113.0000 08:30:46 LONX 205 4112.0000 08:30:50 LONX 270 4111.0000 08:31:44 LONX 190 4111.0000 08:31:44 LONX 275 4111.5000 08:31:56 LONX 41 4111.0000 08:32:17 LONX 149 4111.0000 08:32:17 LONX 175 4110.5000 08:32:17 LONX 55 4112.0000 08:32:46 LONX 200 4112.0000 08:32:46 LONX 176 4110.5000 08:32:48 LONX 216 4114.0000 08:33:41 LONX 185 4114.5000 08:33:44 LONX 340 4118.0000 08:34:03 LONX 185 4117.5000 08:34:06 LONX 200 4116.0000 08:34:30 LONX 182 4115.0000 08:34:36 LONX 174 4113.5000 08:34:50 LONX 192 4115.5000 08:35:23 LONX 240 4115.0000 08:35:28 LONX 210 4118.0000 08:35:55 LONX 175 4117.5000 08:35:57 LONX 190 4118.0000 08:36:14 LONX 195 4117.0000 08:36:21 LONX 176 4117.0000 08:36:35 LONX 186 4114.5000 08:36:47 LONX 256 4119.0000 08:37:36 LONX 220 4118.5000 08:37:36 LONX 187 4120.0000 08:37:49 LONX 179 4120.0000 08:38:09 LONX 191 4119.0000 08:38:27 LONX 185 4118.0000 08:38:45 LONX 213 4117.0000 08:38:47 LONX 245 4118.0000 08:39:38 LONX 218 4117.5000 08:39:38 LONX 175 4117.0000 08:39:38 LONX 190 4116.0000 08:39:52 LONX 179 4113.5000 08:40:20 LONX 129 4114.0000 08:40:52 LONX 121 4114.0000 08:40:52 LONX 221 4113.0000 08:41:11 LONX 24 4112.5000 08:41:25 LONX 203 4112.5000 08:41:25 LONX 235 4113.0000 08:42:26 LONX 150 4113.0000 08:42:26 LONX 100 4113.0000 08:42:26 LONX 300 4112.5000 08:42:26 LONX 180 4113.5000 08:42:48 LONX 196 4112.5000 08:42:57 LONX 182 4114.0000 08:43:34 LONX 225 4113.5000 08:43:38 LONX 190 4113.0000 08:44:04 LONX 222 4114.5000 08:44:44 LONX 45 4114.5000 08:44:50 LONX 250 4114.5000 08:44:50 LONX 200 4117.0000 08:45:07 LONX 225 4117.5000 08:45:26 LONX 188 4115.5000 08:45:37 LONX 260 4117.0000 08:46:05 LONX 185 4116.0000 08:46:06 LONX 290 4116.0000 08:46:48 LONX 185 4114.5000 08:47:26 LONX 70 4114.0000 08:47:26 LONX 145 4114.0000 08:47:26 LONX 255 4114.5000 08:47:54 LONX 270 4122.0000 08:49:02 LONX 225 4122.0000 08:49:02 LONX 410 4121.5000 08:49:03 LONX 179 4120.0000 08:49:15 LONX 230 4121.5000 08:49:55 LONX 192 4121.0000 08:49:55 LONX 185 4119.5000 08:50:36 LONX 30 4119.5000 08:50:36 LONX 190 4119.0000 08:50:46 LONX 50 4119.0000 08:50:46 LONX 300 4118.0000 08:51:06 LONX 184 4118.0000 08:51:27 LONX 210 4117.5000 08:51:38 LONX 215 4119.5000 08:52:43 LONX 265 4119.0000 08:52:43 LONX 270 4118.5000 08:52:43 LONX 230 4118.0000 08:53:22 LONX 219 4117.5000 08:53:23 LONX 270 4118.5000 08:54:16 LONX 218 4118.0000 08:54:29 LONX 390 4120.0000 08:55:23 LONX 75 4121.0000 08:55:52 LONX 200 4121.0000 08:55:52 LONX 333 4121.0000 08:55:52 LONX 180 4119.0000 08:55:58 LONX 205 4119.0000 08:56:48 LONX 60 4123.5000 08:57:12 LONX 51 4123.5000 08:57:12 LONX 240 4123.0000 08:57:12 LONX 200 4122.0000 08:57:13 LONX 229 4127.5000 08:58:14 LONX 270 4127.0000 08:58:14 LONX 285 4132.5000 08:58:51 LONX 198 4132.0000 08:58:51 LONX 195 4130.0000 08:59:15 LONX 59 4130.5000 08:59:59 LONX 53 4130.5000 08:59:59 LONX 193 4130.5000 08:59:59 LONX 231 4130.0000 08:59:59 LONX 180 4132.0000 09:00:17 LONX 209 4134.5000 09:01:05 LONX 200 4134.5000 09:01:05 LONX 171 4134.5000 09:01:05 LONX 54 4134.5000 09:01:08 LONX 27 4134.5000 09:01:08 LONX 305 4134.0000 09:01:09 LONX 184 4131.0000 09:01:31 LONX 240 4131.0000 09:01:45 LONX 215 4133.0000 09:02:41 LONX 225 4133.0000 09:02:42 LONX 237 4134.5000 09:02:54 LONX 195 4134.0000 09:03:01 LONX 215 4133.0000 09:03:43 LONX 201 4132.5000 09:03:43 LONX 198 4133.0000 09:03:43 LONX 219 4132.0000 09:04:23 LONX 189 4131.0000 09:04:25 LONX 180 4129.5000 09:04:41 LONX 190 4130.0000 09:04:58 LONX 215 4129.5000 09:04:58 LONX 180 4129.5000 09:05:24 LONX 79 4129.0000 09:05:32 LONX 130 4129.0000 09:05:32 LONX 265 4129.0000 09:06:04 LONX 216 4127.5000 09:06:13 LONX 240 4129.5000 09:06:49 LONX 230 4129.0000 09:06:56 LONX 234 4129.0000 09:07:10 LONX 225 4128.5000 09:07:23 LONX 340 4130.5000 09:08:29 LONX 245 4130.5000 09:08:29 LONX 268 4130.5000 09:08:29 LONX 200 4131.5000 09:08:57 LONX 56 4131.5000 09:08:57 LONX 200 4136.0000 09:09:59 LONX 250 4136.0000 09:09:59 LONX 66 4136.0000 09:09:59 LONX 62 4137.0000 09:10:15 LONX 30 4137.0000 09:10:15 LONX 295 4139.0000 09:11:00 LONX 205 4139.0000 09:11:00 LONX 295 4138.5000 09:11:04 LONX 235 4138.0000 09:11:11 LONX 180 4138.0000 09:11:19 LONX 87 4137.5000 09:11:40 LONX 68 4137.5000 09:11:40 LONX 40 4137.5000 09:11:40 LONX 112 4137.0000 09:11:58 LONX 4 4137.0000 09:11:58 LONX 183 4136.5000 09:12:04 LONX 199 4135.5000 09:12:14 LONX 239 4135.0000 09:12:57 LONX 99 4136.0000 09:13:09 LONX 100 4136.0000 09:13:09 LONX 127 4136.0000 09:13:27 LONX 111 4136.0000 09:13:27 LONX 289 4136.0000 09:13:57 LONX 239 4135.5000 09:14:04 LONX 190 4134.5000 09:14:12 LONX 185 4133.5000 09:14:23 LONX 32 4131.5000 09:14:38 LONX 152 4131.5000 09:14:38 LONX 350 4135.5000 09:16:01 LONX 310 4135.0000 09:16:01 LONX 235 4134.5000 09:16:24 LONX 180 4135.0000 09:16:24 LONX 35 4135.0000 09:16:24 LONX 200 4134.0000 09:16:31 LONX 207 4136.5000 09:17:24 LONX 103 4136.5000 09:17:24 LONX 185 4137.0000 09:17:33 LONX 150 4138.5000 09:17:49 LONX 100 4138.5000 09:17:53 LONX 131 4138.0000 09:17:53 LONX 330 4139.5000 09:18:57 LONX 208 4140.0000 09:19:01 LONX 39 4140.5000 09:19:10 LONX 199 4140.5000 09:19:14 LONX 255 4139.5000 09:19:46 LONX 240 4139.0000 09:19:49 LONX 330 4141.0000 09:21:05 LONX 390 4140.5000 09:21:06 LONX 200 4140.5000 09:21:19 LONX 245 4141.5000 09:21:44 LONX 230 4141.0000 09:22:02 LONX 226 4140.5000 09:22:05 LONX 194 4140.0000 09:22:29 LONX 188 4139.5000 09:23:02 LONX 245 4142.5000 09:24:15 LONX 100 4142.0000 09:24:16 LONX 100 4142.0000 09:24:16 LONX 65 4142.0000 09:24:16 LONX 480 4144.0000 09:25:29 LONX 380 4144.0000 09:26:00 LONX 223 4145.0000 09:26:12 LONX 117 4145.0000 09:26:16 LONX 400 4146.5000 09:26:53 LONX 205 4147.0000 09:27:06 LONX 210 4146.5000 09:27:18 LONX 163 4146.5000 09:27:18 LONX 27 4146.5000 09:27:18 LONX 250 4146.5000 09:27:19 LONX 200 4146.5000 09:27:19 LONX 132 4146.0000 09:27:19 LONX 207 4144.5000 09:27:41 LONX 44 4144.5000 09:27:41 LONX 274 4145.0000 09:29:06 LONX 252 4144.5000 09:29:06 LONX 200 4144.5000 09:29:25 LONX 101 4145.0000 09:29:55 LONX 240 4144.5000 09:30:07 LONX 250 4144.5000 09:30:07 LONX 280 4144.0000 09:30:14 LONX 24 4144.0000 09:30:14 LONX 186 4143.0000 09:30:22 LONX 200 4142.5000 09:30:54 LONX 4 4142.5000 09:31:18 LONX 200 4142.5000 09:31:18 LONX 206 4141.5000 09:31:29 LONX 85 4141.0000 09:31:50 LONX 232 4141.0000 09:31:57 LONX 185 4141.5000 09:32:39 LONX 190 4141.5000 09:33:07 LONX 225 4141.5000 09:33:07 LONX 196 4141.5000 09:33:08 LONX 133 4141.5000 09:33:08 LONX 275 4141.0000 09:33:10 LONX 210 4140.0000 09:33:35 LONX 280 4140.0000 09:34:29 LONX 224 4140.0000 09:34:29 LONX 225 4141.5000 09:35:06 LONX 113 4141.0000 09:35:13 LONX 137 4141.0000 09:35:13 LONX 12 4139.5000 09:35:41 LONX 177 4139.5000 09:35:41 LONX 83 4139.5000 09:36:25 LONX 275 4140.0000 09:36:40 LONX 42 4139.5000 09:37:11 LONX 233 4139.5000 09:37:13 LONX 250 4139.5000 09:37:13 LONX 55 4139.5000 09:37:13 LONX 