Unilever PLC

Transaction in Own Shares • Oct 29, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 5904F Unilever PLC 29 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: 29-Oct-18 Number of ordinary shares purchased: 365,000 Highest price paid per share: GBp 4,175.0000 Lowest price paid per share: GBp 4,121.0000 Volume weighted average price paid per share: GBp 4,153.8260 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 11,434,096 of its ordinary shares in treasury and has 1,175,757,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4153.8260 365,000 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 170 4136.0000 08:00:27 LONX 265 4136.0000 08:00:27 LONX 150 4135.5000 08:00:27 LONX 315 4135.5000 08:01:14 LONX 245 4135.5000 08:01:14 LONX 200 4135.0000 08:01:14 LONX 250 4135.0000 08:01:14 LONX 160 4135.0000 08:01:17 LONX 26 4130.0000 08:02:10 LONX 67 4130.0000 08:02:16 LONX 265 4140.0000 08:03:40 LONX 155 4140.0000 08:03:42 LONX 235 4140.0000 08:03:50 LONX 285 4140.0000 08:03:50 LONX 255 4140.0000 08:03:50 LONX 305 4143.0000 08:04:04 LONX 235 4143.0000 08:04:06 LONX 190 4143.0000 08:04:06 LONX 230 4145.0000 08:04:51 LONX 245 4145.0000 08:04:54 LONX 155 4145.0000 08:04:54 LONX 225 4146.0000 08:05:22 LONX 160 4146.0000 08:05:22 LONX 31 4145.5000 08:05:47 LONX 350 4154.0000 08:07:58 LONX 285 4154.5000 08:07:58 LONX 275 4154.0000 08:08:12 LONX 420 4154.0000 08:08:12 LONX 190 4154.0000 08:08:13 LONX 185 4154.0000 08:08:17 LONX 97 4153.5000 08:08:26 LONX 83 4153.5000 08:08:26 LONX 195 4153.5000 08:09:22 LONX 208 4153.5000 08:09:22 LONX 173 4152.0000 08:09:34 LONX 275 4151.5000 08:09:47 LONX 350 4151.5000 08:09:47 LONX 175 4151.0000 08:09:52 LONX 100 4152.0000 08:09:55 LONX 280 4152.0000 08:09:57 LONX 315 4151.5000 08:10:07 LONX 67 4153.5000 08:11:04 LONX 195 4152.5000 08:11:24 LONX 100 4152.5000 08:11:30 LONX 215 4152.5000 08:11:31 LONX 150 4152.5000 08:11:33 LONX 47 4152.5000 08:11:34 LONX 83 4152.5000 08:12:14 LONX 28 4152.5000 08:12:55 LONX 322 4152.5000 08:12:59 LONX 280 4152.0000 08:14:37 LONX 220 4151.5000 08:14:42 LONX 192 4151.5000 08:14:42 LONX 189 4151.0000 08:14:46 LONX 100 4150.5000 08:14:55 LONX 99 4150.5000 08:14:55 LONX 204 4147.5000 08:16:04 LONX 230 4148.5000 08:16:32 LONX 185 4148.0000 08:17:24 LONX 200 4147.5000 08:18:23 LONX 13 4147.0000 08:18:39 LONX 171 4147.0000 08:18:39 LONX 286 4147.0000 08:18:54 LONX 13 4146.5000 08:19:00 LONX 16 4146.5000 08:19:25 LONX 201 4146.5000 08:19:27 LONX 171 4146.0000 08:19:27 LONX 194 4146.0000 08:19:34 LONX 28 4147.5000 08:21:09 LONX 220 4147.0000 08:21:21 LONX 340 4147.0000 08:21:21 LONX 370 4146.5000 08:21:22 LONX 200 4146.0000 08:21:22 LONX 80 4146.0000 08:21:41 LONX 175 4146.0000 08:21:41 LONX 50 4149.0000 08:23:03 LONX 250 4149.0000 08:23:03 LONX 180 4148.5000 08:23:12 LONX 190 4149.0000 08:23:38 LONX 200 4148.5000 08:23:52 LONX 20 4148.5000 08:23:52 LONX 305 4148.0000 08:24:12 LONX 325 4147.5000 08:24:12 LONX 250 4148.0000 08:24:21 LONX 245 4149.0000 08:24:24 LONX 260 4149.0000 08:24:24 LONX 5 4149.0000 08:24:24 LONX 170 4149.0000 08:24:41 LONX 175 4149.0000 08:24:43 LONX 110 4146.0000 08:25:02 LONX 183 4145.0000 08:25:05 LONX 230 4145.0000 08:25:15 LONX 213 4145.0000 08:25:15 LONX 69 4143.0000 08:25:36 LONX 190 4143.0000 08:25:37 LONX 300 4141.5000 08:25:42 LONX 100 4141.0000 08:25:56 LONX 95 4141.0000 08:25:56 LONX 10 4142.5000 08:26:19 LONX 250 4142.5000 08:26:19 LONX 215 4141.5000 08:26:26 LONX 185 4142.5000 08:27:11 LONX 235 4142.0000 08:27:17 LONX 276 4141.5000 08:27:17 LONX 70 4141.0000 08:27:18 LONX 177 4142.0000 08:27:56 LONX 22 4142.0000 08:27:56 LONX 97 4141.0000 08:27:58 LONX 90 4140.5000 08:27:58 LONX 216 4140.0000 08:28:17 LONX 220 4140.5000 08:28:56 LONX 255 4143.0000 08:29:14 LONX 90 4143.0000 08:29:14 LONX 45 4143.0000 08:29:14 LONX 90 4143.0000 08:29:14 LONX 7 4143.5000 08:29:18 LONX 200 4143.5000 08:29:18 LONX 10 4143.5000 08:29:18 LONX 250 4143.5000 08:29:18 LONX 201 4143.5000 08:29:18 LONX 320 4142.5000 08:29:30 LONX 285 4142.5000 08:29:34 LONX 315 4144.0000 08:30:49 LONX 100 4143.5000 08:30:55 LONX 160 4143.5000 08:30:55 LONX 250 4144.0000 08:30:55 LONX 68 4144.0000 08:30:55 LONX 50 4145.0000 08:31:11 LONX 115 4145.0000 08:31:11 LONX 50 4145.0000 08:31:11 LONX 51 4145.5000 08:31:40 LONX 160 4146.0000 08:31:52 LONX 57 4147.0000 08:32:04 LONX 250 4147.0000 08:32:04 LONX 179 4147.0000 08:32:04 LONX 39 4146.5000 08:32:04 LONX 146 4146.5000 08:32:22 LONX 213 4146.5000 08:32:22 LONX 40 4146.0000 08:32:22 LONX 190 4147.0000 08:33:23 LONX 240 4147.5000 08:34:49 LONX 250 4147.5000 08:34:49 LONX 185 4148.5000 08:35:04 LONX 250 4148.0000 08:35:16 LONX 190 4147.5000 08:35:17 LONX 265 4147.0000 08:35:33 LONX 12 4147.0000 08:35:33 LONX 198 4147.0000 08:35:33 LONX 241 4147.0000 08:35:33 LONX 171 4146.5000 08:35:33 LONX 3 4147.0000 08:35:56 LONX 14 4146.5000 08:35:58 LONX 265 4146.0000 08:36:07 LONX 181 4146.0000 08:36:07 LONX 43 4146.0000 08:37:03 LONX 250 4146.0000 08:37:03 LONX 122 4146.0000 08:37:03 LONX 22 4146.0000 08:37:03 LONX 66 4146.0000 08:37:03 LONX 29 4145.0000 08:37:03 LONX 5 4145.0000 08:37:03 LONX 330 4150.5000 08:38:28 LONX 250 4151.0000 08:38:49 LONX 250 4151.0000 08:38:49 LONX 100 4151.0000 08:38:49 LONX 195 4151.0000 08:38:49 LONX 104 4152.0000 08:38:57 LONX 200 4151.5000 08:38:57 LONX 247 4152.5000 08:39:06 LONX 73 4152.5000 08:39:06 LONX 250 4152.5000 08:39:06 LONX 200 4152.5000 08:39:06 LONX 430 4152.0000 08:39:08 LONX 171 4152.0000 08:39:08 LONX 118 4151.5000 08:39:18 LONX 57 4151.5000 08:39:18 LONX 176 4151.0000 08:39:21 LONX 200 4152.5000 08:40:30 LONX 294 4154.0000 08:41:13 LONX 410 4154.5000 08:41:15 LONX 265 4154.5000 08:41:15 LONX 460 4154.5000 08:41:22 LONX 175 4154.5000 08:41:23 LONX 100 4154.0000 08:41:48 LONX 145 4154.0000 08:41:48 LONX 180 4153.5000 08:41:48 LONX 17 4154.0000 08:41:48 LONX 250 4153.5000 08:41:48 LONX 200 4153.5000 08:41:48 LONX 195 4152.5000 08:42:05 LONX 247 4150.5000 08:43:18 LONX 185 4150.0000 08:43:38 LONX 170 4150.0000 08:43:38 LONX 173 4148.5000 08:45:05 LONX 188 4148.5000 08:45:33 LONX 190 4148.5000 08:45:43 LONX 182 4148.0000 08:47:32 LONX 180 4147.5000 08:47:40 LONX 170 4147.0000 08:47:40 LONX 245 4148.0000 08:49:29 LONX 190 4147.5000 08:49:31 LONX 260 4147.0000 08:49:39 LONX 215 4146.5000 08:50:00 LONX 340 4146.0000 08:50:00 LONX 185 4146.0000 08:50:42 LONX 27 4148.0000 08:51:17 LONX 200 4148.0000 08:51:17 LONX 201 4148.0000 08:51:17 LONX 190 4149.5000 08:51:22 LONX 220 4149.5000 08:51:29 LONX 22 4149.5000 08:51:46 LONX 283 4149.5000 08:51:46 LONX 300 4149.0000 08:51:46 LONX 100 4149.0000 08:51:46 LONX 138 4150.0000 08:52:45 LONX 201 4150.0000 08:52:45 LONX 246 4150.0000 08:52:45 LONX 230 4151.0000 08:52:53 LONX 161 4151.5000 08:52:53 LONX 250 4151.0000 08:52:53 LONX 200 4151.0000 08:52:53 LONX 360 4151.0000 08:52:53 LONX 5 4152.0000 08:52:56 LONX 220 4152.0000 08:52:56 LONX 260 4151.5000 08:52:56 LONX 21 4152.0000 08:52:56 LONX 200 