200 4139.0000 09:37:20 LONX 5 4139.5000 09:37:45 LONX 250 4139.5000 09:37:45 LONX 187 4139.5000 09:37:45 LONX 13 4139.0000 09:38:20 LONX 207 4139.0000 09:38:20 LONX 210 4139.0000 09:38:47 LONX 245 4139.0000 09:38:47 LONX 190 4138.5000 09:39:17 LONX 242 4138.0000 09:39:19 LONX 68 4136.5000 09:39:53 LONX 147 4136.5000 09:39:53 LONX 20 4139.0000 09:41:10 LONX 180 4139.0000 09:41:10 LONX 40 4139.0000 09:41:10 LONX 250 4139.0000 09:41:10 LONX 183 4139.0000 09:41:10 LONX 160 4139.0000 09:41:10 LONX 99 4137.5000 09:41:24 LONX 88 4137.5000 09:41:52 LONX 231 4137.0000 09:42:10 LONX 26 4136.5000 09:42:12 LONX 250 4136.5000 09:42:12 LONX 278 4137.5000 09:43:20 LONX 24 4137.0000 09:43:21 LONX 15 4139.5000 09:44:39 LONX 315 4139.5000 09:44:39 LONX 285 4140.0000 09:44:51 LONX 310 4140.0000 09:45:36 LONX 295 4140.0000 09:45:36 LONX 440 4139.5000 09:45:50 LONX 250 4139.5000 09:45:51 LONX 53 4139.5000 09:45:51 LONX 186 4139.0000 09:45:52 LONX 6 4138.5000 09:46:40 LONX 255 4137.5000 09:46:45 LONX 73 4137.0000 09:46:58 LONX 112 4137.0000 09:46:58 LONX 272 4137.0000 09:47:12 LONX 187 4136.0000 09:47:21 LONX 200 4136.0000 09:47:54 LONX 208 4135.5000 09:47:57 LONX 235 4136.5000 09:49:08 LONX 280 4136.5000 09:49:11 LONX 200 4135.5000 09:49:29 LONX 240 4136.0000 09:49:59 LONX 225 4137.0000 09:50:11 LONX 350 4138.5000 09:51:47 LONX 265 4138.5000 09:51:54 LONX 18 4138.0000 09:51:54 LONX 250 4138.0000 09:52:11 LONX 72 4138.0000 09:52:11 LONX 72 4138.0000 09:52:11 LONX 225 4138.5000 09:52:37 LONX 305 4140.0000 09:53:33 LONX 25 4140.0000 09:53:33 LONX 125 4140.0000 09:53:33 LONX 110 4140.0000 09:53:33 LONX 190 4140.5000 09:54:28 LONX 225 4140.5000 09:54:28 LONX 210 4140.5000 09:54:55 LONX 250 4141.0000 09:55:18 LONX 57 4141.0000 09:55:18 LONX 240 4140.0000 09:55:36 LONX 245 4141.0000 09:56:41 LONX 260 4141.0000 09:56:41 LONX 87 4140.5000 09:56:42 LONX 283 4142.0000 09:57:04 LONX 8 4141.0000 09:57:08 LONX 88 4141.0000 09:57:08 LONX 127 4141.0000 09:57:11 LONX 73 4140.5000 09:57:23 LONX 73 4140.5000 09:57:26 LONX 28 4141.0000 09:58:13 LONX 207 4141.0000 09:58:13 LONX 186 4140.5000 09:59:30 LONX 61 4140.5000 09:59:39 LONX 250 4141.5000 10:00:15 LONX 200 4141.5000 10:00:15 LONX 102 4141.5000 10:00:15 LONX 200 4144.0000 10:00:43 LONX 450 4144.5000 10:01:10 LONX 110 4144.5000 10:01:10 LONX 250 4144.5000 10:01:10 LONX 54 4144.0000 10:01:14 LONX 211 4144.0000 10:01:20 LONX 195 4143.5000 10:01:36 LONX 372 4143.0000 10:02:16 LONX 220 4140.5000 10:02:40 LONX 192 4140.0000 10:02:55 LONX 210 4137.0000 10:03:14 LONX 202 4135.5000 10:03:55 LONX 33 4135.5000 10:03:55 LONX 200 4135.0000 10:04:03 LONX 87 4133.0000 10:04:12 LONX 210 4133.0000 10:04:41 LONX 224 4132.5000 10:05:15 LONX 185 4132.0000 10:05:15 LONX 184 4130.5000 10:05:39 LONX 119 4129.0000 10:05:50 LONX 69 4129.0000 10:05:50 LONX 200 4132.5000 10:06:40 LONX 250 4132.5000 10:06:40 LONX 195 4132.0000 10:06:58 LONX 185 4133.5000 10:07:29 LONX 245 4132.5000 10:07:32 LONX 49 4133.5000 10:08:17 LONX 200 4135.5000 10:08:38 LONX 46 4135.0000 10:08:55 LONX 202 4136.0000 10:08:55 LONX 166 4139.0000 10:09:54 LONX 84 4139.0000 10:09:54 LONX 185 4138.5000 10:09:54 LONX 250 4138.0000 10:09:54 LONX 235 4139.0000 10:10:42 LONX 105 4139.0000 10:11:04 LONX 154 4139.0000 10:11:04 LONX 227 4138.0000 10:11:15 LONX 6 4138.0000 10:11:15 LONX 66 4138.0000 10:11:15 LONX 136 4138.0000 10:11:15 LONX 201 4137.0000 10:13:15 LONX 215 4136.5000 10:13:15 LONX 209 4136.5000 10:13:16 LONX 183 4136.0000 10:13:28 LONX 247 4136.0000 10:13:28 LONX 188 4136.5000 10:15:10 LONX 232 4136.5000 10:15:10 LONX 9 4137.0000 10:15:14 LONX 202 4137.0000 10:15:14 LONX 56 4138.0000 10:15:29 LONX 150 4138.0000 10:15:29 LONX 220 4137.0000 10:15:35 LONX 190 4136.0000 10:15:37 LONX 72 4139.5000 10:17:09 LONX 200 4139.5000 10:17:09 LONX 132 4139.5000 10:17:09 LONX 59 4138.5000 10:17:22 LONX 171 4138.5000 10:17:22 LONX 60 4140.0000 10:17:55 LONX 300 4140.0000 10:17:55 LONX 202 4139.0000 10:18:04 LONX 13 4139.0000 10:18:04 LONX 210 4138.5000 10:18:07 LONX 185 4139.0000 10:18:39 LONX 100 4139.0000 10:18:39 LONX 200 4138.5000 10:18:54 LONX 178 4138.0000 10:19:15 LONX 39 4138.0000 10:19:15 LONX 273 4138.0000 10:20:02 LONX 188 4137.0000 10:20:49 LONX 200 4137.0000 10:20:49 LONX 295 4137.5000 10:21:17 LONX 250 4136.5000 10:21:42 LONX 39 4139.0000 10:22:08 LONX 172 4139.0000 10:22:08 LONX 205 4138.0000 10:22:23 LONX 200 4138.0000 10:22:23 LONX 420 4140.5000 10:24:18 LONX 230 4140.0000 10:24:38 LONX 100 4139.5000 10:24:40 LONX 120 4139.5000 10:24:41 LONX 285 4139.0000 10:25:10 LONX 14 4139.0000 10:25:30 LONX 56 4139.0000 10:25:41 LONX 145 4139.0000 10:25:41 LONX 70 4139.5000 10:25:41 LONX 200 4139.5000 10:25:41 LONX 73 4138.5000 10:25:45 LONX 157 4138.5000 10:25:45 LONX 112 4139.5000 10:26:22 LONX 100 4139.5000 10:26:22 LONX 281 4138.5000 10:26:32 LONX 82 4138.0000 10:26:32 LONX 147 4139.5000 10:27:20 LONX 218 4139.5000 10:27:20 LONX 2 4139.5000 10:27:20 LONX 210 4139.5000 10:28:11 LONX 84 4139.0000 10:28:37 LONX 106 4139.0000 10:28:37 LONX 160 4140.5000 10:28:41 LONX 43 4140.5000 10:28:41 LONX 241 4142.0000 10:29:09 LONX 239 4141.0000 10:29:18 LONX 199 4141.5000 10:30:18 LONX 36 4141.5000 10:30:18 LONX 256 4141.5000 10:30:18 LONX 281 4142.0000 10:30:51 LONX 265 4141.5000 10:31:42 LONX 295 4141.5000 10:31:43 LONX 159 4141.0000 10:31:50 LONX 76 4141.0000 10:31:50 LONX 185 4138.0000 10:32:19 LONX 200 4137.5000 10:32:25 LONX 19 4137.5000 10:32:25 LONX 200 4134.5000 10:32:58 LONX 195 4135.0000 10:33:36 LONX 68 4137.5000 10:33:47 LONX 157 4137.5000 10:33:47 LONX 194 4136.0000 10:33:53 LONX 74 4134.0000 10:34:20 LONX 116 4134.0000 10:34:23 LONX 220 4134.5000 10:35:19 LONX 209 4134.0000 10:35:20 LONX 51 4134.0000 10:36:01 LONX 251 4134.0000 10:36:12 LONX 299 4133.5000 10:36:12 LONX 202 4129.0000 10:36:40 LONX 310 4130.0000 10:38:22 LONX 15 4130.0000 10:38:22 LONX 250 4130.0000 10:38:22 LONX 100 4130.0000 10:38:23 LONX 230 4129.5000 10:38:23 LONX 87 4134.0000 10:39:07 LONX 116 4134.0000 10:39:07 LONX 250 4135.5000 10:39:47 LONX 251 4136.5000 10:40:15 LONX 76 4136.0000 10:40:18 LONX 145 4136.0000 10:40:18 LONX 14 4136.0000 10:40:18 LONX 240 4136.0000 10:41:03 LONX 51 4137.0000 10:41:29 LONX 164 4137.0000 10:41:29 LONX 237 4135.5000 10:41:38 LONX 281 4136.0000 10:42:09 LONX 200 4135.5000 10:43:12 LONX 250 4135.5000 10:43:12 LONX 200 4137.0000 10:44:14 LONX 250 4137.0000 10:44:14 LONX 245 4141.0000 10:45:15 LONX 43 4140.5000 10:45:23 LONX 287 4140.5000 10:45:23 LONX 144 4140.5000 10:46:12 LONX 66 4140.5000 10:46:12 LONX 299 4140.5000 10:46:12 LONX 21 4140.5000 10:46:12 LONX 144 4140.5000 10:46:28 LONX 101 4140.5000 10:46:28 LONX 252 4140.5000 10:47:03 LONX 43 4141.0000 10:47:03 LONX 160 4141.0000 10:47:03 LONX 58 4141.5000 10:48:41 LONX 123 4141.5000 10:48:41 LONX 510 4141.5000 10:48:41 LONX 63 4141.5000 10:48:41 LONX 14 4144.0000 10:49:45 LONX 286 4144.0000 10:49:53 LONX 265 4143.5000 10:49:53 LONX 300 4145.0000 10:50:19 LONX 68 4144.5000 10:50:30 LONX 130 4144.5000 10:50:30 LONX 154 4148.5000 10:52:11 LONX 176 4148.5000 10:52:11 LONX 105 4148.5000 10:52:18 LONX 255 4148.5000 10:52:20 LONX 45 4148.0000 10:52:21 LONX 285 4148.0000 10:52:21 LONX 205 4147.5000 10:52:21 LONX 200 4151.5000 10:53:53 LONX 37 4151.5000 10:53:53 LONX 250 4151.5000 10:53:53 LONX 190 4152.5000 10:54:16 LONX 190 4152.5000 10:54:16 LONX 240 4154.5000 10:55:12 LONX 56 4155.5000 10:55:51 LONX 226 4155.5000 10:55:51 LONX 320 4155.5000 10:56:21 LONX 227 4155.0000 10:56:25 LONX 82 4154.0000 10:57:26 LONX 135 4154.0000 10:57:26 LONX 200 4154.0000 10:57:26 LONX 80 4154.0000 10:57:26 LONX 239 4153.5000 10:57:26 LONX 280 4156.5000 10:58:49 LONX 185 4156.5000 10:58:49 LONX 264 4157.5000 10:59:15 LONX 190 4158.5000 11:00:02 LONX 74 4158.5000 11:00:12 LONX 161 4158.5000 11:00:12 LONX 230 4158.0000 11:00:12 LONX 280 4157.5000 11:00:49 LONX 330 4158.0000 11:01:18 LONX 201 4157.5000 11:01:24 LONX 195 4156.5000 11:01:54 LONX 1 4155.5000 11:02:24 LONX 209 4155.5000 11:02:24 LONX 10 4155.5000 11:02:50 LONX 225 4155.5000 11:02:50 LONX 200 4155.5000 11:03:08 LONX 63 4157.5000 11:03:49 LONX 239 4157.5000 11:03:56 LONX 280 4160.5000 11:04:37 LONX 43 4161.5000 11:04:59 LONX 207 4161.5000 11:04:59 LONX 210 4163.0000 11:05:50 LONX 245 4163.0000 11:05:52 LONX 220 4163.5000 11:06:03 LONX 31 4162.0000 11:06:16 LONX 189 4162.0000 11:06:17 LONX 186 4161.5000 11:06:51 LONX 42 4161.5000 11:06:51 LONX 75 4161.0000 11:06:53 LONX 111 4161.0000 11:06:53 LONX 16 4160.0000 11:07:50 LONX 47 4160.0000 11:07:57 LONX 16 4160.0000 11:07:57 LONX 77 4160.0000 11:07:57 LONX 34 4160.0000 11:07:57 LONX 92 4159.5000 11:08:21 LONX 149 4159.5000 11:08:21 LONX 45 4159.0000 11:08:38 LONX 40 4159.0000 11:08:38 LONX 148 4159.0000 11:08:38 LONX 59 4159.5000 11:09:07 LONX 92 4159.5000 11:09:07 LONX 39 4159.5000 11:09:24 LONX 30 4159.5000 11:09:24 LONX 265 4159.0000 11:09:24 LONX 241 4158.5000 11:09:53 LONX 88 4160.5000 11:10:43 LONX 142 4160.5000 11:10:43 LONX 44 4162.5000 11:12:17 LONX 151 4162.5000 11:12:17 LONX 210 4162.5000 11:12:17 LONX 330 4162.0000 11:13:02 LONX 40 4162.0000 11:13:02 LONX 250 4162.0000 11:13:02 LONX 8 4163.5000 11:13:47 LONX 76 4163.5000 11:13:48 LONX 43 4163.5000 11:13:58 LONX 151 4163.5000 11:13:58 LONX 280 4163.5000 11:14:23 LONX 189 4163.5000 11:14:55 LONX 98 4163.5000 11:14:55 LONX 130 4163.5000 11:14:55 LONX 165 4163.5000 11:14:55 LONX 124 4164.0000 11:15:17 LONX 51 4166.5000 11:15:52 LONX 149 4166.5000 11:15:52 LONX 5 4166.5000 11:15:52 LONX 268 4165.5000 11:15:53 LONX 184 4163.5000 11:16:17 LONX 186 4162.5000 11:16:56 LONX 149 4162.0000 11:18:01 LONX 136 4162.0000 11:18:01 LONX 77 4161.5000 11:18:01 LONX 143 4161.5000 11:18:01 LONX 202 4162.0000 11:18:01 LONX 43 4159.0000 11:18:48 LONX 182 4159.0000 11:18:48 LONX 101 4159.0000 11:19:55 LONX 100 4159.0000 11:19:55 LONX 30 4159.0000 11:19:55 LONX 238 4158.0000 11:20:04 LONX 202 4159.0000 11:20:28 LONX 28 4161.0000 11:20:59 LONX 250 4161.0000 11:20:59 LONX 127 4161.0000 11:20:59 LONX 205 4161.5000 11:22:24 LONX 60 4161.0000 11:22:24 LONX 220 4161.0000 11:22:24 LONX 43 4162.0000 11:22:35 LONX 250 4162.0000 11:22:35 LONX 285 4165.0000 11:23:33 LONX 202 4164.5000 11:23:37 LONX 173 4166.0000 11:25:01 LONX 49 4166.0000 11:25:01 LONX 128 4166.0000 11:25:01 LONX 225 4165.5000 11:25:01 LONX 188 4163.5000 11:25:05 LONX 196 4162.5000 11:25:51 LONX 325 4163.5000 11:26:59 LONX 5 4163.5000 11:27:07 LONX 244 4163.0000 11:27:18 LONX 205 4161.5000 11:27:29 LONX 228 4160.5000 11:28:26 LONX 184 4160.0000 11:28:26 LONX 190 4159.0000 11:29:14 LONX 295 4162.5000 11:30:27 LONX 265 4162.5000 11:30:27 LONX 410 4162.0000 11:30:45 LONX 200 4161.5000 11:30:51 LONX 243 4157.0000 11:31:27 LONX 164 4157.0000 11:32:00 LONX 127 4157.0000 11:32:00 LONX 207 4155.5000 11:32:32 LONX 195 4157.5000 11:33:05 LONX 195 4158.0000 11:33:40 LONX 249 4158.5000 11:33:59 LONX 190 4158.0000 11:34:11 LONX 230 4159.0000 11:34:39 LONX 97 4161.0000 11:35:30 LONX 250 4161.0000 11:35:30 LONX 123 4160.5000 11:35:30 LONX 370 4161.5000 11:36:40 LONX 1 4165.0000 11:38:06 LONX 19 4165.5000 11:38:12 LONX 330 4165.5000 11:38:49 LONX 380 4165.5000 11:38:58 LONX 295 4165.5000 11:38:58 LONX 265 4167.0000 11:39:42 LONX 309 4167.0000 11:39:42 LONX 270 4166.5000 11:40:05 LONX 240 4167.5000 11:40:35 LONX 127 4167.5000 11:40:35 LONX 210 4168.5000 11:41:59 LONX 130 4168.5000 11:41:59 LONX 250 4168.5000 11:41:59 LONX 185 4167.0000 11:42:04 LONX 150 4167.0000 11:42:57 LONX 105 4167.0000 11:42:57 LONX 18 4169.5000 11:43:26 LONX 250 4169.5000 11:43:26 LONX 230 4168.0000 11:44:15 LONX 128 4168.5000 11:44:44 LONX 74 4168.5000 11:44:44 LONX 317 4170.0000 11:45:48 LONX 190 4171.0000 11:46:07 LONX 132 4171.0000 11:46:08 LONX 70 4171.0000 11:46:08 LONX 205 4170.0000 11:46:36 LONX 360 4172.5000 11:49:19 LONX 143 4172.5000 11:49:19 LONX 177 4172.5000 11:49:19 LONX 250 4172.5000 11:49:19 LONX 111 4172.5000 11:49:19 LONX 57 4172.5000 11:49:19 LONX 65 4177.0000 11:50:54 LONX 190 4177.0000 11:50:54 LONX 35 4176.5000 11:50:57 LONX 240 4176.5000 11:50:57 LONX 215 4176.0000 11:51:00 LONX 255 4175.5000 11:51:21 LONX 192 4175.0000 11:51:25 LONX 259 4178.0000 11:52:27 LONX 215 4177.0000 11:52:43 LONX 188 4176.5000 11:53:05 LONX 192 4176.5000 11:54:11 LONX 98 4176.5000 11:54:11 LONX 220 4175.5000 11:54:12 LONX 220 4177.0000 11:56:01 LONX 265 4176.5000 11:56:10 LONX 250 4176.5000 11:56:10 LONX 12 4176.0000 11:56:14 LONX 243 4176.0000 11:56:18 LONX 10 4176.0000 11:56:18 LONX 231 4176.5000 11:56:52 LONX 196 4175.5000 11:57:34 LONX 101 4175.0000 11:57:43 LONX 84 4175.0000 11:57:43 LONX 245 4176.0000 11:58:23 LONX 430 4176.0000 11:59:26 LONX 247 4175.5000 11:59:55 LONX 15 4175.5000 11:59:55 LONX 250 4175.5000 11:59:55 LONX 300 4175.0000 11:59:55 LONX 371 4180.5000 12:03:15 LONX 39 4180.5000 12:03:15 LONX 87 4182.0000 12:03:37 LONX 87 4182.0000 12:03:37 LONX 63 4183.5000 12:04:09 LONX 200 4183.5000 12:04:09 LONX 41 4183.5000 12:04:09 LONX 150 4183.0000 12:04:11 LONX 166 4183.0000 12:04:11 LONX 74 4183.0000 12:04:11 LONX 350 4182.5000 12:04:13 LONX 88 4182.0000 12:04:13 LONX 282 4182.0000 12:04:13 LONX 163 4183.5000 12:04:32 LONX 62 4183.5000 12:04:33 LONX 185 4183.0000 12:04:43 LONX 195 4181.0000 12:05:03 LONX 87 4181.0000 12:06:04 LONX 240 4181.0000 12:06:09 LONX 255 4180.0000 12:06:25 LONX 227 4179.5000 12:07:12 LONX 15 4179.0000 12:07:15 LONX 240 4179.0000 12:07:15 LONX 225 4178.5000 12:07:18 LONX 32 4174.0000 12:07:43 LONX 155 4174.0000 12:07:56 LONX 185 4173.0000 12:08:51 LONX 141 4172.5000 12:08:56 LONX 59 4172.5000 12:08:56 LONX 245 4172.0000 12:08:56 LONX 440 4175.0000 12:11:03 LONX 330 4174.5000 12:11:19 LONX 260 4174.5000 12:12:26 LONX 63 4175.0000 12:12:37 LONX 247 4175.0000 12:12:37 LONX 320 4175.5000 12:13:23 LONX 265 4175.5000 12:13:23 LONX 78 4175.0000 12:13:41 LONX 58 