4152.0000 08:52:56 LONX 340 4152.0000 08:52:56 LONX 186 4152.0000 08:53:01 LONX 262 4155.0000 08:54:03 LONX 445 4155.0000 08:54:03 LONX 200 4155.0000 08:54:03 LONX 370 4154.5000 08:54:16 LONX 235 4154.5000 08:54:16 LONX 219 4154.5000 08:54:16 LONX 320 4154.0000 08:54:17 LONX 223 4154.5000 08:55:38 LONX 201 4154.5000 08:55:38 LONX 240 4156.5000 08:56:11 LONX 225 4157.0000 08:56:11 LONX 8 4156.5000 08:56:13 LONX 175 4157.5000 08:57:09 LONX 10 4157.5000 08:57:09 LONX 250 4157.5000 08:57:09 LONX 235 4157.5000 08:57:09 LONX 400 4160.5000 08:57:48 LONX 340 4160.0000 08:57:48 LONX 295 4160.5000 08:57:48 LONX 338 4160.5000 08:57:48 LONX 250 4160.5000 08:57:48 LONX 105 4160.5000 08:57:48 LONX 190 4159.5000 08:57:51 LONX 190 4159.5000 08:57:51 LONX 239 4159.5000 08:58:14 LONX 225 4160.0000 08:59:12 LONX 200 4160.0000 08:59:12 LONX 190 4162.5000 08:59:51 LONX 185 4162.5000 08:59:51 LONX 175 4162.5000 08:59:51 LONX 250 4162.0000 08:59:56 LONX 240 4161.5000 09:00:00 LONX 215 4162.0000 09:00:45 LONX 55 4161.5000 09:00:45 LONX 210 4162.0000 09:00:45 LONX 160 4161.5000 09:00:45 LONX 40 4162.0000 09:00:45 LONX 213 4161.5000 09:01:14 LONX 36 4161.0000 09:01:34 LONX 138 4161.0000 09:01:34 LONX 101 4161.0000 09:01:34 LONX 38 4160.5000 09:01:38 LONX 147 4160.5000 09:01:38 LONX 175 4157.0000 09:01:59 LONX 212 4154.0000 09:02:14 LONX 247 4151.5000 09:02:52 LONX 225 4151.0000 09:02:52 LONX 250 4153.0000 09:03:42 LONX 120 4153.0000 09:03:42 LONX 239 4152.0000 09:04:17 LONX 30 4152.5000 09:04:38 LONX 30 4152.5000 09:04:38 LONX 235 4155.0000 09:04:48 LONX 195 4155.0000 09:04:53 LONX 210 4154.5000 09:04:53 LONX 250 4155.0000 09:04:53 LONX 45 4155.0000 09:04:53 LONX 270 4157.5000 09:06:02 LONX 312 4157.5000 09:06:02 LONX 410 4157.0000 09:06:28 LONX 240 4156.5000 09:06:33 LONX 180 4155.5000 09:06:58 LONX 233 4155.0000 09:06:58 LONX 61 4155.5000 09:07:37 LONX 98 4155.5000 09:07:37 LONX 54 4155.5000 09:07:37 LONX 185 4155.0000 09:07:37 LONX 188 4154.5000 09:07:52 LONX 186 4154.0000 09:07:52 LONX 235 4154.5000 09:09:05 LONX 240 4154.5000 09:09:05 LONX 10 4154.5000 09:09:05 LONX 210 4153.5000 09:09:45 LONX 250 4153.5000 09:09:45 LONX 230 4153.0000 09:09:46 LONX 200 4155.5000 09:10:19 LONX 260 4154.5000 09:10:31 LONX 265 4154.5000 09:11:13 LONX 205 4154.5000 09:11:13 LONX 152 4155.5000 09:11:47 LONX 156 4155.5000 09:11:47 LONX 236 4155.0000 09:11:54 LONX 74 4155.0000 09:11:54 LONX 228 4153.5000 09:12:39 LONX 204 4152.5000 09:13:00 LONX 1 4152.5000 09:13:00 LONX 200 4152.0000 09:13:00 LONX 21 4151.5000 09:13:00 LONX 164 4151.5000 09:13:24 LONX 185 4151.0000 09:13:52 LONX 185 4151.0000 09:13:52 LONX 200 4150.5000 09:14:00 LONX 215 4149.0000 09:14:27 LONX 178 4148.5000 09:14:27 LONX 205 4148.5000 09:14:52 LONX 187 4148.5000 09:14:52 LONX 225 4150.0000 09:16:07 LONX 220 4149.5000 09:16:07 LONX 340 4149.5000 09:16:07 LONX 129 4149.5000 09:16:07 LONX 180 4150.0000 09:16:56 LONX 187 4149.5000 09:16:56 LONX 182 4149.5000 09:16:56 LONX 185 4147.5000 09:17:16 LONX 250 4148.5000 09:18:31 LONX 230 4148.0000 09:19:12 LONX 285 4148.0000 09:19:12 LONX 275 4147.5000 09:19:29 LONX 88 4147.0000 09:19:29 LONX 182 4147.0000 09:19:29 LONX 189 4146.0000 09:19:50 LONX 190 4145.0000 09:20:11 LONX 210 4144.5000 09:20:23 LONX 195 4144.0000 09:20:23 LONX 182 4141.0000 09:20:42 LONX 196 4141.0000 09:21:15 LONX 196 4141.5000 09:21:32 LONX 255 4142.5000 09:22:09 LONX 241 4142.0000 09:22:09 LONX 250 4139.5000 09:22:36 LONX 200 4139.0000 09:22:43 LONX 229 4137.5000 09:23:00 LONX 50 4135.0000 09:23:15 LONX 155 4135.0000 09:23:15 LONX 190 4129.5000 09:23:31 LONX 222 4133.5000 09:24:02 LONX 180 4133.0000 09:24:11 LONX 205 4131.5000 09:24:58 LONX 210 4131.0000 09:24:58 LONX 230 4131.5000 09:25:22 LONX 224 4131.0000 09:25:22 LONX 235 4131.5000 09:25:47 LONX 150 4130.5000 09:26:14 LONX 54 4130.5000 09:26:15 LONX 50 4130.5000 09:26:31 LONX 155 4130.5000 09:26:47 LONX 184 4131.5000 09:27:38 LONX 1 4131.5000 09:27:38 LONX 190 4131.5000 09:27:38 LONX 265 4131.0000 09:27:38 LONX 200 4131.0000 09:27:50 LONX 75 4131.0000 09:27:50 LONX 200 4131.0000 09:28:18 LONX 27 4127.5000 09:28:26 LONX 180 4125.0000 09:28:29 LONX 76 4124.0000 09:29:09 LONX 76 4124.0000 09:29:09 LONX 30 4124.0000 09:29:09 LONX 49 4122.5000 09:29:20 LONX 75 4122.5000 09:29:20 LONX 154 4122.5000 09:29:20 LONX 198 4121.0000 09:29:42 LONX 290 4124.5000 09:30:39 LONX 280 4124.5000 09:30:39 LONX 220 4124.0000 09:30:39 LONX 275 4127.0000 09:32:10 LONX 255 4126.5000 09:32:10 LONX 280 4126.0000 09:32:12 LONX 240 4126.5000 09:33:15 LONX 185 4126.5000 09:33:16 LONX 340 4126.0000 09:33:44 LONX 198 4126.0000 09:33:49 LONX 42 4126.0000 09:33:55 LONX 81 4126.0000 09:33:55 LONX 164 4126.0000 09:34:28 LONX 100 4125.5000 09:34:49 LONX 175 4125.5000 09:34:49 LONX 340 4125.0000 09:35:06 LONX 225 4124.5000 09:35:06 LONX 250 4124.0000 09:35:06 LONX 48 4126.5000 09:35:32 LONX 200 4127.0000 09:35:59 LONX 305 4132.0000 09:37:45 LONX 185 4132.0000 09:37:45 LONX 290 4131.5000 09:37:45 LONX 100 4132.5000 09:38:15 LONX 180 4132.5000 09:38:15 LONX 5 4134.0000 09:38:57 LONX 440 4134.5000 09:39:18 LONX 350 4134.5000 09:39:59 LONX 450 4134.5000 09:39:59 LONX 201 4138.0000 09:42:04 LONX 492 4138.0000 09:42:04 LONX 869 4138.0000 09:42:04 LONX 315 4137.0000 09:42:09 LONX 116 4136.5000 09:42:09 LONX 270 4138.0000 09:43:18 LONX 185 4138.0000 09:43:18 LONX 265 4137.5000 09:43:29 LONX 183 4136.0000 09:45:07 LONX 260 4136.0000 09:45:14 LONX 290 4135.5000 09:45:14 LONX 220 4136.0000 09:45:14 LONX 255 4135.0000 09:45:14 LONX 195 4135.0000 09:46:06 LONX 196 4135.0000 09:46:06 LONX 205 4134.0000 09:46:08 LONX 230 4132.0000 09:47:01 LONX 108 4132.5000 09:47:04 LONX 25 4133.0000 09:47:30 LONX 231 4133.0000 09:47:30 LONX 265 4132.0000 09:48:00 LONX 260 4131.5000 09:48:01 LONX 226 4130.5000 09:48:57 LONX 269 4131.5000 09:49:33 LONX 225 4131.0000 09:49:43 LONX 210 4130.5000 09:49:43 LONX 202 4130.0000 09:50:03 LONX 195 4130.5000 09:51:02 LONX 280 4133.0000 09:51:19 LONX 260 4131.5000 09:51:28 LONX 200 4133.5000 09:52:57 LONX 295 4133.0000 09:53:23 LONX 200 4132.5000 09:53:29 LONX 100 4132.5000 09:53:44 LONX 100 4132.0000 09:53:45 LONX 42 4132.0000 09:53:45 LONX 158 4132.0000 09:53:52 LONX 196 4132.0000 09:53:52 LONX 200 4131.5000 09:53:52 LONX 240 4131.5000 09:55:19 LONX 195 4131.5000 09:55:19 LONX 55 4131.5000 09:55:19 LONX 235 4131.0000 09:55:19 LONX 188 4129.0000 09:55:44 LONX 181 4129.0000 09:55:55 LONX 185 4128.0000 09:56:33 LONX 195 4127.5000 09:56:33 LONX 150 4130.5000 09:57:33 LONX 125 4130.5000 09:57:33 LONX 315 4130.5000 09:57:33 LONX 96 4130.5000 09:58:29 LONX 383 4130.5000 09:58:29 LONX 210 4132.0000 09:59:36 LONX 260 4131.5000 09:59:36 LONX 238 4131.0000 09:59:43 LONX 200 4133.5000 10:01:05 LONX 140 4133.5000 10:01:05 LONX 100 4133.5000 10:01:05 LONX 195 4133.5000 10:01:05 LONX 265 4133.0000 10:01:19 LONX 183 4132.5000 10:01:30 LONX 240 4132.5000 10:02:11 LONX 1 4132.5000 10:02:11 LONX 210 4132.0000 10:02:11 LONX 11 