4175.0000 12:13:41 LONX 233 4174.5000 12:13:55 LONX 7 4174.5000 12:13:55 LONX 123 4175.5000 12:15:00 LONX 50 4175.5000 12:15:00 LONX 1 4175.5000 12:15:00 LONX 1 4176.5000 12:15:19 LONX 234 4176.5000 12:15:19 LONX 352 4176.0000 12:15:23 LONX 310 4175.5000 12:15:35 LONX 129 4174.0000 12:16:03 LONX 67 4174.0000 12:16:03 LONX 215 4172.0000 12:17:01 LONX 242 4172.0000 12:17:14 LONX 117 4172.0000 12:17:14 LONX 245 4172.0000 12:18:14 LONX 56 4172.0000 12:18:14 LONX 250 4172.0000 12:18:32 LONX 195 4173.0000 12:19:09 LONX 192 4172.5000 12:19:32 LONX 300 4176.0000 12:20:34 LONX 78 4177.5000 12:20:44 LONX 117 4177.5000 12:20:44 LONX 195 4177.0000 12:20:47 LONX 194 4174.5000 12:21:18 LONX 59 4172.5000 12:21:47 LONX 23 4173.0000 12:22:04 LONX 250 4173.0000 12:22:04 LONX 101 4172.0000 12:22:52 LONX 73 4171.0000 12:23:17 LONX 154 4171.0000 12:23:20 LONX 101 4171.0000 12:23:21 LONX 210 4170.5000 12:23:41 LONX 103 4171.0000 12:24:21 LONX 142 4171.0000 12:24:21 LONX 42 4172.0000 12:24:44 LONX 23 4173.0000 12:25:22 LONX 150 4174.0000 12:25:31 LONX 70 4174.0000 12:25:31 LONX 265 4173.5000 12:25:42 LONX 282 4173.0000 12:26:03 LONX 104 4173.5000 12:26:03 LONX 101 4173.5000 12:26:03 LONX 110 4172.0000 12:27:17 LONX 85 4172.0000 12:27:22 LONX 271 4173.5000 12:27:59 LONX 200 4173.5000 12:27:59 LONX 300 4175.5000 12:29:01 LONX 247 4175.0000 12:29:14 LONX 39 4176.0000 12:30:08 LONX 196 4176.0000 12:30:11 LONX 169 4175.5000 12:30:16 LONX 76 4175.5000 12:30:16 LONX 231 4175.5000 12:30:37 LONX 190 4174.0000 12:31:08 LONX 195 4173.5000 12:31:30 LONX 187 4172.5000 12:31:52 LONX 200 4173.0000 12:34:31 LONX 91 4172.5000 12:34:58 LONX 146 4172.5000 12:35:02 LONX 250 4174.5000 12:35:20 LONX 340 4174.0000 12:35:39 LONX 141 4174.0000 12:35:40 LONX 99 4174.0000 12:35:40 LONX 250 4174.0000 12:35:40 LONX 250 4173.5000 12:36:04 LONX 196 4171.5000 12:36:35 LONX 230 4168.0000 12:37:11 LONX 207 4163.5000 12:37:44 LONX 200 4163.0000 12:38:45 LONX 208 4162.5000 12:38:45 LONX 230 4166.0000 12:40:23 LONX 239 4165.5000 12:40:43 LONX 53 4165.5000 12:40:52 LONX 250 4165.5000 12:40:52 LONX 48 4166.5000 12:41:41 LONX 177 4166.5000 12:41:41 LONX 251 4167.0000 12:42:25 LONX 84 4167.0000 12:42:31 LONX 235 4170.0000 12:43:13 LONX 230 4171.0000 12:43:26 LONX 203 4169.5000 12:44:09 LONX 195 4169.0000 12:44:09 LONX 263 4169.0000 12:45:09 LONX 106 4169.5000 12:45:09 LONX 97 4169.5000 12:45:09 LONX 204 4169.0000 12:45:52 LONX 350 4173.5000 12:47:27 LONX 122 4173.0000 12:47:57 LONX 260 4173.5000 12:48:30 LONX 310 4173.0000 12:48:33 LONX 245 4172.5000 12:48:33 LONX 190 4171.5000 12:49:02 LONX 215 4166.5000 12:49:49 LONX 246 4165.5000 12:49:51 LONX 185 4161.0000 12:50:44 LONX 246 4160.5000 12:50:50 LONX 185 4157.0000 12:51:03 LONX 185 4155.5000 12:51:28 LONX 185 4155.5000 12:51:57 LONX 205 4154.5000 12:52:10 LONX 188 4154.0000 12:52:28 LONX 132 4156.0000 12:53:00 LONX 63 4156.0000 12:53:00 LONX 265 4162.5000 12:54:00 LONX 195 4162.5000 12:54:19 LONX 201 4161.0000 12:54:34 LONX 270 4164.0000 12:55:45 LONX 200 4167.0000 12:56:26 LONX 120 4167.0000 12:56:26 LONX 200 4168.0000 12:56:46 LONX 307 4168.5000 12:56:56 LONX 193 4168.0000 12:57:17 LONX 164 4167.5000 12:57:47 LONX 200 4167.0000 12:58:33 LONX 191 4166.5000 12:58:44 LONX 215 4167.5000 12:59:22 LONX 295 4168.0000 13:00:10 LONX 245 4167.5000 13:00:23 LONX 76 4167.0000 13:00:48 LONX 160 4167.0000 13:00:48 LONX 192 4167.0000 13:01:07 LONX 217 4169.5000 13:02:18 LONX 75 4171.0000 13:02:49 LONX 250 4170.0000 13:02:52 LONX 157 4170.5000 13:03:01 LONX 88 4170.5000 13:03:15 LONX 107 4170.5000 13:03:15 LONX 108 4169.5000 13:03:37 LONX 87 4169.5000 13:03:37 LONX 17 4169.0000 13:03:50 LONX 125 4169.0000 13:03:50 LONX 203 4167.5000 13:04:11 LONX 197 4166.0000 13:04:23 LONX 200 4167.5000 13:05:41 LONX 247 4167.5000 13:05:43 LONX 95 4167.5000 13:05:43 LONX 230 4170.0000 13:06:39 LONX 121 4169.0000 13:06:45 LONX 74 4169.0000 13:06:45 LONX 202 4168.0000 13:06:53 LONX 125 4168.0000 13:07:22 LONX 138 4168.0000 13:07:22 LONX 200 4167.5000 13:08:06 LONX 205 4167.0000 13:08:20 LONX 220 4168.5000 13:09:18 LONX 185 4168.0000 13:09:19 LONX 210 4169.5000 13:09:52 LONX 215 4168.5000 13:10:13 LONX 198 4168.0000 13:10:20 LONX 250 4167.0000 13:11:11 LONX 114 4166.5000 13:11:24 LONX 136 4166.5000 13:11:24 LONX 232 4167.5000 13:12:32 LONX 190 4167.0000 13:12:32 LONX 132 4165.5000 13:12:46 LONX 105 4165.5000 13:13:31 LONX 100 4165.5000 13:13:31 LONX 195 4165.0000 13:13:36 LONX 203 4164.0000 13:14:03 LONX 205 4164.5000 13:15:02 LONX 230 4165.5000 13:15:24 LONX 173 4165.0000 13:15:56 LONX 117 4165.0000 13:15:56 LONX 200 4165.0000 13:15:57 LONX 22 4165.0000 13:15:57 LONX 61 4166.0000 13:16:29 LONX 174 4166.0000 13:16:29 LONX 235 4164.5000 13:16:59 LONX 99 4162.5000 13:17:26 LONX 211 4162.5000 13:17:26 LONX 145 4164.5000 13:18:10 LONX 100 4164.5000 13:18:10 LONX 250 4165.0000 13:18:46 LONX 225 4166.0000 13:19:48 LONX 203 4166.0000 13:19:51 LONX 43 4166.0000 13:20:15 LONX 93 4166.0000 13:20:23 LONX 110 4166.0000 13:20:23 LONX 62 4165.0000 13:20:28 LONX 113 4165.0000 13:20:28 LONX 85 4165.0000 13:20:28 LONX 68 4166.0000 13:21:13 LONX 290 4167.0000 13:21:40 LONX 215 4166.5000 13:21:40 LONX 92 4166.5000 13:22:30 LONX 35 4168.0000 13:22:49 LONX 168 4168.0000 13:22:49 LONX 82 4168.0000 13:22:55 LONX 121 4168.0000 13:22:55 LONX 100 4170.0000 13:24:40 LONX 330 4172.0000 13:25:17 LONX 1 4172.0000 13:25:17 LONX 244 4172.0000 13:25:19 LONX 130 4172.0000 13:25:29 LONX 226 4172.0000 13:25:29 LONX 295 4171.5000 13:25:37 LONX 218 4169.5000 13:25:50 LONX 100 4168.5000 13:26:34 LONX 120 4168.5000 13:26:35 LONX 81 4167.5000 13:26:45 LONX 109 4167.5000 13:26:48 LONX 200 4169.5000 13:27:37 LONX 275 4168.5000 13:27:39 LONX 201 4167.5000 13:27:54 LONX 305 4168.5000 13:28:46 LONX 185 4168.0000 13:28:55 LONX 232 4168.5000 13:29:23 LONX 260 4170.0000 13:30:04 LONX 250 4170.0000 13:30:16 LONX 1 4169.5000 13:30:17 LONX 309 4169.5000 13:30:18 LONX 120 4168.5000 13:30:35 LONX 64 4170.0000 13:31:04 LONX 161 4170.0000 13:31:04 LONX 91 4169.5000 13:31:11 LONX 154 4169.5000 13:31:11 LONX 90 4169.0000 13:31:11 LONX 125 4169.0000 13:31:11 LONX 203 4169.0000 13:31:45 LONX 282 4168.5000 13:31:45 LONX 43 4168.0000 13:31:45 LONX 62 4169.0000 13:32:41 LONX 120 4168.5000 13:32:45 LONX 141 4168.5000 13:32:45 LONX 68 4168.5000 13:32:45 LONX 185 4169.0000 13:32:49 LONX 169 4168.0000 13:33:05 LONX 28 4168.0000 13:33:05 LONX 278 4168.5000 13:33:46 LONX 125 4169.0000 13:34:13 LONX 100 4169.0000 13:34:29 LONX 130 4169.0000 13:34:33 LONX 203 4169.0000 13:34:33 LONX 116 4169.0000 13:34:50 LONX 160 4168.5000 13:34:59 LONX 43 4168.5000 13:34:59 LONX 215 4168.5000 13:35:39 LONX 237 4168.0000 13:35:40 LONX 274 4168.5000 13:36:14 LONX 141 4169.0000 13:36:26 LONX 62 4169.0000 13:36:26 LONX 19 4169.0000 13:36:26 LONX 149 4168.0000 13:37:01 LONX 40 4168.0000 13:37:01 LONX 220 4169.0000 13:37:06 LONX 203 4169.0000 13:37:34 