4137.0000 10:03:17 LONX 329 4137.0000 10:03:18 LONX 200 4136.0000 10:03:20 LONX 190 4136.0000 10:03:20 LONX 313 4137.0000 10:04:41 LONX 226 4140.0000 10:05:24 LONX 215 4138.5000 10:05:24 LONX 260 4138.0000 10:05:45 LONX 235 4138.5000 10:06:00 LONX 225 4138.5000 10:07:34 LONX 105 4138.5000 10:07:34 LONX 226 4138.0000 10:07:40 LONX 226 4137.5000 10:07:40 LONX 230 4138.0000 10:07:40 LONX 15 4138.0000 10:07:54 LONX 245 4137.0000 10:08:21 LONX 195 4136.5000 10:08:22 LONX 250 4135.5000 10:09:04 LONX 5 4135.5000 10:09:04 LONX 66 4137.0000 10:09:57 LONX 165 4137.0000 10:09:57 LONX 310 4136.5000 10:10:16 LONX 250 4136.5000 10:10:16 LONX 215 4137.0000 10:10:54 LONX 51 4137.5000 10:11:22 LONX 250 4138.0000 10:12:27 LONX 200 4138.0000 10:12:27 LONX 19 4137.5000 10:12:27 LONX 211 4137.5000 10:12:27 LONX 111 4137.0000 10:12:40 LONX 114 4137.0000 10:12:40 LONX 194 4136.5000 10:12:55 LONX 83 4135.5000 10:13:22 LONX 112 4135.5000 10:13:22 LONX 380 4136.5000 10:18:01 LONX 320 4136.5000 10:18:01 LONX 460 4136.5000 10:18:01 LONX 460 4136.0000 10:18:14 LONX 250 4136.0000 10:18:14 LONX 130 4136.0000 10:18:20 LONX 185 4136.0000 10:18:20 LONX 55 4135.5000 10:18:49 LONX 260 4135.5000 10:18:49 LONX 340 4135.0000 10:18:56 LONX 300 4134.5000 10:19:00 LONX 215 4133.5000 10:19:15 LONX 186 4133.0000 10:19:23 LONX 180 4131.0000 10:20:01 LONX 2 4130.5000 10:20:07 LONX 223 4130.5000 10:21:04 LONX 162 4130.0000 10:21:42 LONX 65 4130.0000 10:21:42 LONX 248 4130.0000 10:21:42 LONX 154 4129.5000 10:21:43 LONX 91 4129.5000 10:21:43 LONX 146 4133.5000 10:23:05 LONX 169 4133.5000 10:23:05 LONX 306 4133.0000 10:23:26 LONX 54 4133.0000 10:23:26 LONX 302 4133.0000 10:23:26 LONX 136 4132.5000 10:23:26 LONX 255 4134.0000 10:24:19 LONX 230 4134.0000 10:24:19 LONX 210 4133.0000 10:25:39 LONX 230 4133.0000 10:26:40 LONX 189 4133.0000 10:26:50 LONX 66 4133.0000 10:27:29 LONX 300 4133.0000 10:27:35 LONX 169 4132.5000 10:27:48 LONX 25 4132.5000 10:27:48 LONX 200 4132.5000 10:27:48 LONX 50 4132.5000 10:27:48 LONX 230 4132.5000 10:27:48 LONX 340 4132.0000 10:28:40 LONX 250 4132.0000 10:28:40 LONX 112 4131.5000 10:28:47 LONX 310 4131.0000 10:29:04 LONX 71 4131.0000 10:29:49 LONX 108 4131.0000 10:29:49 LONX 55 4131.0000 10:29:49 LONX 200 4130.5000 10:30:54 LONX 100 4130.5000 10:30:54 LONX 440 4132.5000 10:32:51 LONX 60 4132.5000 10:32:51 LONX 280 4132.5000 10:32:51 LONX 218 4132.0000 10:32:51 LONX 112 4132.0000 10:32:51 LONX 275 4131.5000 10:33:37 LONX 245 4131.0000 10:33:42 LONX 205 4130.5000 10:33:45 LONX 245 4130.0000 10:33:47 LONX 220 4130.0000 10:36:46 LONX 250 4130.0000 10:36:46 LONX 450 4130.0000 10:36:46 LONX 39 4131.0000 10:37:01 LONX 200 4131.0000 10:37:01 LONX 200 4131.5000 10:37:15 LONX 110 4131.5000 10:37:15 LONX 210 4131.5000 10:37:15 LONX 250 4131.0000 10:37:56 LONX 300 4131.0000 10:37:56 LONX 192 4131.0000 10:37:56 LONX 182 4130.0000 10:38:50 LONX 111 4130.0000 10:40:30 LONX 75 4130.0000 10:40:30 LONX 154 4130.0000 10:40:30 LONX 210 4129.5000 10:41:09 LONX 250 4129.5000 10:41:09 LONX 55 4129.5000 10:41:09 LONX 55 4129.5000 10:41:09 LONX 250 4129.5000 10:41:09 LONX 310 4129.0000 10:41:21 LONX 250 4129.5000 10:42:13 LONX 179 4129.0000 10:42:58 LONX 205 4129.0000 10:42:58 LONX 72 4128.5000 10:42:58 LONX 209 4127.5000 10:43:28 LONX 73 4131.0000 10:46:00 LONX 250 4131.0000 10:46:00 LONX 78 4131.0000 10:46:00 LONX 350 4130.5000 10:46:13 LONX 360 4130.0000 10:46:21 LONX 250 4130.0000 10:46:21 LONX 290 4132.0000 10:48:37 LONX 305 4131.5000 10:48:56 LONX 210 4131.5000 10:49:42 LONX 380 4131.0000 10:50:10 LONX 190 4131.0000 10:50:10 LONX 130 4131.0000 10:50:10 LONX 99 4130.5000 10:50:28 LONX 291 4130.5000 10:50:28 LONX 149 4130.0000 10:51:19 LONX 126 4130.0000 10:51:19 LONX 340 4130.0000 10:52:44 LONX 450 4130.0000 10:52:44 LONX 280 4129.5000 10:53:01 LONX 280 4129.5000 10:53:01 LONX 320 4129.0000 10:53:01 LONX 205 4129.0000 10:53:45 LONX 215 4129.0000 10:54:18 LONX 250 4129.0000 10:54:18 LONX 228 4129.0000 10:55:13 LONX 184 4129.5000 10:56:01 LONX 50 4129.0000 10:57:03 LONX 350 4129.5000 10:57:57 LONX 112 4130.5000 10:58:27 LONX 242 4130.5000 10:58:27 LONX 120 4130.5000 10:58:27 LONX 150 4130.0000 10:58:27 LONX 75 4130.0000 10:58:27 LONX 225 4130.0000 10:58:28 LONX 420 4129.5000 10:58:29 LONX 255 4129.5000 10:58:57 LONX 214 4129.0000 10:58:57 LONX 203 4126.5000 10:59:58 LONX 350 4129.0000 11:00:35 LONX 23 4129.0000 11:00:41 LONX 77 4129.0000 11:00:41 LONX 260 4128.5000 11:01:11 LONX 197 4128.0000 11:01:11 LONX 103 4128.0000 11:01:11 LONX 12 4128.5000 11:02:21 LONX 250 4128.5000 11:02:21 LONX 200 4128.5000 11:02:21 LONX 255 4127.5000 11:02:42 LONX 189 4128.0000 11:03:44 LONX 207 4128.0000 11:03:44 LONX 266 4127.0000 11:03:56 LONX 46 4126.5000 11:03:56 LONX 48 4128.0000 11:06:01 LONX 113 4128.0000 11:06:01 LONX 250 4128.0000 11:06:01 LONX 272 4127.5000 11:06:38 LONX 245 4128.0000 11:07:17 LONX 128 4128.0000 11:07:17 LONX 238 4128.0000 11:07:24 LONX 124 4128.0000 11:07:24 LONX 253 4129.0000 11:07:43 LONX 133 4129.5000 11:07:47 LONX 165 4129.5000 11:07:47 LONX 187 4129.0000 11:09:40 LONX 75 4129.0000 11:09:40 LONX 295 4129.0000 11:09:40 LONX 250 4128.5000 11:10:13 LONX 220 4128.0000 11:10:27 LONX 269 4127.5000 11:10:38 LONX 17 4127.0000 11:10:54 LONX 128 4127.0000 11:10:54 LONX 45 4127.0000 11:10:54 LONX 177 4126.5000 11:12:43 LONX 215 4127.5000 11:13:08 LONX 370 4127.0000 11:13:16 LONX 105 4127.5000 11:14:07 LONX 320 4126.5000 11:14:52 LONX 14 4133.5000 11:16:46 LONX 148 4133.5000 11:16:46 LONX 54 4133.5000 11:16:46 LONX 38 4133.5000 11:16:46 LONX 33 4133.5000 11:16:46 LONX 38 4133.5000 11:16:46 LONX 5 4133.5000 11:16:55 LONX 250 4133.5000 11:16:55 LONX 20 4133.5000 11:16:55 LONX 13 4134.5000 11:17:13 LONX 36 4136.0000 11:17:53 LONX 284 4136.0000 11:17:53 LONX 310 4136.0000 11:17:58 LONX 275 4135.5000 11:18:04 LONX 350 4135.0000 11:18:08 LONX 25 4135.0000 11:18:08 LONX 198 4135.0000 11:18:08 LONX 255 4134.5000 11:18:23 LONX 196 4133.5000 11:19:03 LONX 203 4136.0000 11:19:34 LONX 200 4135.5000 11:19:36 LONX 60 4135.5000 11:19:36 LONX 90 4133.0000 11:20:00 LONX 130 4133.0000 11:20:00 LONX 240 4132.0000 11:20:31 LONX 209 4131.5000 11:20:57 LONX 125 4129.5000 11:21:32 LONX 60 4129.5000 11:21:32 LONX 196 4130.0000 11:21:50 LONX 264 4130.5000 11:22:11 LONX 210 4128.5000 11:22:40 LONX 265 4130.5000 11:23:26 LONX 200 4133.0000 11:23:50 LONX 199 4133.0000 11:24:16 LONX 177 4132.0000 11:24:36 LONX 5 4132.0000 11:24:36 LONX 91 4132.0000 11:26:10 LONX 106 4132.0000 11:26:10 LONX 89 4132.0000 11:26:10 LONX 225 4131.0000 11:26:11 LONX 104 4132.0000 11:26:50 LONX 136 4132.0000 11:26:50 LONX 38 4132.0000 11:26:50 LONX 26 4132.0000 11:26:50 LONX 90 4132.0000 11:26:50 LONX 178 4133.0000 11:27:17 LONX 265 4133.5000 11:27:51 LONX 205 4137.0000 11:28:29 LONX 164 4135.0000 11:29:01 LONX 32 4135.0000 11:29:01 LONX 241 4134.5000 11:29:02 LONX 200 4134.5000 11:29:25 LONX 200 4133.5000 11:30:01 LONX 188 4132.5000 11:30:32 LONX 196 4133.0000 11:30:45 LONX 4 4133.0000 11:30:45 LONX 138 4135.0000 11:31:11 LONX 62 4135.0000 11:31:11 LONX 200 4135.0000 11:31:46 LONX 167 4134.5000 11:31:46 LONX 61 4134.5000 11:31:46 LONX 215 4137.0000 11:32:46 LONX 225 4137.5000 11:33:34 LONX 260 4138.5000 11:34:33 LONX 45 4138.5000 11:34:33 LONX 200 4138.5000 11:34:33 LONX 124 4139.0000 11:34:33 LONX 150 4140.0000 11:35:13 LONX 180 4140.0000 11:35:13 LONX 190 4139.5000 11:35:50 LONX 290 4139.5000 11:35:55 LONX 205 4139.0000 11:36:00 LONX 265 4140.0000 11:36:44 LONX 225 4139.0000 11:37:20 LONX 16 4138.5000 11:37:48 LONX 75 4138.5000 11:37:48 LONX 174 4138.5000 11:37:48 LONX 218 4137.5000 11:38:21 LONX 150 4136.5000 11:38:25 LONX 100 4135.5000 11:38:49 LONX 32 4137.0000 11:39:22 LONX 97 4137.0000 11:39:22 LONX 38 4137.0000 11:39:26 LONX 33 4137.0000 11:39:29 LONX 238 4136.5000 11:39:29 LONX 83 4135.0000 11:39:49 LONX 112 4135.0000 11:39:49 LONX 186 4134.0000 11:40:53 LONX 225 4134.0000 11:40:53 LONX 59 4133.5000 11:41:42 LONX 174 4133.5000 11:41:42 LONX 20 4134.5000 11:42:27 LONX 279 4134.5000 11:42:27 LONX 11 4134.5000 11:42:32 LONX 200 4134.0000 11:42:40 LONX 80 4134.0000 11:42:40 LONX 188 4133.0000 11:43:11 LONX 170 4132.5000 11:43:11 LONX 70 4132.5000 11:43:58 LONX 75 4132.5000 11:43:58 LONX 39 4132.5000 11:43:58 LONX 185 4132.0000 11:44:10 LONX 202 4131.5000 11:44:45 LONX 99 4132.5000 11:45:07 LONX 94 4132.5000 11:45:07 LONX 37 4131.0000 11:45:43 LONX 127 4131.0000 11:45:44 LONX 28 4131.0000 11:45:44 LONX 202 4132.0000 11:46:13 LONX 244 4132.0000 11:46:57 LONX 56 4132.5000 11:47:08 LONX 171 4132.5000 11:47:15 LONX 31 4132.5000 11:47:15 LONX 7 4134.0000 11:47:43 LONX 116 4134.0000 11:47:43 LONX 220 4139.5000 11:48:20 LONX 215 4139.0000 11:48:24 LONX 212 4138.0000 11:48:51 LONX 227 4142.0000 11:50:08 LONX 266 4141.5000 11:50:09 LONX 275 4144.0000 11:52:43 LONX 33 4144.0000 11:52:46 LONX 222 4144.0000 11:52:46 LONX 240 4144.5000 11:52:46 LONX 235 4145.5000 11:52:54 LONX 188 4146.5000 11:53:37 LONX 75 4146.5000 11:53:37 LONX 12 4146.5000 11:53:37 LONX 250 4146.5000 11:53:37 LONX 187 4145.5000 11:53:56 LONX 268 4145.5000 11:55:20 LONX 14 4145.5000 11:55:20 LONX 260 4144.5000 11:55:24 LONX 57 4144.0000 11:55:35 LONX 305 4145.0000 11:57:37 LONX 340 4144.5000 11:57:43 LONX 146 4144.0000 11:57:54 LONX 100 4143.5000 11:57:54 LONX 100 4143.5000 11:57:54 LONX 250 4143.0000 11:58:34 LONX 243 4142.5000 11:58:57 LONX 265 4143.0000 11:59:45 LONX 174 4148.0000 12:02:26 LONX 101 4149.5000 12:02:28 LONX 69 4151.0000 12:02:36 LONX 167 4151.0000 12:02:36 LONX 333 4151.0000 12:02:36 LONX 290 4153.0000 12:02:58 LONX 75 4153.0000 12:02:58 LONX 255 4153.0000 12:02:58 LONX 220 4154.5000 12:03:06 LONX 218 4155.0000 12:03:08 LONX 210 4157.0000 12:03:28 LONX 215 4156.5000 12:03:36 LONX 270 4157.0000 12:03:51 LONX 34 4156.5000 12:04:14 LONX 340 4158.0000 12:04:43 LONX 75 4157.5000 12:04:45 LONX 193 4157.5000 12:04:45 LONX 41 4154.0000 12:05:27 LONX 269 4154.0000 12:05:27 LONX 8 4153.5000 12:05:29 LONX 190 4153.5000 12:05:29 LONX 129 4152.5000 12:06:27 LONX 129 4152.5000 12:06:27 LONX 204 4153.0000 12:06:34 LONX 139 4152.5000 12:06:57 LONX 53 4152.5000 12:06:57 LONX 46 4152.0000 12:06:57 LONX 200 4149.5000 12:07:23 LONX 191 4148.0000 12:07:48 LONX 198 4148.5000 12:08:19 LONX 210 4150.0000 12:09:10 LONX 205 4151.0000 12:09:37 LONX 225 4150.0000 12:09:42 LONX 3 4150.0000 12:09:42 LONX 74 4150.0000 12:09:42 LONX 157 4148.0000 12:10:22 LONX 146 4148.0000 12:10:22 LONX 82 4147.0000 12:10:30 LONX 214 4146.5000 12:11:01 LONX 35 4146.0000 12:11:02 LONX 155 4146.0000 12:11:02 LONX 310 4144.5000 12:12:57 LONX 250 4144.5000 12:12:57 LONX 39 4144.0000 12:12:57 LONX 55 4145.5000 12:13:43 LONX 75 4145.5000 12:13:43 LONX 94 4145.5000 12:13:46 LONX 32 4145.5000 12:14:00 LONX 182 4145.5000 12:14:00 LONX 215 4145.0000 12:14:02 LONX 136 4145.0000 12:14:30 LONX 68 4145.0000 12:14:30 LONX 126 4146.0000 12:15:13 LONX 206 4146.0000 12:15:13 LONX 105 4146.5000 12:15:29 LONX 255 4146.5000 12:16:23 LONX 240 4146.0000 12:16:25 LONX 208 4146.5000 12:16:55 LONX 257 4145.5000 12:16:58 LONX 201 4143.5000 12:17:33 LONX 23 4143.0000 12:18:16 LONX 200 4143.0000 12:18:16 LONX 171 4144.0000 12:18:36 LONX 33 4144.0000 12:18:36 LONX 225 4146.0000 12:20:04 LONX 85 4146.0000 12:20:04 LONX 210 4146.5000 12:20:17 LONX 201 4148.5000 12:21:38 LONX 29 4148.5000 12:21:46 LONX 221 4148.0000 12:21:48 LONX 14 4148.0000 12:21:57 LONX 85 4149.0000 12:22:07 LONX 81 4149.0000 12:22:07 LONX 11 4148.0000 12:22:20 LONX 225 4148.0000 12:22:24 LONX 4 4148.0000 12:22:24 LONX 4 4152.0000 12:23:55 LONX 310 4153.5000 12:25:11 LONX 25 4153.5000 12:25:11 LONX 234 4153.5000 12:25:12 LONX 11 4153.5000 12:25:12 LONX 75 4153.0000 12:25:16 LONX 64 4153.0000 12:25:16 LONX 75 4153.0000 12:25:16 LONX 216 4153.0000 12:25:16 LONX 250 4153.0000 12:25:16 LONX 5 4153.0000 12:25:16 LONX 255 4152.5000 12:25:32 LONX 232 4153.0000 12:25:32 LONX 200 4153.0000 12:25:32 LONX 64 4153.0000 12:25:32 LONX 39 4153.0000 12:25:32 LONX 203 4155.5000 12:26:49 LONX 225 4153.5000 12:27:55 LONX 214 4153.0000 12:28:24 LONX 205 4152.5000 12:28:37 LONX 143 4153.5000 12:29:11 LONX 240 4152.5000 12:29:39 LONX 200 4152.0000 12:29:39 LONX 39 4152.0000 12:29:39 LONX 42 4150.5000 12:29:59 LONX 151 4150.5000 12:29:59 LONX 212 4151.5000 12:31:11 LONX 230 4150.5000 12:31:14 LONX 205 4149.0000 12:31:30 LONX 215 4148.5000 12:32:52 LONX 16 4149.5000 12:33:37 LONX 268 4149.5000 12:33:37 LONX 73 4149.5000 12:33:37 LONX 241 4148.5000 12:34:18 LONX 115 4148.0000 12:34:30 LONX 240 4147.5000 12:34:31 LONX 75 4148.5000 12:34:57 LONX 205 4148.5000 12:34:57 LONX 186 4147.0000 12:35:25 LONX 190 4145.0000 12:35:49 LONX 100 4146.0000 12:37:20 LONX 95 4146.0000 12:37:20 LONX 48 4149.0000 12:38:35 LONX 8 4149.0000 12:38:35 LONX 199 4149.0000 12:38:39 LONX 51 4149.0000 12:38:39 LONX 126 4151.5000 12:41:35 LONX 390 4152.0000 12:41:56 LONX 30 4151.5000 12:42:17 LONX 188 4151.5000 12:43:25 LONX 202 4151.5000 12:43:25 LONX 111 4151.5000 12:43:25 LONX 82 4151.5000 12:43:25 LONX 147 4151.5000 12:43:25 LONX 31 4151.0000 12:43:25 LONX 359 4151.0000 12:43:25 LONX 38 4150.5000 12:43:57 LONX 302 4150.5000 12:44:03 LONX 200 4150.0000 12:44:18 LONX 270 4150.0000 12:44:18 LONX 25 4150.0000 12:44:31 LONX 210 4149.5000 12:44:45 LONX 171 4150.0000 12:44:45 LONX 202 4150.0000 12:44:45 LONX 360 4152.5000 12:47:08 LONX 275 4152.0000 12:47:29 LONX 157 4151.5000 12:48:45 LONX 150 4151.5000 12:48:45 LONX 223 4153.5000 12:49:20 LONX 73 4153.5000 12:49:20 LONX 224 4155.0000 12:50:05 LONX 186 4155.0000 12:50:05 LONX 129 4154.5000 12:50:06 LONX 71 4154.5000 12:50:06 LONX 220 4155.0000 12:50:06 LONX 75 4154.0000 12:50:16 LONX 75 4154.0000 12:50:16 LONX 105 4154.0000 12:50:16 LONX 201 4151.5000 12:50:46 LONX 319 4151.0000 12:51:56 LONX 197 4150.5000 12:52:00 LONX 65 4150.0000 12:52:10 LONX 220 4150.0000 12:52:11 LONX 250 4149.0000 12:54:11 LONX 185 4148.5000 12:54:15 LONX 30 4150.0000 12:54:33 LONX 200 4150.0000 12:54:33 