LONX 126 4169.0000 13:38:04 LONX 89 4169.0000 13:38:04 LONX 132 4169.0000 13:38:04 LONX 29 4169.0000 13:38:04 LONX 198 4169.0000 13:38:31 LONX 5 4169.0000 13:38:31 LONX 74 4169.0000 13:38:50 LONX 129 4169.0000 13:38:50 LONX 162 4169.0000 13:39:17 LONX 33 4169.0000 13:39:23 LONX 253 4169.0000 13:39:32 LONX 47 4169.0000 13:39:32 LONX 262 4169.5000 13:40:08 LONX 103 4169.5000 13:40:08 LONX 194 4169.5000 13:40:20 LONX 91 4168.5000 13:40:43 LONX 109 4168.5000 13:40:43 LONX 360 4168.0000 13:41:30 LONX 34 4168.0000 13:41:30 LONX 260 4168.0000 13:42:21 LONX 227 4168.0000 13:42:21 LONX 250 4167.0000 13:43:41 LONX 210 4166.5000 13:43:42 LONX 245 4166.0000 13:43:42 LONX 171 4163.0000 13:44:14 LONX 300 4164.0000 13:45:45 LONX 140 4164.0000 13:45:45 LONX 234 4164.0000 13:45:45 LONX 69 4164.5000 13:45:49 LONX 120 4164.5000 13:46:07 LONX 140 4164.5000 13:46:07 LONX 203 4164.5000 13:46:23 LONX 203 4164.5000 13:46:36 LONX 250 4164.5000 13:46:55 LONX 52 4164.5000 13:46:55 LONX 132 4165.0000 13:47:43 LONX 214 4165.0000 13:48:08 LONX 270 4168.0000 13:49:16 LONX 320 4168.5000 13:49:23 LONX 340 4170.5000 13:50:14 LONX 290 4172.0000 13:50:30 LONX 199 4172.5000 13:50:34 LONX 78 4172.5000 13:50:47 LONX 125 4172.5000 13:50:47 LONX 251 4172.0000 13:50:50 LONX 205 4170.5000 13:51:12 LONX 331 4171.5000 13:51:48 LONX 225 4171.0000 13:52:02 LONX 222 4171.5000 13:53:11 LONX 410 4172.5000 13:54:30 LONX 236 4172.5000 13:54:30 LONX 350 4172.0000 13:54:43 LONX 100 4172.0000 13:55:14 LONX 250 4172.0000 13:55:14 LONX 170 4172.0000 13:55:14 LONX 216 4172.0000 13:56:09 LONX 17 4173.0000 13:56:30 LONX 290 4175.5000 13:57:12 LONX 210 4175.0000 13:57:31 LONX 250 4175.0000 13:57:31 LONX 200 4175.0000 13:57:31 LONX 210 4174.5000 13:57:44 LONX 269 4174.0000 13:58:24 LONX 195 4173.0000 13:58:31 LONX 275 4173.5000 13:59:08 LONX 226 4173.0000 14:00:01 LONX 190 4173.0000 14:00:01 LONX 141 4173.0000 14:00:01 LONX 188 4172.0000 14:00:18 LONX 245 4172.5000 14:01:24 LONX 250 4172.5000 14:01:24 LONX 70 4172.5000 14:01:24 LONX 190 4172.5000 14:01:24 LONX 92 4172.5000 14:01:24 LONX 195 4170.5000 14:01:33 LONX 203 4169.5000 14:02:11 LONX 58 4169.0000 14:02:28 LONX 134 4169.0000 14:02:28 LONX 151 4169.5000 14:02:59 LONX 124 4169.5000 14:02:59 LONX 253 4168.5000 14:03:06 LONX 250 4168.0000 14:04:10 LONX 200 4168.0000 14:04:10 LONX 180 4167.5000 14:04:13 LONX 250 4167.5000 14:05:01 LONX 199 4167.0000 14:05:10 LONX 185 4166.0000 14:05:18 LONX 69 4167.0000 14:05:55 LONX 240 4167.0000 14:06:00 LONX 222 4166.0000 14:06:29 LONX 13 4166.0000 14:06:29 LONX 250 4166.0000 14:07:00 LONX 90 4168.5000 14:07:15 LONX 231 4167.5000 14:07:31 LONX 205 4167.0000 14:07:35 LONX 14 4169.0000 14:08:07 LONX 282 4169.5000 14:08:14 LONX 119 4171.5000 14:08:50 LONX 108 4171.0000 14:09:09 LONX 107 4171.0000 14:09:09 LONX 248 4170.0000 14:09:10 LONX 200 4169.0000 14:09:25 LONX 196 4169.5000 14:09:25 LONX 212 4167.5000 14:10:05 LONX 220 4168.0000 14:10:47 LONX 240 4167.0000 14:10:53 LONX 191 4165.5000 14:11:32 LONX 152 4165.0000 14:11:32 LONX 260 4165.0000 14:12:16 LONX 160 4165.0000 14:12:16 LONX 29 4165.0000 14:12:16 LONX 205 4165.5000 14:12:34 LONX 187 4163.5000 14:12:58 LONX 34 4167.0000 14:13:22 LONX 169 4167.0000 14:13:22 LONX 235 4166.5000 14:14:38 LONX 189 4166.0000 14:14:45 LONX 260 4165.5000 14:14:45 LONX 212 4166.0000 14:14:45 LONX 186 4164.0000 14:15:12 LONX 233 4163.0000 14:15:24 LONX 101 4163.5000 14:15:51 LONX 199 4163.5000 14:15:55 LONX 162 4164.0000 14:16:35 LONX 128 4164.0000 14:16:55 LONX 215 4163.5000 14:17:12 LONX 292 4163.0000 14:17:14 LONX 96 4164.0000 14:18:01 LONX 129 4164.0000 14:18:01 LONX 195 4163.5000 14:18:19 LONX 227 4163.0000 14:18:19 LONX 255 4165.0000 14:19:25 LONX 195 4166.0000 14:20:10 LONX 20 4166.0000 14:20:10 LONX 45 4166.0000 14:20:10 LONX 145 4166.0000 14:20:11 LONX 380 4165.5000 14:20:11 LONX 245 4165.0000 14:20:11 LONX 194 4165.0000 14:20:29 LONX 156 4162.5000 14:20:51 LONX 185 4164.0000 14:21:26 LONX 220 4163.0000 14:21:39 LONX 235 4163.0000 14:22:09 LONX 293 4163.5000 14:22:34 LONX 40 4163.0000 14:22:39 LONX 206 4163.0000 14:22:39 LONX 29 4163.0000 14:22:39 LONX 137 4164.0000 14:23:25 LONX 113 4164.0000 14:23:25 LONX 242 4163.5000 14:23:27 LONX 185 4161.5000 14:23:40 LONX 196 4159.5000 14:24:03 LONX 187 4159.0000 14:24:59 LONX 184 4159.0000 14:24:59 LONX 41 4159.5000 14:25:39 LONX 259 4159.5000 14:25:47 LONX 177 4159.5000 14:25:49 LONX 143 4159.5000 14:25:49 LONX 210 4159.5000 14:26:42 LONX 350 4159.5000 14:26:42 LONX 255 4159.0000 14:27:13 LONX 179 4160.5000 14:27:25 LONX 88 4162.0000 14:28:11 LONX 167 4162.0000 14:28:11 LONX 230 4162.0000 14:28:11 LONX 305 4161.5000 14:28:14 LONX 265 4161.5000 14:29:21 LONX 285 4162.0000 14:29:35 LONX 265 4161.5000 14:29:46 LONX 194 4161.0000 14:29:50 LONX 132 4161.0000 14:30:00 LONX 127 4160.5000 14:30:00 LONX 128 4160.5000 14:30:01 LONX 16 4160.0000 14:30:02 LONX 3 4160.0000 14:30:02 LONX 140 4160.0000 14:30:02 LONX 91 4160.0000 14:30:02 LONX 17 4159.5000 14:30:02 LONX 218 4159.5000 14:30:02 LONX 92 4159.0000 14:30:04 LONX 163 4159.0000 14:30:04 LONX 210 4155.5000 14:30:12 LONX 230 4154.5000 14:30:12 LONX 95 4154.0000 14:30:17 LONX 203 4153.0000 14:30:22 LONX 250 4153.5000 14:30:30 LONX 9 4154.0000 14:30:40 LONX 180 4154.0000 14:30:40 LONX 66 4154.0000 14:30:44 LONX 195 4156.5000 14:31:02 LONX 255 4157.0000 14:31:07 LONX 165 4157.0000 14:31:07 LONX 320 4156.5000 14:31:09 LONX 204 4156.5000 14:31:11 LONX 142 4156.0000 14:31:11 LONX 81 4156.0000 14:31:11 LONX 13 4156.0000 14:31:11 LONX 11 4156.0000 14:31:11 LONX 330 4157.5000 14:31:31 LONX 200 4157.5000 14:31:31 LONX 4 4157.5000 14:31:31 LONX 320 4157.0000 14:31:32 LONX 260 4156.5000 14:31:36 LONX 196 4156.0000 14:31:37 LONX 190 4155.5000 14:31:38 LONX 1 4155.5000 14:31:38 LONX 171 4153.5000 14:31:43 LONX 250 4152.5000 14:32:04 LONX 230 4152.0000 14:32:05 LONX 66 4151.5000 14:32:07 LONX 13 4151.5000 14:32:07 LONX 215 4153.5000 14:32:17 LONX 230 4155.5000 14:32:37 LONX 247 4155.0000 14:32:40 LONX 200 4154.5000 14:32:40 LONX 85 4154.5000 14:32:40 LONX 10 4154.5000 14:32:40 LONX 150 4155.5000 14:33:00 LONX 80 4155.5000 14:33:00 LONX 26 4155.0000 14:33:06 LONX 164 4155.0000 14:33:10 LONX 73 4155.0000 14:33:11 LONX 129 4155.0000 14:33:13 LONX 205 4154.5000 14:33:13 LONX 190 4153.0000 14:33:28 LONX 166 4152.5000 14:33:28 LONX 69 4152.5000 14:33:28 LONX 215 4152.5000 14:33:45 LONX 150 4154.0000 14:34:01 LONX 90 4154.0000 14:34:04 LONX 288 4153.5000 14:34:13 LONX 310 4153.0000 14:34:15 LONX 247 4153.0000 14:34:44 LONX 13 4153.0000 14:34:44 LONX 100 4155.0000 14:34:53 LONX 100 4155.0000 14:34:53 LONX 58 4155.0000 14:34:53 LONX 100 4155.0000 14:34:53 LONX 295 4154.5000 14:34:59 LONX 190 4152.5000 14:35:08 LONX 199 4151.0000 14:35:09 LONX 205 4151.0000 14:35:27 LONX 210 4150.5000 14:35:32 LONX 230 4153.0000 14:35:46 LONX 45 4154.0000 14:36:06 LONX 100 4154.5000 14:36:06 LONX 220 4154.5000 