LONX 9 4150.0000 12:54:33 LONX 211 4150.5000 12:55:22 LONX 49 4150.5000 12:55:22 LONX 94 4151.0000 12:55:48 LONX 153 4151.0000 12:55:48 LONX 181 4150.5000 12:55:51 LONX 104 4150.5000 12:55:51 LONX 203 4151.0000 12:55:51 LONX 150 4152.5000 12:57:39 LONX 80 4152.5000 12:57:39 LONX 10 4154.0000 12:58:27 LONX 250 4154.0000 12:58:27 LONX 270 4153.5000 12:58:28 LONX 240 4153.5000 12:58:28 LONX 109 4152.5000 12:58:29 LONX 141 4152.5000 12:58:29 LONX 57 4150.0000 12:59:32 LONX 52 4150.0000 12:59:32 LONX 78 4150.0000 12:59:32 LONX 195 4151.0000 12:59:59 LONX 67 4151.5000 13:00:17 LONX 250 4150.0000 13:00:24 LONX 200 4149.0000 13:01:14 LONX 132 4148.5000 13:01:22 LONX 88 4148.5000 13:01:27 LONX 250 4148.0000 13:02:01 LONX 210 4149.0000 13:02:37 LONX 205 4149.0000 13:03:17 LONX 125 4148.5000 13:03:17 LONX 50 4148.5000 13:03:17 LONX 70 4148.5000 13:03:17 LONX 190 4148.0000 13:03:21 LONX 184 4147.5000 13:03:43 LONX 203 4148.0000 13:04:25 LONX 78 4152.0000 13:05:54 LONX 57 4152.0000 13:05:54 LONX 14 4152.0000 13:05:54 LONX 300 4152.0000 13:06:16 LONX 230 4152.0000 13:06:19 LONX 183 4151.5000 13:06:36 LONX 330 4152.0000 13:07:29 LONX 66 4151.5000 13:07:29 LONX 91 4151.5000 13:07:46 LONX 22 4151.0000 13:07:46 LONX 183 4151.0000 13:07:46 LONX 48 4151.0000 13:08:24 LONX 181 4151.0000 13:08:24 LONX 48 4151.0000 13:08:24 LONX 52 4150.5000 13:09:05 LONX 83 4150.5000 13:09:15 LONX 70 4150.5000 13:09:15 LONX 111 4151.5000 13:10:16 LONX 149 4151.5000 13:10:16 LONX 122 4151.5000 13:10:16 LONX 102 4151.5000 13:10:16 LONX 16 4151.5000 13:10:16 LONX 200 4150.5000 13:10:51 LONX 260 4150.5000 13:10:51 LONX 118 4150.0000 13:10:56 LONX 107 4150.0000 13:10:56 LONX 69 4149.5000 13:11:31 LONX 211 4149.5000 13:11:31 LONX 202 4150.5000 13:12:16 LONX 13 4148.5000 13:13:11 LONX 24 4148.5000 13:13:29 LONX 173 4148.5000 13:13:34 LONX 186 4148.0000 13:13:41 LONX 43 4148.0000 13:13:42 LONX 270 4148.5000 13:14:02 LONX 273 4149.5000 13:14:37 LONX 16 4149.0000 13:15:07 LONX 179 4149.0000 13:15:13 LONX 220 4152.5000 13:17:50 LONX 216 4152.0000 13:18:07 LONX 204 4152.0000 13:18:07 LONX 278 4152.0000 13:18:07 LONX 168 4154.0000 13:19:15 LONX 222 4153.5000 13:19:40 LONX 13 4153.5000 13:19:43 LONX 250 4153.5000 13:19:43 LONX 110 4153.5000 13:19:43 LONX 340 4157.0000 13:21:00 LONX 280 4156.5000 13:21:00 LONX 224 4157.0000 13:21:00 LONX 51 4157.0000 13:21:00 LONX 260 4156.0000 13:21:11 LONX 168 4155.5000 13:21:19 LONX 132 4155.5000 13:21:19 LONX 225 4156.5000 13:22:26 LONX 215 4156.0000 13:22:32 LONX 220 4156.5000 13:23:05 LONX 235 4156.5000 13:23:52 LONX 276 4156.0000 13:23:52 LONX 270 4156.0000 13:24:56 LONX 238 4158.0000 13:25:47 LONX 259 4157.0000 13:26:01 LONX 250 4157.0000 13:26:01 LONX 214 4156.0000 13:26:14 LONX 210 4154.0000 13:26:59 LONX 250 4154.5000 13:27:19 LONX 2 4154.5000 13:27:20 LONX 190 4153.5000 13:27:47 LONX 212 4152.5000 13:29:06 LONX 35 4152.0000 13:29:09 LONX 105 4152.0000 13:29:09 LONX 98 4152.0000 13:29:09 LONX 104 4151.5000 13:29:50 LONX 176 4151.5000 13:29:50 LONX 19 4151.0000 13:29:56 LONX 231 4151.0000 13:29:56 LONX 210 4151.0000 13:29:56 LONX 200 4151.0000 13:29:56 LONX 44 4152.0000 13:30:19 LONX 161 4152.0000 13:30:19 LONX 143 4153.5000 13:30:33 LONX 167 4153.5000 13:30:33 LONX 223 4153.0000 13:30:37 LONX 191 4153.0000 13:30:52 LONX 48 4153.0000 13:31:15 LONX 137 4153.0000 13:31:15 LONX 174 4153.5000 13:31:19 LONX 189 4153.0000 13:31:32 LONX 194 4151.5000 13:31:53 LONX 255 4149.5000 13:32:20 LONX 195 4150.5000 13:32:55 LONX 200 4150.0000 13:33:03 LONX 35 4150.0000 13:33:03 LONX 8 4154.0000 13:33:40 LONX 95 4154.0000 13:33:40 LONX 215 4153.0000 13:33:47 LONX 30 4153.0000 13:33:47 LONX 200 4154.0000 13:34:25 LONX 230 4153.5000 13:34:28 LONX 200 4152.5000 13:34:45 LONX 240 4153.5000 13:34:59 LONX 180 4154.5000 13:35:25 LONX 89 4154.5000 13:35:37 LONX 260 4155.0000 13:36:02 LONX 270 4156.0000 13:36:28 LONX 185 4155.0000 13:36:51 LONX 34 4154.5000 13:36:56 LONX 217 4154.5000 13:36:56 LONX 230 4156.5000 13:37:29 LONX 195 4156.0000 13:37:51 LONX 65 4156.0000 13:37:51 LONX 210 4156.5000 13:38:26 LONX 205 4157.0000 13:38:51 LONX 225 4156.5000 13:38:51 LONX 228 4156.0000 13:39:34 LONX 81 4155.5000 13:39:37 LONX 116 4155.5000 13:39:37 LONX 330 4156.0000 13:40:05 LONX 76 4158.5000 13:40:58 LONX 250 4158.5000 13:40:58 LONX 159 4158.5000 13:40:58 LONX 186 4157.5000 13:41:12 LONX 180 4159.5000 13:43:13 LONX 149 4159.5000 13:43:13 LONX 370 4159.0000 13:43:13 LONX 62 4159.5000 13:43:28 LONX 250 4159.5000 13:43:31 LONX 280 4160.5000 13:43:50 LONX 195 4161.0000 13:44:19 LONX 203 4160.5000 13:44:34 LONX 57 4160.5000 13:44:34 LONX 75 4164.5000 13:45:25 LONX 190 4164.5000 13:45:25 LONX 10 4164.5000 13:45:25 LONX 187 4164.5000 13:45:25 LONX 241 4165.0000 13:45:57 LONX 184 4166.0000 13:46:12 LONX 250 4167.0000 13:46:43 LONX 44 4167.0000 13:46:43 LONX 195 4166.0000 13:46:55 LONX 65 4163.5000 13:47:24 LONX 121 4163.5000 13:47:24 LONX 203 4163.0000 13:48:08 LONX 185 4162.0000 13:48:15 LONX 148 4161.5000 13:48:15 LONX 235 4163.5000 13:49:13 LONX 275 4162.0000 13:49:25 LONX 199 4161.5000 13:49:26 LONX 200 4160.5000 13:50:29 LONX 295 4160.0000 13:50:35 LONX 187 4158.5000 13:50:57 LONX 195 4159.0000 13:51:36 LONX 189 4158.0000 13:51:39 LONX 225 4157.0000 13:52:10 LONX 244 4156.5000 13:52:13 LONX 184 4155.0000 13:53:03 LONX 245 4156.5000 13:53:22 LONX 205 4159.0000 13:54:14 LONX 240 4159.0000 13:54:14 LONX 31 4158.0000 13:54:36 LONX 239 4158.0000 13:54:36 LONX 232 4157.5000 13:55:10 LONX 235 4157.0000 13:55:19 LONX 215 4156.0000 13:55:39 LONX 185 4156.5000 13:56:10 LONX 330 4160.0000 13:57:40 LONX 128 4161.0000 13:58:10 LONX 82 4161.0000 13:58:10 LONX 290 4161.0000 13:58:11 LONX 220 4160.5000 13:58:13 LONX 234 4160.5000 13:58:13 LONX 26 4161.5000 13:58:52 LONX 215 4161.5000 13:58:52 LONX 54 4161.5000 13:58:52 LONX 214 4160.5000 13:59:13 LONX 51 4160.5000 13:59:50 LONX 179 4160.5000 13:59:50 LONX 185 4164.0000 14:00:12 LONX 285 4163.5000 14:00:15 LONX 240 4164.0000 14:00:57 LONX 200 4167.5000 14:01:56 LONX 380 4167.5000 14:01:56 LONX 275 4166.5000 14:02:04 LONX 230 4166.5000 14:02:26 LONX 210 4168.0000 14:02:44 LONX 195 4167.5000 14:03:06 LONX 185 4167.0000 14:03:09 LONX 75 4171.0000 14:04:07 LONX 210 4171.0000 14:04:07 LONX 185 4170.5000 14:04:09 LONX 275 4170.5000 14:04:30 LONX 200 4173.5000 14:06:42 LONX 10 4173.5000 14:06:42 LONX 300 4174.0000 14:06:44 LONX 40 4174.0000 14:06:47 LONX 200 4173.5000 14:07:00 LONX 20 4173.5000 14:07:00 LONX 23 4174.5000 14:07:32 LONX 247 4174.5000 14:07:32 LONX 33 4174.0000 14:07:53 LONX 108 4174.0000 14:07:53 LONX 69 4174.0000 14:07:53 LONX 250 4174.0000 14:07:53 LONX 104 4174.0000 14:07:53 LONX 297 4173.5000 14:08:17 LONX 23 4173.5000 14:08:17 LONX 138 4173.0000 14:08:23 LONX 229 4172.5000 14:08:42 LONX 34 4172.0000 14:09:05 LONX 198 4172.0000 14:09:06 LONX 107 4172.0000 14:09:23 LONX 95 4172.0000 14:09:23 LONX 75 4171.0000 14:09:25 LONX 150 4171.0000 14:09:25 LONX 257 4170.0000 14:10:25 LONX 20 4169.5000 14:10:37 LONX 75 4169.5000 14:10:37 LONX 95 4169.5000 14:10:37 LONX 22 4169.0000 14:10:37 LONX 204 4169.0000 14:11:13 LONX 222 4168.5000 14:11:18 LONX 42 4168.5000 14:11:18 LONX 37 4167.5000 14:12:12 LONX 183 4167.5000 14:12:14 LONX 200 4167.0000 14:12:22 LONX 32 4167.0000 14:12:22 LONX 178 4166.5000 14:12:25 LONX 17 4166.5000 14:12:25 LONX 390 4169.0000 14:14:04 LONX 175 4168.5000 14:14:11 LONX 40 4168.5000 14:14:11 LONX 320 4168.0000 14:14:17 LONX 225 4167.5000 14:14:26 LONX 14 4166.5000 14:14:54 LONX 16 4166.5000 14:15:01 LONX 164 4166.5000 14:15:01 LONX 202 4168.0000 14:15:12 LONX 124 4168.0000 14:15:29 LONX 78 4168.0000 14:15:29 LONX 235 4168.0000 14:15:49 LONX 189 4167.0000 14:16:19 LONX 210 4168.0000 14:16:44 LONX 215 4167.0000 14:16:50 LONX 158 4168.0000 14:17:25 LONX 123 4168.0000 14:17:25 LONX 240 4167.5000 14:17:27 LONX 39 4168.5000 14:18:02 LONX 214 4168.5000 14:18:02 LONX 185 4167.5000 14:18:13 LONX 24 4166.0000 14:18:41 LONX 195 4167.5000 14:19:17 LONX 259 4167.0000 14:19:22 LONX 196 4166.0000 14:19:29 LONX 44 4166.0000 14:20:36 LONX 215 4166.0000 14:20:41 LONX 200 4166.0000 14:20:41 LONX 240 4165.5000 14:20:41 LONX 20 4166.5000 14:21:08 LONX 224 4166.5000 14:21:10 LONX 231 4166.0000 14:21:17 LONX 15 4165.0000 14:21:46 LONX 232 4165.0000 14:22:03 LONX 12 4166.5000 14:22:30 LONX 11 4166.5000 14:22:30 LONX 300 4165.5000 14:22:32 LONX 52 4164.5000 14:22:52 LONX 133 4164.5000 14:22:52 LONX 250 4164.0000 14:22:54 LONX 141 4165.5000 14:23:28 LONX 89 4165.5000 14:23:28 LONX 210 4164.5000 14:24:02 LONX 200 4166.0000 14:25:02 LONX 240 4166.0000 14:25:02 LONX 255 4166.0000 14:25:04 LONX 163 4164.5000 14:25:22 LONX 27 4164.5000 14:25:25 LONX 100 4164.5000 14:25:37 LONX 250 4164.5000 14:25:37 LONX 39 4164.5000 14:25:37 LONX 245 4165.0000 14:26:12 LONX 245 4168.5000 14:26:37 LONX 303 4168.0000 14:27:02 LONX 45 4167.5000 14:27:09 LONX 195 4167.5000 14:27:09 LONX 190 4166.5000 14:27:54 LONX 410 4170.5000 14:29:08 LONX 225 4172.0000 14:29:37 LONX 175 4172.0000 14:29:37 LONX 155 4172.0000 14:29:37 LONX 400 4171.5000 14:29:38 LONX 20 4171.5000 14:29:38 LONX 167 4171.0000 14:29:43 LONX 138 4171.0000 14:29:43 LONX 195 4170.5000 14:29:45 LONX 126 4173.0000 14:30:37 LONX 59 4173.0000 14:30:37 LONX 250 4173.0000 14:30:37 LONX 55 4173.0000 14:30:37 LONX 275 4173.0000 14:30:37 LONX 75 4173.0000 14:30:37 LONX 10 4173.0000 14:30:37 LONX 260 4173.0000 14:30:37 LONX 237 4173.5000 14:31:01 LONX 103 4173.5000 14:31:01 LONX 430 4173.5000 14:31:01 LONX 360 4173.0000 14:31:09 LONX 250 4173.0000 14:31:09 LONX 40 4173.0000 14:31:09 LONX 150 4173.0000 14:31:09 LONX 118 4172.5000 14:31:10 LONX 256 4172.5000 14:31:10 LONX 22 4172.5000 14:31:15 LONX 154 4172.5000 14:31:15 LONX 59 4172.0000 14:31:15 LONX 200 4172.0000 14:31:16 LONX 16 4172.0000 14:31:29 LONX 245 4172.0000 14:31:45 LONX 295 4171.5000 14:31:49 LONX 33 4171.0000 14:31:58 LONX 12 4171.0000 14:32:06 LONX 83 4171.0000 14:32:06 LONX 72 4171.0000 14:32:06 LONX 148 4171.0000 14:32:08 LONX 222 4171.0000 14:32:08 LONX 320 4170.5000 14:32:08 LONX 246 4171.0000 14:32:15 LONX 40 4171.0000 14:32:15 LONX 122 4171.0000 14:32:15 LONX 15 4170.0000 14:32:15 LONX 200 4170.0000 14:32:15 LONX 155 4170.0000 14:32:15 LONX 200 4170.0000 14:33:01 LONX 265 4170.0000 14:33:16 LONX 300 4170.0000 14:33:16 LONX 77 4172.0000 14:34:13 LONX 200 4172.0000 14:34:19 LONX 23 4172.0000 14:34:19 LONX 550 4171.5000 14:34:19 LONX 250 4172.0000 14:34:19 LONX 15 4172.0000 14:34:19 LONX 225 4172.0000 14:34:19 LONX 262 4171.5000 14:34:22 LONX 38 4171.5000 14:34:23 LONX 559 4171.0000 14:34:23 LONX 11 4171.0000 14:34:44 LONX 139 4171.0000 14:34:44 LONX 74 4170.5000 14:34:58 LONX 111 4170.5000 14:34:58 LONX 280 4170.0000 14:35:00 LONX 275 4170.5000 14:35:40 LONX 240 4170.0000 14:35:40 LONX 107 4169.5000 14:35:46 LONX 153 4169.5000 14:35:46 LONX 230 4169.0000 14:35:52 LONX 12 4168.5000 14:35:59 LONX 133 4171.0000 14:36:50 LONX 125 4171.0000 14:36:50 LONX 45 4171.0000 14:36:50 LONX 117 4171.0000 14:36:50 LONX 125 4171.0000 14:36:50 LONX 178 4171.0000 14:36:50 LONX 17 4171.0000 14:36:50 LONX 359 4170.5000 14:36:59 LONX 71 4170.5000 14:36:59 LONX 290 4170.0000 14:37:19 LONX 350 4170.0000 14:37:19 LONX 315 4169.5000 14:37:31 LONX 255 4169.0000 14:37:36 LONX 60 4168.5000 14:37:41 LONX 195 4168.5000 14:37:42 LONX 21 4168.0000 14:37:59 LONX 100 4168.0000 14:37:59 LONX 63 4168.0000 14:37:59 LONX 24 4167.0000 14:38:17 LONX 191 4167.0000 14:38:18 LONX 124 4167.5000 14:38:39 LONX 131 4167.5000 14:38:40 LONX 33 4167.5000 14:38:44 LONX 187 4167.5000 14:38:44 LONX 51 4166.5000 14:38:57 LONX 5 4166.5000 14:38:57 LONX 173 4166.5000 14:38:57 LONX 1 4166.5000 14:38:57 LONX 104 4166.0000 14:39:31 LONX 146 4166.0000 14:39:31 LONX 250 4166.0000 14:40:09 LONX 250 4166.0000 14:40:09 LONX 215 4165.5000 14:40:10 LONX 285 4166.5000 14:41:01 LONX 210 4166.5000 14:41:06 LONX 390 4167.0000 14:41:42 LONX 300 4167.0000 14:41:42 LONX 82 4167.5000 14:41:46 LONX 80 4167.5000 14:41:46 LONX 150 4167.5000 14:41:54 LONX 41 4168.0000 14:41:54 LONX 27 4168.0000 14:41:54 LONX 250 4168.0000 14:41:54 LONX 200 4168.0000 14:41:54 LONX 96 4168.0000 14:41:54 LONX 280 4167.5000 14:41:54 LONX 9 4167.0000 14:42:01 LONX 34 4167.0000 14:42:01 LONX 256 4167.0000 14:42:01 LONX 120 4165.5000 14:42:40 LONX 110 4165.5000 14:42:40 LONX 227 4165.0000 14:42:44 LONX 300 4165.5000 14:43:05 LONX 210 4165.0000 14:44:00 LONX 21 4164.5000 14:44:06 LONX 100 4165.5000 14:44:19 LONX 61 4165.5000 14:44:19 LONX 149 4165.5000 14:44:19 LONX 24 4165.0000 14:44:28 LONX 35 4165.5000 14:44:34 LONX 275 4165.5000 14:44:34 LONX 16 4165.0000 14:44:44 LONX 189 4165.5000 14:45:02 LONX 101 4165.5000 14:45:02 LONX 80 4165.5000 14:45:02 LONX 153 4165.5000 14:45:13 LONX 34 4165.5000 14:45:19 LONX 108 4165.5000 14:45:19 LONX 35 4165.5000 14:45:21 LONX 200 4165.0000 14:45:30 LONX 12 4165.5000 14:46:09 LONX 33 4165.5000 14:46:09 LONX 325 4165.5000 14:46:11 LONX 41 4165.5000 14:46:11 LONX 299 4165.5000 14:46:15 LONX 18 4165.5000 14:46:30 LONX 332 4165.5000 14:46:31 LONX 289 4166.0000 14:46:43 LONX 31 4167.0000 14:46:50 LONX 51 4168.0000 14:46:57 LONX 219 4168.0000 14:46:58 LONX 7 4168.0000 14:47:00 LONX 323 4168.0000 14:47:22 LONX 275 4168.0000 14:47:22 LONX 75 4168.0000 14:47:22 LONX 135 4168.0000 14:47:22 LONX 185 4167.0000 14:47:27 LONX 134 4167.0000 14:47:27 LONX 174 4167.0000 14:47:49 LONX 28 4167.0000 14:47:49 LONX 254 4166.0000 14:47:57 LONX 57 4165.5000 14:48:01 LONX 190 4164.5000 14:48:31 LONX 310 4165.5000 14:49:03 LONX 245 4165.5000 14:49:03 LONX 69 4166.5000 14:49:26 LONX 322 4166.0000 14:49:37 LONX 58 4166.0000 14:49:37 LONX 70 4166.0000 14:49:37 LONX 244 4166.0000 14:49:37 LONX 176 4165.5000 14:49:50 LONX 26 4165.5000 14:49:50 LONX 200 4165.0000 14:50:00 LONX 3 4165.0000 14:50:13 LONX 15 4164.5000 14:50:38 LONX 154 4165.0000 14:50:38 LONX 250 4165.0000 14:50:38 LONX 200 4165.0000 14:50:38 LONX 12 4165.0000 14:50:38 LONX 245 4164.0000 