14:36:06 LONX 170 4154.0000 14:36:06 LONX 193 4153.5000 14:36:09 LONX 250 4153.5000 14:36:49 LONX 275 4153.0000 14:36:50 LONX 200 4153.5000 14:37:25 LONX 174 4153.0000 14:37:28 LONX 56 4153.0000 14:37:35 LONX 24 4153.0000 14:37:42 LONX 100 4153.0000 14:37:42 LONX 100 4153.0000 14:37:42 LONX 71 4153.0000 14:37:46 LONX 88 4152.5000 14:37:46 LONX 250 4153.0000 14:37:55 LONX 71 4153.0000 14:37:55 LONX 162 4152.5000 14:37:56 LONX 250 4153.0000 14:38:13 LONX 275 4152.5000 14:38:17 LONX 238 4151.0000 14:38:45 LONX 2 4150.0000 14:38:53 LONX 103 4150.0000 14:39:13 LONX 155 4150.0000 14:39:13 LONX 275 4149.5000 14:39:13 LONX 87 4149.0000 14:39:13 LONX 230 4149.0000 14:39:29 LONX 223 4148.0000 14:39:36 LONX 217 4146.5000 14:39:54 LONX 245 4145.5000 14:40:04 LONX 38 4145.5000 14:40:28 LONX 285 4146.0000 14:40:40 LONX 245 4146.0000 14:40:40 LONX 100 4145.5000 14:40:41 LONX 195 4146.5000 14:41:22 LONX 50 4146.5000 14:41:22 LONX 285 4146.5000 14:41:31 LONX 76 4147.0000 14:41:56 LONX 209 4147.0000 14:41:56 LONX 315 4147.0000 14:42:15 LONX 320 4147.5000 14:42:29 LONX 370 4147.5000 14:42:29 LONX 200 4148.0000 14:42:38 LONX 4 4148.0000 14:42:38 LONX 235 4147.0000 14:42:45 LONX 235 4148.0000 14:42:56 LONX 168 4147.5000 14:43:12 LONX 48 4147.5000 14:43:12 LONX 100 4147.5000 14:43:22 LONX 133 4147.5000 14:43:22 LONX 208 4145.5000 14:43:44 LONX 235 4145.5000 14:44:19 LONX 250 4145.5000 14:44:28 LONX 310 4145.5000 14:44:28 LONX 210 4145.0000 14:44:28 LONX 10 4145.0000 14:44:40 LONX 191 4145.0000 14:44:40 LONX 40 4144.5000 14:44:54 LONX 150 4144.5000 14:44:56 LONX 198 4142.0000 14:45:11 LONX 219 4141.5000 14:45:18 LONX 285 4145.5000 14:45:45 LONX 220 4145.0000 14:45:48 LONX 200 4142.0000 14:46:00 LONX 210 4143.0000 14:46:22 LONX 220 4142.5000 14:46:25 LONX 285 4142.0000 14:46:45 LONX 295 4142.5000 14:47:31 LONX 250 4142.5000 14:47:31 LONX 140 4142.5000 14:47:31 LONX 3 4142.5000 14:47:31 LONX 235 4142.0000 14:47:31 LONX 190 4141.0000 14:48:08 LONX 400 4145.5000 14:48:53 LONX 250 4145.5000 14:48:53 LONX 283 4146.0000 14:49:08 LONX 65 4145.0000 14:49:09 LONX 100 4146.5000 14:49:16 LONX 100 4146.5000 14:49:16 LONX 5 4146.5000 14:49:16 LONX 254 4145.5000 14:49:17 LONX 100 4146.5000 14:49:40 LONX 100 4146.5000 14:49:40 LONX 5 4146.5000 14:49:40 LONX 220 4145.0000 14:49:52 LONX 238 4144.5000 14:49:57 LONX 189 4144.5000 14:50:07 LONX 186 4143.0000 14:50:12 LONX 220 4143.0000 14:50:34 LONX 40 4141.5000 14:50:50 LONX 148 4141.5000 14:50:50 LONX 242 4140.5000 14:50:59 LONX 96 4141.5000 14:51:17 LONX 122 4141.5000 14:51:17 LONX 186 4140.5000 14:51:29 LONX 360 4140.5000 14:52:22 LONX 29 4140.0000 14:52:29 LONX 65 4140.5000 14:52:29 LONX 5 4140.5000 14:52:36 LONX 100 4140.5000 14:52:36 LONX 310 4140.0000 14:52:37 LONX 230 4139.5000 14:53:02 LONX 233 4139.0000 14:53:02 LONX 230 4139.0000 14:53:02 LONX 193 4138.0000 14:53:27 LONX 41 4138.5000 14:53:41 LONX 205 4138.5000 14:53:54 LONX 240 4138.0000 14:53:55 LONX 193 4137.0000 14:54:09 LONX 260 4139.5000 14:54:36 LONX 192 4139.5000 14:54:44 LONX 242 4138.5000 14:54:49 LONX 210 4137.5000 14:54:58 LONX 201 4138.0000 14:55:23 LONX 188 4137.0000 14:55:52 LONX 310 4139.0000 14:56:38 LONX 250 4139.0000 14:56:38 LONX 47 4139.5000 14:56:42 LONX 330 4138.5000 14:56:55 LONX 204 4138.5000 14:57:03 LONX 210 4138.0000 14:57:15 LONX 250 4137.5000 14:57:31 LONX 100 4137.0000 14:57:42 LONX 100 4136.5000 14:58:08 LONX 10 4135.5000 14:58:08 LONX 215 4136.5000 14:58:08 LONX 197 4135.5000 14:58:37 LONX 239 4135.0000 14:59:00 LONX 200 4136.0000 14:59:02 LONX 171 4136.0000 14:59:02 LONX 108 4135.0000 14:59:13 LONX 100 4135.0000 14:59:23 LONX 67 4135.0000 14:59:23 LONX 59 4135.5000 14:59:27 LONX 180 4135.5000 14:59:27 LONX 205 4135.0000 14:59:34 LONX 57 4134.5000 14:59:34 LONX 195 4133.5000 14:59:37 LONX 193 4133.0000 14:59:47 LONX 194 4132.5000 15:00:01 LONX 250 4134.5000 15:00:14 LONX 50 4133.0000 15:00:15 LONX 201 4134.5000 15:00:24 LONX 300 4135.5000 15:00:33 LONX 245 4137.5000 15:01:05 LONX 250 4138.0000 15:01:05 LONX 45 4138.0000 15:01:05 LONX 38 4138.0000 15:01:05 LONX 177 4138.0000 15:01:05 LONX 195 4137.0000 15:01:06 LONX 188 4137.5000 15:01:24 LONX 111 4137.0000 15:01:43 LONX 75 4137.0000 15:01:43 LONX 18 4137.0000 15:01:43 LONX 152 4136.5000 15:01:43 LONX 15 4136.5000 15:01:54 LONX 41 4136.5000 15:01:54 LONX 204 4136.0000 15:02:01 LONX 150 4135.5000 15:02:03 LONX 215 4133.0000 15:02:23 LONX 4 4134.5000 15:02:34 LONX 249 4136.0000 15:02:36 LONX 245 4135.5000 15:02:38 LONX 213 4133.5000 15:03:04 LONX 78 4136.5000 15:03:19 LONX 225 4135.5000 15:03:21 LONX 80 4135.5000 15:03:21 LONX 200 4135.0000 15:03:21 LONX 195 4134.5000 15:03:43 LONX 195 4134.0000 15:03:47 LONX 41 4133.5000 15:04:01 LONX 184 4133.5000 15:04:01 LONX 190 4133.0000 15:04:07 LONX 100 4132.0000 15:04:18 LONX 125 4132.0000 15:04:18 LONX 220 4132.0000 15:04:40 LONX 155 4131.5000 15:04:49 LONX 13 4131.5000 15:04:54 LONX 25 4131.5000 15:05:00 LONX 199 4131.0000 15:05:03 LONX 201 4130.0000 15:05:04 LONX 240 4128.0000 15:05:24 LONX 245 4127.5000 15:06:07 LONX 215 4127.0000 15:06:07 LONX 260 4126.5000 15:06:07 LONX 27 4125.0000 15:06:24 LONX 177 4125.0000 15:06:24 LONX 200 4129.5000 15:07:02 LONX 195 4129.0000 15:07:09 LONX 290 4129.0000 15:07:17 LONX 340 4128.5000 15:07:17 LONX 195 4127.5000 15:07:29 LONX 204 4128.5000 15:07:53 LONX 213 4129.0000 15:08:18 LONX 225 4130.0000 15:08:33 LONX 250 4130.5000 15:08:33 LONX 200 4130.5000 15:08:33 LONX 218 4130.0000 15:08:52 LONX 250 4130.0000 15:09:06 LONX 215 4129.0000 15:09:30 LONX 133 4128.0000 15:09:35 LONX 107 4128.0000 15:09:35 LONX 186 4127.5000 15:09:53 LONX 225 4131.5000 15:10:25 LONX 55 4131.5000 15:10:25 LONX 107 4133.0000 15:11:04 LONX 323 4133.0000 15:11:21 LONX 200 4133.0000 15:11:21 LONX 180 4133.0000 15:11:21 LONX 250 4133.0000 15:11:21 LONX 32 4133.0000 15:11:22 LONX 254 4132.5000 15:11:25 LONX 86 4132.5000 15:11:25 LONX 217 4134.5000 15:12:48 LONX 103 4134.5000 15:12:48 LONX 285 4134.0000 15:12:49 LONX 218 4134.0000 15:12:49 LONX 185 4133.5000 15:12:52 LONX 112 4133.5000 15:12:53 LONX 43 4133.5000 15:12:53 LONX 181 4133.0000 15:13:06 LONX 195 4132.5000 15:13:09 LONX 200 4132.0000 15:13:30 LONX 190 4133.5000 15:13:41 LONX 255 4132.5000 15:13:55 LONX 294 4133.0000 15:14:25 LONX 1 4133.0000 15:14:26 LONX 255 4132.0000 15:14:36 LONX 200 4131.5000 15:14:36 LONX 190 4130.0000 15:14:51 LONX 198 4127.5000 15:15:14 LONX 189 4127.0000 15:15:16 LONX 159 4127.5000 15:16:04 LONX 285 4126.5000 15:16:06 LONX 204 4127.0000 15:16:12 LONX 265 4126.0000 15:16:23 LONX 220 4126.0000 15:16:34 LONX 154 4126.5000 15:17:01 LONX 250 4129.5000 15:17:18 LONX 252 4129.0000 15:17:21 LONX 235 4128.5000 15:17:35 LONX 210 4129.5000 15:17:53 LONX 220 4130.5000 15:18:24 LONX 235 4131.5000 15:18:54 LONX 256 4131.5000 15:18:54 LONX 42 4133.5000 15:19:27 LONX 30 4133.5000 15:19:27 LONX 200 4133.5000 15:19:27 LONX 241 4133.5000 15:19:27 