14:50:51 LONX 61 4163.0000 14:51:07 LONX 210 4164.5000 14:51:26 LONX 158 4164.5000 14:51:26 LONX 27 4164.5000 14:51:27 LONX 115 4164.5000 14:51:41 LONX 125 4164.5000 14:51:41 LONX 110 4164.5000 14:52:05 LONX 54 4164.5000 14:52:05 LONX 51 4164.5000 14:52:07 LONX 220 4164.0000 14:52:09 LONX 224 4163.5000 14:52:42 LONX 231 4163.0000 14:53:00 LONX 41 4164.0000 14:53:09 LONX 250 4164.0000 14:53:09 LONX 166 4165.5000 14:53:42 LONX 54 4165.5000 14:53:42 LONX 265 4164.5000 14:54:01 LONX 190 4164.5000 14:54:01 LONX 224 4163.5000 14:54:10 LONX 47 4163.0000 14:54:29 LONX 200 4164.0000 14:54:37 LONX 173 4164.0000 14:54:37 LONX 4 4163.5000 14:54:44 LONX 4 4163.5000 14:54:53 LONX 4 4163.5000 14:54:57 LONX 109 4163.5000 14:55:30 LONX 129 4163.5000 14:55:30 LONX 88 4163.0000 14:55:31 LONX 30 4163.0000 14:56:08 LONX 320 4163.0000 14:56:08 LONX 360 4163.5000 14:56:50 LONX 103 4165.5000 14:57:10 LONX 92 4165.5000 14:57:12 LONX 380 4165.5000 14:57:17 LONX 285 4165.0000 14:57:27 LONX 220 4164.5000 14:57:48 LONX 300 4165.0000 14:58:23 LONX 75 4164.5000 14:58:24 LONX 265 4164.5000 14:58:24 LONX 138 4164.5000 14:58:24 LONX 77 4164.5000 14:58:24 LONX 255 4165.5000 14:59:03 LONX 230 4164.0000 14:59:16 LONX 205 4165.0000 14:59:44 LONX 55 4165.0000 14:59:44 LONX 375 4165.0000 14:59:46 LONX 18 4164.5000 14:59:55 LONX 63 4164.5000 14:59:55 LONX 289 4164.5000 14:59:58 LONX 37 4164.0000 14:59:58 LONX 188 4164.0000 14:59:58 LONX 200 4164.5000 14:59:58 LONX 320 4165.0000 15:00:18 LONX 185 4164.5000 15:00:33 LONX 220 4165.0000 15:00:56 LONX 100 4165.0000 15:00:56 LONX 20 4165.0000 15:00:57 LONX 320 4164.5000 15:00:57 LONX 195 4164.0000 15:01:04 LONX 250 4163.5000 15:01:23 LONX 262 4164.0000 15:01:38 LONX 28 4164.0000 15:01:38 LONX 188 4163.5000 15:02:12 LONX 87 4163.5000 15:02:12 LONX 79 4164.0000 15:02:50 LONX 341 4164.0000 15:02:51 LONX 450 4163.5000 15:02:52 LONX 200 4163.5000 15:02:52 LONX 319 4163.0000 15:02:58 LONX 1 4163.0000 15:02:58 LONX 191 4164.5000 15:03:37 LONX 59 4164.5000 15:03:37 LONX 159 4164.5000 15:03:37 LONX 66 4164.5000 15:03:37 LONX 240 4164.0000 15:03:43 LONX 36 4163.5000 15:04:00 LONX 117 4163.5000 15:04:00 LONX 107 4163.5000 15:04:00 LONX 250 4163.5000 15:04:00 LONX 205 4163.0000 15:04:23 LONX 138 4162.5000 15:04:36 LONX 57 4162.5000 15:04:36 LONX 147 4162.0000 15:04:44 LONX 68 4162.0000 15:04:51 LONX 250 4161.5000 15:04:52 LONX 110 4162.0000 15:05:36 LONX 260 4162.5000 15:05:48 LONX 190 4162.0000 15:05:57 LONX 98 4161.5000 15:06:04 LONX 112 4161.5000 15:06:04 LONX 278 4161.0000 15:06:20 LONX 12 4161.0000 15:06:20 LONX 14 4160.5000 15:06:29 LONX 231 4160.5000 15:06:30 LONX 275 4161.0000 15:07:04 LONX 300 4160.5000 15:07:06 LONX 150 4160.5000 15:07:06 LONX 145 4160.5000 15:07:06 LONX 330 4160.5000 15:07:53 LONX 220 4161.0000 15:08:16 LONX 105 4161.0000 15:08:16 LONX 55 4161.0000 15:08:21 LONX 225 4160.5000 15:08:23 LONX 145 4160.5000 15:08:26 LONX 71 4160.5000 15:09:13 LONX 169 4160.5000 15:09:13 LONX 310 4160.5000 15:09:13 LONX 38 4160.0000 15:09:28 LONX 167 4160.0000 15:10:04 LONX 278 4160.0000 15:10:04 LONX 62 4160.0000 15:10:04 LONX 280 4159.5000 15:10:18 LONX 195 4159.5000 15:10:18 LONX 55 4159.5000 15:10:18 LONX 72 4159.5000 15:10:18 LONX 215 4159.0000 15:10:18 LONX 256 4159.5000 15:11:16 LONX 29 4159.5000 15:11:16 LONX 442 4159.5000 15:11:19 LONX 250 4159.5000 15:11:19 LONX 110 4159.5000 15:11:19 LONX 225 4160.0000 15:12:02 LONX 300 4160.0000 15:12:04 LONX 200 4160.0000 15:12:04 LONX 265 4159.0000 15:12:08 LONX 181 4158.0000 15:12:37 LONX 40 4158.0000 15:12:37 LONX 59 4157.5000 15:12:45 LONX 142 4157.5000 15:12:45 LONX 228 4157.0000 15:12:45 LONX 217 4158.0000 15:13:19 LONX 250 4158.0000 15:13:32 LONX 84 4158.0000 15:13:32 LONX 237 4157.5000 15:14:21 LONX 13 4157.0000 15:14:21 LONX 306 4157.5000 15:14:25 LONX 76 4157.5000 15:14:25 LONX 90 4157.0000 15:14:29 LONX 119 4157.0000 15:14:29 LONX 168 4157.0000 15:15:08 LONX 250 4157.0000 15:15:08 LONX 52 4157.0000 15:15:08 LONX 53 4157.0000 15:15:08 LONX 54 4156.0000 15:15:27 LONX 80 4156.5000 15:15:34 LONX 76 4156.5000 15:15:34 LONX 103 4158.5000 15:16:10 LONX 250 4158.5000 15:16:10 LONX 60 4159.0000 15:16:14 LONX 138 4159.0000 15:16:19 LONX 87 4159.0000 15:16:19 LONX 300 4160.0000 15:16:32 LONX 56 4159.0000 15:16:36 LONX 67 4159.0000 15:17:05 LONX 127 4159.0000 15:17:06 LONX 42 4158.5000 15:17:28 LONX 242 4158.5000 15:17:28 LONX 277 4158.0000 15:17:36 LONX 190 4158.0000 15:17:36 LONX 320 4159.5000 15:18:34 LONX 170 4159.5000 15:18:34 LONX 190 4159.5000 15:18:34 LONX 198 4159.5000 15:18:38 LONX 40 4159.0000 15:19:02 LONX 144 4159.0000 15:19:03 LONX 190 4159.5000 15:19:06 LONX 40 4161.5000 15:19:41 LONX 250 4161.5000 15:19:41 LONX 200 4161.5000 15:19:41 LONX 230 4161.0000 15:20:38 LONX 305 4161.0000 15:20:39 LONX 305 4160.5000 15:20:39 LONX 360 4165.0000 15:22:34 LONX 330 4165.0000 15:22:34 LONX 80 4167.5000 15:23:18 LONX 117 4168.0000 15:23:18 LONX 250 4168.0000 15:23:18 LONX 200 4168.0000 15:23:18 LONX 59 4167.5000 15:23:20 LONX 311 4167.5000 15:23:20 LONX 299 4167.0000 15:23:31 LONX 31 4167.0000 15:23:31 LONX 160 4167.0000 15:23:31 LONX 220 4166.5000 15:23:35 LONX 66 4168.5000 15:24:26 LONX 200 4168.5000 15:24:26 LONX 250 4168.5000 15:24:26 LONX 176 4168.5000 15:24:26 LONX 106 4168.5000 15:24:26 LONX 290 4168.0000 15:24:28 LONX 200 4168.0000 15:25:05 LONX 3 4168.0000 15:25:05 LONX 205 4168.5000 15:26:08 LONX 350 4168.0000 15:26:09 LONX 154 4168.0000 15:26:09 LONX 14 4168.0000 15:26:17 LONX 147 4168.0000 15:26:17 LONX 38 4167.5000 15:26:40 LONX 272 4167.5000 15:26:43 LONX 250 4167.5000 15:26:44 LONX 18 4166.5000 15:27:00 LONX 100 4166.5000 15:27:00 LONX 107 4166.5000 15:27:01 LONX 236 4166.0000 15:27:08 LONX 250 4167.0000 15:28:01 LONX 205 4167.0000 15:28:01 LONX 275 4166.5000 15:28:01 LONX 200 4167.0000 15:29:11 LONX 330 4170.5000 15:29:51 LONX 262 4170.0000 15:29:58 LONX 88 4170.0000 15:29:58 LONX 95 4170.0000 15:29:58 LONX 117 4170.0000 15:29:58 LONX 41 4170.0000 15:29:58 LONX 370 4171.5000 15:30:33 LONX 158 4171.0000 15:30:35 LONX 262 4171.0000 15:30:35 LONX 293 4171.0000 15:30:35 LONX 12 4171.0000 15:30:36 LONX 15 4171.0000 15:31:02 LONX 275 4170.5000 15:31:09 LONX 265 4170.0000 15:31:11 LONX 245 4169.5000 15:31:11 LONX 305 4169.0000 15:31:42 LONX 407 4168.5000 15:32:27 LONX 250 4168.5000 15:32:27 LONX 209 4168.0000 15:32:28 LONX 215 4167.5000 15:32:41 LONX 230 4167.0000 15:32:59 LONX 190 4166.5000 15:33:03 LONX 225 4168.0000 15:34:35 LONX 300 4167.5000 15:34:54 LONX 130 4167.5000 15:34:54 LONX 250 4167.5000 15:34:54 LONX 310 4167.0000 15:35:00 LONX 160 4167.0000 15:35:01 LONX 115 4167.0000 15:35:01 LONX 245 4166.5000 15:35:30 LONX 203 4166.5000 15:35:30 LONX 216 4166.0000 15:35:32 LONX 45 4165.5000 15:35:32 LONX 203 4165.0000 15:35:58 LONX 215 4164.5000 15:36:36 LONX 47 4164.0000 15:36:36 LONX 290 4163.5000 15:36:40 LONX 221 4165.5000 15:37:28 LONX 135 4165.5000 15:37:51 LONX 34 4165.5000 15:37:58 LONX 96 4165.5000 15:37:59 LONX 