LONX 174 4133.0000 15:19:43 LONX 197 4133.5000 15:19:50 LONX 225 4133.5000 15:20:06 LONX 187 4133.0000 15:20:16 LONX 250 4134.5000 15:20:33 LONX 13 4134.5000 15:20:33 LONX 271 4134.0000 15:20:40 LONX 204 4134.0000 15:21:05 LONX 260 4133.5000 15:21:12 LONX 220 4134.0000 15:22:17 LONX 215 4133.5000 15:22:24 LONX 132 4133.5000 15:22:24 LONX 103 4134.0000 15:22:24 LONX 235 4133.5000 15:22:24 LONX 100 4134.0000 15:22:45 LONX 90 4134.0000 15:22:48 LONX 204 4133.5000 15:22:56 LONX 189 4133.0000 15:22:57 LONX 226 4133.0000 15:23:25 LONX 215 4132.0000 15:23:36 LONX 236 4134.0000 15:23:52 LONX 287 4135.0000 15:24:12 LONX 212 4134.5000 15:24:12 LONX 235 4135.0000 15:24:42 LONX 320 4137.0000 15:25:37 LONX 225 4138.0000 15:25:43 LONX 250 4138.0000 15:25:43 LONX 24 4138.0000 15:25:45 LONX 315 4138.0000 15:26:01 LONX 195 4137.5000 15:26:01 LONX 50 4137.0000 15:26:41 LONX 154 4137.0000 15:26:41 LONX 195 4138.0000 15:27:24 LONX 250 4138.0000 15:27:24 LONX 200 4138.0000 15:27:24 LONX 200 4137.5000 15:27:26 LONX 231 4139.5000 15:27:55 LONX 280 4139.5000 15:28:03 LONX 111 4141.5000 15:28:16 LONX 78 4141.5000 15:28:16 LONX 193 4141.0000 15:28:46 LONX 77 4141.0000 15:29:12 LONX 169 4141.0000 15:29:12 LONX 195 4141.0000 15:29:12 LONX 125 4140.5000 15:29:32 LONX 70 4140.5000 15:29:32 LONX 195 4140.0000 15:29:36 LONX 187 4139.5000 15:29:59 LONX 190 4139.0000 15:29:59 LONX 140 4138.0000 15:30:05 LONX 190 4138.0000 15:30:25 LONX 255 4138.0000 15:30:34 LONX 190 4137.0000 15:30:45 LONX 220 4136.5000 15:30:56 LONX 87 4136.5000 15:31:09 LONX 117 4136.5000 15:31:09 LONX 200 4136.0000 15:31:10 LONX 55 4136.0000 15:31:10 LONX 186 4135.5000 15:31:22 LONX 220 4137.5000 15:31:39 LONX 204 4137.5000 15:31:54 LONX 25 4136.5000 15:31:56 LONX 260 4136.5000 15:32:03 LONX 233 4135.0000 15:32:25 LONX 104 4135.5000 15:32:40 LONX 123 4135.5000 15:32:40 LONX 236 4134.5000 15:32:59 LONX 73 4133.5000 15:33:07 LONX 155 4133.5000 15:33:10 LONX 231 4133.0000 15:33:37 LONX 133 4134.0000 15:33:55 LONX 108 4134.0000 15:33:55 LONX 191 4134.0000 15:34:01 LONX 73 4133.0000 15:34:09 LONX 74 4133.0000 15:34:11 LONX 190 4132.5000 15:34:17 LONX 190 4130.5000 15:34:45 LONX 81 4131.0000 15:34:56 LONX 240 4129.5000 15:34:57 LONX 162 4132.5000 15:35:12 LONX 200 4132.0000 15:35:20 LONX 27 4131.5000 15:35:30 LONX 163 4131.5000 15:35:32 LONX 205 4131.0000 15:35:41 LONX 250 4132.5000 15:36:15 LONX 79 4132.5000 15:36:26 LONX 200 4132.0000 15:36:29 LONX 49 4131.5000 15:36:56 LONX 295 4134.0000 15:37:08 LONX 100 4134.0000 15:37:09 LONX 42 4134.0000 15:37:10 LONX 158 4134.0000 15:37:10 LONX 250 4134.0000 15:37:10 LONX 219 4133.0000 15:37:13 LONX 100 4134.0000 15:37:50 LONX 205 4133.5000 15:37:54 LONX 91 4133.0000 15:38:02 LONX 257 4133.0000 15:38:02 LONX 51 4134.5000 15:38:25 LONX 260 4135.0000 15:38:31 LONX 195 4134.5000 15:38:36 LONX 205 4132.5000 15:38:39 LONX 154 4133.5000 15:39:03 LONX 57 4133.5000 15:39:03 LONX 204 4136.0000 15:39:24 LONX 203 4137.0000 15:39:30 LONX 270 4135.5000 15:39:38 LONX 59 4134.5000 15:39:51 LONX 131 4134.5000 15:39:52 LONX 210 4135.5000 15:40:15 LONX 91 4134.5000 15:40:24 LONX 102 4134.5000 15:40:24 LONX 263 4135.0000 15:41:14 LONX 250 4134.5000 15:41:21 LONX 145 4134.0000 15:41:25 LONX 64 4134.0000 15:41:25 LONX 196 4134.0000 15:41:27 LONX 200 4133.5000 15:41:27 LONX 210 4133.5000 15:42:30 LONX 277 4133.0000 15:42:38 LONX 77 4133.0000 15:42:39 LONX 9 4133.0000 15:42:39 LONX 250 4133.0000 15:42:39 LONX 142 4133.0000 15:42:39 LONX 124 4133.0000 15:42:51 LONX 64 4133.0000 15:42:51 LONX 275 4132.5000 15:42:52 LONX 73 4133.5000 15:43:46 LONX 250 4134.0000 15:43:53 LONX 330 4134.0000 15:44:04 LONX 184 4135.0000 15:44:11 LONX 20 4135.0000 15:44:11 LONX 28 4134.5000 15:44:20 LONX 87 4134.5000 15:44:24 LONX 250 4134.5000 15:44:31 LONX 250 4134.5000 15:44:55 LONX 278 4134.5000 15:45:14 LONX 29 4135.0000 15:45:19 LONX 53 4135.0000 15:45:19 LONX 33 4135.0000 15:45:19 LONX 208 4134.5000 15:45:26 LONX 330 4134.5000 15:46:06 LONX 290 4135.5000 15:46:23 LONX 116 4136.0000 15:46:23 LONX 88 4136.0000 15:46:23 LONX 74 4136.0000 15:46:31 LONX 137 4138.0000 15:46:48 LONX 193 4138.0000 15:46:48 LONX 204 4138.5000 15:46:58 LONX 260 4138.0000 15:46:58 LONX 215 4140.0000 15:47:08 LONX 186 4138.0000 15:47:24 LONX 195 4137.0000 15:47:47 LONX 76 4136.5000 15:47:50 LONX 187 4139.0000 15:48:06 LONX 280 4138.0000 15:48:09 LONX 10 4138.0000 15:48:09 LONX 161 4138.5000 15:48:42 LONX 44 4138.5000 15:48:42 LONX 250 4138.0000 15:48:43 LONX 187 4137.0000 15:48:46 LONX 203 4135.0000 15:49:08 LONX 138 4135.5000 15:49:29 LONX 67 4135.5000 15:49:29 LONX 43 4135.5000 15:49:39 LONX 177 4135.5000 15:49:39 LONX 250 4135.5000 15:49:39 LONX 110 4135.5000 15:49:39 LONX 219 4135.5000 15:50:06 LONX 230 4136.0000 15:50:06 LONX 259 4136.0000 15:50:38 LONX 255 4136.5000 15:51:04 LONX 233 4136.5000 15:51:04 LONX 17 4136.5000 15:51:04 LONX 217 4135.5000 15:51:21 LONX 147 4137.5000 15:51:50 LONX 360 4139.0000 15:51:58 LONX 199 4139.0000 15:51:58 LONX 205 4138.5000 15:52:10 LONX 131 4138.0000 15:52:27 LONX 74 4138.0000 15:52:27 LONX 208 4138.0000 15:52:51 LONX 295 4137.5000 15:52:56 LONX 105 4138.0000 15:53:45 LONX 235 4138.0000 15:53:45 LONX 250 4138.0000 15:53:45 LONX 235 4138.0000 15:53:45 LONX 155 4137.5000 15:54:10 LONX 360 4137.5000 15:54:31 LONX 250 4137.5000 15:54:31 LONX 25 4137.5000 15:54:31 LONX 1 4137.0000 15:54:36 LONX 192 4137.0000 15:54:38 LONX 13 4137.0000 15:54:38 LONX 119 4140.0000 15:55:15 LONX 171 4140.0000 15:55:22 LONX 280 4140.0000 15:55:22 LONX 3 4140.0000 15:55:27 LONX 205 4139.5000 15:55:36 LONX 227 4139.0000 15:55:47 LONX 33 4139.0000 15:55:47 LONX 39 4138.5000 15:55:49 LONX 265 4139.0000 15:56:28 LONX 205 4139.0000 15:56:28 LONX 70 4138.5000 15:56:33 LONX 290 4140.0000 15:56:51 LONX 320 4140.0000 15:57:00 LONX 100 4139.5000 15:57:01 LONX 100 4139.5000 15:57:01 LONX 100 4139.5000 15:57:01 LONX 250 4140.5000 15:57:26 LONX 287 4141.0000 15:57:42 LONX 205 4141.5000 15:57:42 LONX 240 4142.0000 15:58:08 LONX 235 4141.5000 15:58:08 LONX 350 4141.0000 15:58:59 LONX 205 4140.5000 15:59:00 LONX 360 4140.0000 15:59:06 LONX 190 4139.5000 15:59:06 LONX 490 4141.0000 15:59:41 LONX 100 4140.5000 15:59:42 LONX 155 4140.5000 15:59:45 LONX 195 4141.5000 16:00:00 LONX 295 4141.0000 16:00:07 LONX 188 4140.5000 16:00:09 LONX 225 4141.5000 16:00:49 LONX 125 4141.5000 16:00:49 LONX 160 4141.5000 16:00:49 LONX 225 4143.0000 16:01:06 LONX 370 4144.0000 16:01:29 LONX 210 4144.0000 16:01:29 LONX 340 4143.5000 16:01:31 LONX 310 4143.0000 16:01:31 LONX 250 4142.0000 16:01:55 LONX 210 4141.5000 16:01:59 LONX 242 4142.0000 16:02:30 LONX 314 4141.5000 16:02:36 LONX 259 4141.0000 16:02:46 LONX 150 4141.5000 16:02:58 LONX 50 4141.5000 16:02:58 LONX 255 4141.5000 16:02:59 LONX 210 4140.0000 16:03:09 LONX 219 4139.5000 16:03:25 LONX 250 4139.0000 16:03:27 LONX 30 4139.0000 16:03:27 LONX 80 4140.0000 16:03:45 LONX 94 4140.0000 16:03:46 LONX 26 4140.0000 16:03:46 LONX 230 4140.5000 16:03:58 LONX 194 4140.0000 16:04:01 LONX 191 4139.5000 16:04:19 LONX 156 4139.0000 16:04:28 LONX 36 4139.0000 16:04:34 LONX 206 4140.0000 16:04:40 LONX 8 4139.0000 16:04:46 LONX 208 4138.5000 16:04:47 LONX 245 4138.0000 16:04:47 LONX 222 4139.5000 16:05:01 LONX 217 4139.0000 16:05:07 LONX 225 4139.5000 16:05:31 LONX 17 4139.0000 16:05:44 LONX 213 4139.0000 16:05:44 LONX 235 4139.0000 16:05:44 LONX 305 4138.5000 16:05:50 LONX 190 4138.5000 16:06:02 LONX 76 4139.0000 16:06:12 LONX 130 4139.0000 16:06:12 LONX 200 4138.5000 16:06:12 LONX 250 4137.5000 16:06:33 LONX 206 4137.5000 16:06:43 LONX 34 4137.0000 16:06:46 LONX 161 4137.0000 16:06:46 LONX 103 4136.5000 16:06:46 LONX 24 4136.5000 16:06:46 LONX 96 4138.0000 16:07:04 LONX 154 4138.0000 16:07:04 LONX 250 4138.5000 16:07:28 LONX 200 4138.5000 16:07:28 LONX 21 4138.5000 16:07:28 LONX 310 4138.0000 16:07:31 LONX 260 4140.5000 16:07:49 LONX 366 4141.5000 16:08:46 LONX 278 4141.5000 16:08:46 LONX 380 4141.5000 16:08:57 LONX 249 4141.5000 16:08:57 LONX 200 4142.0000 16:09:37 LONX 57 4142.0000 16:09:37 LONX 92 4142.0000 16:09:53 LONX 288 4142.0000 16:09:53 LONX 250 4142.0000 16:09:53 LONX 25 4142.0000 16:09:53 LONX 50 4142.0000 16:10:00 LONX 410 4142.0000 16:10:00 LONX 250 4142.0000 16:10:00 LONX 114 4144.5000 16:10:10 LONX 250 4146.0000 16:10:23 LONX 196 4146.0000 16:10:23 LONX 250 4145.5000 16:10:34 LONX 3 4145.5000 16:10:34 LONX 87 4147.0000 16:10:43 LONX 192 4147.0000 16:10:54 LONX 195 4146.5000 16:10:55 LONX 190 4147.0000 16:11:04 LONX 130 4147.0000 16:11:04 LONX 60 4147.0000 16:11:04 LONX 196 4146.5000 16:11:21 LONX 82 4146.5000 16:11:21 LONX 114 4146.5000 16:11:21 LONX 208 4147.5000 16:11:47 LONX 97 4147.5000 16:11:47 LONX 201 4147.5000 16:11:53 LONX 174 4147.0000 16:12:04 LONX 3 4148.0000 16:12:13 LONX 250 4148.0000 16:12:13 LONX 197 4148.0000 16:12:23 LONX 114 4149.0000 16:12:34 LONX 209 4149.0000 16:12:36 LONX 226 4150.0000 16:12:47 LONX 250 4150.5000 16:13:05 LONX 244 4150.5000 16:13:10 LONX 219 4150.0000 16:13:19 LONX 197 4150.0000 16:13:19 LONX 22 4150.0000 16:13:19 LONX 220 4150.0000 16:13:39 LONX 30 4150.0000 16:13:39 LONX 192 4150.0000 16:13:51 LONX 167 4151.5000 16:14:06 LONX 224 4151.0000 16:14:08 LONX 117 4151.5000 16:14:24 LONX 218 4151.5000 16:14:24 LONX 46 4152.0000 16:14:32 LONX 41 4152.0000 16:14:35 LONX 260 4152.5000 16:14:52 LONX 250 4152.5000 16:14:52 LONX 189 4151.5000 16:14:55 LONX 189 4152.0000 16:15:00 LONX 250 4152.0000 16:15:09 LONX 26 4152.0000 16:15:09 LONX 196 4150.5000 16:15:26 LONX 326 4150.5000 16:15:27 LONX 87 4150.5000 16:15:34 LONX 147 4150.5000 16:15:34 LONX 250 4152.5000 16:15:44 LONX 193 4153.5000 16:15:49 LONX 193 4153.5000 16:15:49 LONX 199 4155.0000 16:16:04 LONX 51 4155.0000 16:16:04 LONX 46 4155.0000 16:16:04 LONX 237 4153.5000 16:16:18 LONX 207 4153.0000 16:16:24 LONX 62 4151.5000 16:16:35 LONX 163 4151.5000 16:16:41 LONX 250 4152.0000 16:16:47 LONX 190 4152.0000 16:16:49 LONX 60 4152.0000 16:16:49 LONX 221 4153.0000 16:17:10 LONX 250 4153.5000 16:17:14 LONX 211 4153.5000 16:17:19 LONX 39 4153.5000 16:17:19 LONX 122 4153.5000 16:17:19 LONX 230 4155.0000 16:17:37 LONX 28 4155.0000 16:17:37 LONX 250 4154.5000 16:17:48 LONX 85 4154.5000 16:17:54 LONX 13 4154.5000 16:18:04 LONX 230 4154.5000 16:18:08 LONX 217 4154.5000 16:18:08 LONX 33 4154.5000 16:18:08 LONX 257 4154.5000 16:18:21 LONX 250 4154.5000 16:18:21 LONX 258 4155.0000 16:18:39 LONX 155 4155.0000 16:18:39 LONX 103 4155.0000 16:18:39 LONX 231 4154.5000 16:18:59 LONX 46 4154.5000 16:19:08 LONX 158 4154.5000 16:19:08 LONX 59 4154.5000 16:19:08 LONX 145 4154.5000 16:19:08 LONX 103 4154.5000 16:19:33 LONX 47 4154.5000 16:19:33 LONX 250 4154.5000 16:19:33 LONX 175 4154.0000 16:19:42 LONX 191 4154.5000 16:19:59 LONX 282 4154.5000 16:19:59 LONX 216 4153.5000 16:20:12 LONX 200 4153.5000 16:20:24 LONX 244 4153.5000 16:20:24 LONX 199 4153.0000 16:20:31 LONX 204 4151.5000 16:20:39 LONX 87 4151.0000 16:20:49 LONX 276 4151.0000 16:20:56 LONX 188 4151.5000 16:21:04 LONX 196 4151.5000 16:21:09 LONX 54 4151.5000 16:21:09 LONX 142 4151.5000 16:21:09 LONX 283 4151.0000 16:21:38 LONX 52 4151.0000 16:21:40 LONX 169 4151.0000 16:21:40 LONX 214 4151.0000 16:21:40 LONX 63 4149.5000 16:21:54 LONX 125 4149.5000 16:21:54 LONX 208 4150.0000 16:22:04 LONX 188 4150.0000 16:22:10 LONX 250 4150.0000 16:22:23 LONX 205 4150.0000 16:22:28 LONX 250 4150.5000 16:22:43 LONX 250 4151.5000 16:23:11 LONX 102 4151.5000 16:23:11 LONX 46 4151.5000 16:23:11 LONX 250 4151.5000 16:23:14 LONX 200 4151.5000 16:23:14 LONX 130 4151.5000 16:23:19 LONX 196 4151.5000 16:23:26 LONX 197 4151.0000 16:23:34 LONX 53 4151.0000 16:23:34 LONX 232 4151.5000 16:23:43 LONX 250 4151.0000 16:23:57 LONX 83 4151.0000 16:23:57 LONX 199 4151.0000 16:24:04 LONX 102 4150.5000 16:24:09 LONX 96 4150.5000 16:24:09 LONX 95 4150.5000 16:24:09 LONX 98 4149.0000 16:24:19 LONX 100 4149.0000 16:24:29 LONX 101 4149.0000 16:24:29 LONX 193 4149.0000 16:24:29 LONX 193 4149.0000 16:24:29 LONX 213 4147.0000 16:24:45 LONX 105 4147.0000 16:24:51 LONX 123 4147.0000 16:24:51 LONX 166 4146.5000 16:24:57 LONX 24 4146.5000 16:24:57 LONX 191 4146.0000 16:25:03 LONX 191 4146.0000 16:25:03 LONX 306 4146.0000 16:25:19 LONX 223 4145.0000 16:25:31 LONX 65 4145.0000 16:25:34 LONX 166 4145.0000 16:25:34 LONX 241 4145.5000 16:25:43 LONX 59 4145.5000 16:25:49 LONX 156 4145.5000 16:25:49 LONX 94 4145.5000 16:25:49 LONX 82 4145.5000 16:25:49 LONX 39 4145.5000 16:25:49 LONX 196 4144.0000 16:26:04 LONX 13 4144.5000 16:26:14 LONX 246 4144.5000 16:26:14 LONX 194 4145.5000 16:26:21 LONX 206 4144.5000 16:26:29 LONX 215 4145.0000 16:26:36 LONX 193 4145.5000 16:26:43 LONX 193 4145.5000 16:26:43 LONX 212 4143.5000 16:26:57 LONX 66 4143.5000 16:26:57 LONX 199 4142.0000 16:27:07 LONX 323 4142.5000 16:27:17 LONX 17 4142.0000 16:27:24 LONX 189 4142.0000 16:27:24 LONX 223 4142.0000 16:27:32 LONX 63 4142.5000 16:27:41 LONX 164 4143.5000 16:27:47 LONX 149 4143.5000 16:27:47 LONX 272 4143.0000 16:27:57 LONX 50 4143.5000 16:28:00 LONX 195 4143.5000 16:28:00 LONX 223 4143.0000 16:28:00 LONX 329 4145.0000 16:28:21 LONX 46 4145.0000 16:28:21 LONX 200 4145.5000 16:28:24 LONX 206 4145.5000 16:28:30 LONX 206 4145.5000 16:28:30 LONX 70 4144.0000 16:28:44 LONX 222 4143.5000 16:28:46 LONX 88 4144.0000 16:28:50 LONX 200 4144.0000 16:28:50 LONX 6 4144.0000 16:28:58 LONX 162 4144.0000 16:28:58 LONX 83 4144.0000 16:28:58 LONX 203 4142.5000 16:29:03 LONX 14 4142.5000 16:29:03 LONX 217 4142.5000 16:29:03 LONX 193 4142.5000 16:29:13 LONX 35 4142.0000 16:29:19 LONX 249 4142.0000 16:29:20 LONX 44 4142.0000 16:29:24 LONX 207 4141.5000 16:29:25 LONX 43 4141.5000 16:29:25 LONX 243 4141.5000 16:29:32 LONX 208 4141.0000 16:29:37 LONX 211 4140.5000 16:29:41 LONX 218 4140.5000 16:29:47 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 POSDMMZGVFDGRZM