159 4167.5000 15:38:44 LONX 200 4167.5000 15:38:44 LONX 618 4167.5000 15:38:44 LONX 262 4167.5000 15:38:44 LONX 136 4167.5000 15:39:06 LONX 73 4167.5000 15:39:06 LONX 271 4168.0000 15:40:00 LONX 69 4168.0000 15:40:00 LONX 257 4168.0000 15:40:00 LONX 200 4168.0000 15:40:00 LONX 250 4168.0000 15:40:00 LONX 200 4168.5000 15:40:00 LONX 93 4168.5000 15:40:00 LONX 196 4167.5000 15:40:05 LONX 330 4170.0000 15:41:03 LONX 310 4170.5000 15:41:24 LONX 257 4170.5000 15:41:24 LONX 113 4170.5000 15:41:24 LONX 430 4171.5000 15:42:18 LONX 190 4171.0000 15:42:20 LONX 263 4171.0000 15:42:20 LONX 246 4170.5000 15:42:31 LONX 88 4170.0000 15:42:36 LONX 202 4168.5000 15:42:43 LONX 35 4168.5000 15:42:58 LONX 153 4168.5000 15:42:58 LONX 185 4167.5000 15:43:16 LONX 12 4169.5000 15:43:54 LONX 198 4169.5000 15:43:54 LONX 203 4169.5000 15:43:54 LONX 230 4169.0000 15:44:03 LONX 89 4168.5000 15:44:05 LONX 185 4167.0000 15:44:42 LONX 260 4167.0000 15:44:42 LONX 302 4169.5000 15:45:13 LONX 115 4169.0000 15:45:19 LONX 130 4169.0000 15:45:19 LONX 225 4168.5000 15:45:41 LONX 203 4168.5000 15:45:41 LONX 380 4169.5000 15:46:21 LONX 203 4169.5000 15:46:21 LONX 250 4169.0000 15:46:47 LONX 80 4169.0000 15:46:47 LONX 433 4169.5000 15:47:18 LONX 242 4169.5000 15:47:18 LONX 269 4169.0000 15:48:06 LONX 11 4169.0000 15:48:06 LONX 439 4169.0000 15:48:14 LONX 260 4168.5000 15:48:25 LONX 203 4169.0000 15:48:30 LONX 182 4168.0000 15:48:33 LONX 225 4167.5000 15:48:59 LONX 215 4167.5000 15:49:16 LONX 199 4167.5000 15:49:18 LONX 204 4168.5000 15:49:40 LONX 295 4169.5000 15:50:09 LONX 58 4169.5000 15:50:09 LONX 167 4169.5000 15:50:10 LONX 260 4168.5000 15:50:41 LONX 100 4169.0000 15:50:41 LONX 200 4169.0000 15:50:41 LONX 250 4169.5000 15:51:19 LONX 340 4169.0000 15:51:23 LONX 45 4172.0000 15:52:18 LONX 43 4172.0000 15:52:18 LONX 100 4172.0000 15:52:19 LONX 256 4172.5000 15:52:28 LONX 29 4172.5000 15:52:28 LONX 171 4172.5000 15:52:28 LONX 250 4172.5000 15:52:28 LONX 158 4174.0000 15:53:29 LONX 212 4174.0000 15:53:29 LONX 275 4173.5000 15:53:29 LONX 255 4174.0000 15:53:29 LONX 15 4174.0000 15:53:29 LONX 200 4174.0000 15:53:29 LONX 31 4174.0000 15:53:29 LONX 255 4174.0000 15:54:01 LONX 340 4175.0000 15:54:28 LONX 220 4175.0000 15:54:28 LONX 299 4175.0000 15:54:29 LONX 1 4175.0000 15:54:29 LONX 34 4174.0000 15:54:34 LONX 17 4174.0000 15:54:35 LONX 184 4174.0000 15:54:37 LONX 221 4173.5000 15:55:02 LONX 205 4173.0000 15:55:02 LONX 279 4173.0000 15:56:01 LONX 250 4173.0000 15:56:01 LONX 276 4173.0000 15:56:01 LONX 137 4172.5000 15:56:24 LONX 75 4172.5000 15:56:25 LONX 33 4172.5000 15:56:25 LONX 91 4172.0000 15:56:25 LONX 235 4171.5000 15:56:25 LONX 211 4171.5000 15:57:05 LONX 24 4171.5000 15:57:05 LONX 231 4171.0000 15:57:35 LONX 5 4173.0000 15:58:30 LONX 285 4172.5000 15:58:32 LONX 173 4173.0000 15:58:54 LONX 104 4173.0000 15:58:54 LONX 173 4173.0000 15:58:54 LONX 271 4173.0000 15:58:54 LONX 590 4172.5000 15:58:54 LONX 32 4172.0000 15:58:56 LONX 428 4172.0000 15:58:57 LONX 350 4171.5000 15:59:00 LONX 200 4171.0000 15:59:19 LONX 4 4171.0000 15:59:19 LONX 17 4170.5000 15:59:19 LONX 169 4170.5000 15:59:41 LONX 151 4170.0000 15:59:45 LONX 190 4170.0000 15:59:45 LONX 270 4169.5000 15:59:49 LONX 210 4168.5000 15:59:59 LONX 224 4168.5000 16:00:34 LONX 224 4167.5000 16:00:40 LONX 69 4168.5000 16:00:43 LONX 135 4168.5000 16:00:43 LONX 57 4167.5000 16:00:44 LONX 4 4168.0000 16:00:57 LONX 19 4168.5000 16:01:03 LONX 171 4168.5000 16:01:03 LONX 262 4168.5000 16:01:10 LONX 310 4167.5000 16:01:28 LONX 204 4167.5000 16:01:28 LONX 205 4167.0000 16:01:31 LONX 330 4166.5000 16:01:44 LONX 190 4168.5000 16:02:13 LONX 320 4168.5000 16:02:13 LONX 295 4167.5000 16:02:19 LONX 100 4167.0000 16:02:54 LONX 95 4167.0000 16:02:55 LONX 210 4166.5000 16:03:13 LONX 320 4166.0000 16:03:15 LONX 255 4167.5000 16:04:03 LONX 390 4167.5000 16:04:03 LONX 350 4170.5000 16:04:22 LONX 310 4170.5000 16:04:32 LONX 90 4172.0000 16:05:02 LONX 64 4172.0000 16:05:02 LONX 324 4172.0000 16:05:02 LONX 103 4172.0000 16:05:02 LONX 168 4173.0000 16:05:11 LONX 310 4173.0000 16:05:14 LONX 285 4172.5000 16:05:24 LONX 82 4172.0000 16:05:26 LONX 108 4172.0000 16:05:26 LONX 60 4172.0000 16:05:26 LONX 340 4172.0000 16:05:26 LONX 122 4172.0000 16:05:26 LONX 273 4171.5000 16:05:57 LONX 230 4171.5000 16:06:15 LONX 320 4171.5000 16:06:15 LONX 225 4171.0000 16:06:20 LONX 250 4171.5000 16:06:20 LONX 119 4171.5000 16:06:20 LONX 220 4170.0000 16:06:33 LONX 23 4169.0000 16:06:46 LONX 167 4169.0000 16:06:46 LONX 320 4172.5000 16:07:18 LONX 198 4172.5000 16:07:24 LONX 2 4172.5000 16:07:38 LONX 200 4172.5000 16:07:38 LONX 70 4172.5000 16:07:38 LONX 300 4173.5000 16:08:01 LONX 200 4173.5000 16:08:01 LONX 229 4173.5000 16:08:01 LONX 305 4173.0000 16:08:01 LONX 58 4171.0000 16:08:22 LONX 138 4171.0000 16:08:22 LONX 350 4171.0000 16:09:09 LONX 265 4171.0000 16:09:09 LONX 329 4171.0000 16:09:17 LONX 281 4170.0000 16:09:26 LONX 205 4169.5000 16:09:26 LONX 600 4169.5000 16:10:06 LONX 40 4169.5000 16:10:06 LONX 275 4169.5000 16:10:06 LONX 50 4169.5000 16:10:06 LONX 218 4169.5000 16:10:16 LONX 93 4169.0000 16:10:32 LONX 121 4169.0000 16:10:32 LONX 188 4169.0000 16:10:38 LONX 110 4169.0000 16:10:46 LONX 159 4169.0000 16:10:46 LONX 99 4169.0000 16:10:46 LONX 170 4169.0000 16:10:46 LONX 271 4168.5000 16:11:16 LONX 37 4168.5000 16:11:21 LONX 178 4168.5000 16:11:21 LONX 266 4168.5000 16:11:48 LONX 250 4168.5000 16:11:48 LONX 157 4167.5000 16:11:56 LONX 79 4167.5000 16:11:56 LONX 214 4167.5000 16:12:09 LONX 194 4167.0000 16:12:20 LONX 242 4166.5000 16:12:30 LONX 216 4166.5000 16:12:39 LONX 210 4166.0000 16:12:46 LONX 58 4166.5000 16:12:56 LONX 99 4166.0000 16:13:10 LONX 29 4167.5000 16:13:21 LONX 378 4167.5000 16:13:21 LONX 195 4167.5000 16:13:24 LONX 25 4167.5000 16:13:31 LONX 108 4168.0000 16:13:33 LONX 191 4167.5000 16:13:41 LONX 216 4167.5000 16:13:48 LONX 13 4166.0000 16:14:01 LONX 201 4166.0000 16:14:01 LONX 103 4165.5000 16:14:06 LONX 118 4165.5000 16:14:06 LONX 82 4165.5000 16:14:06 LONX 130 4165.5000 16:14:06 LONX 400 4165.5000 16:14:42 LONX 106 4165.5000 16:14:42 LONX 51 4166.0000 16:15:02 LONX 222 4166.0000 16:15:04 LONX 400 4166.0000 16:15:04 LONX 35 4166.0000 16:15:04 LONX 250 4166.0000 16:15:04 LONX 103 4166.0000 16:15:04 LONX 83 4166.0000 16:15:04 LONX 212 4165.5000 16:15:26 LONX 146 4165.5000 16:15:33 LONX 38 4166.0000 16:15:50 LONX 200 4169.0000 16:16:14 LONX 750 4169.0000 16:16:14 LONX 191 4169.0000 16:16:14 LONX 175 4169.5000 16:16:29 LONX 100 4169.5000 16:16:29 LONX 445 4170.0000 16:17:02 LONX 256 4170.0000 16:17:02 LONX 248 4170.0000 16:17:02 LONX 103 4170.0000 16:17:02 LONX 190 4169.5000 16:17:22 LONX 49 4169.5000 16:17:22 LONX 284 4170.0000 16:17:38 LONX 200 4170.0000 16:17:38 LONX 59 4170.0000 16:17:38 LONX 245 4169.5000 16:17:38 LONX 191 4169.0000 16:17:56 LONX 49 4169.0000 16:18:06 LONX 103 4169.0000 16:18:06 LONX 97 4169.0000 16:18:06 LONX 153 4169.0000 16:18:06 LONX 96 4169.0000 16:18:06 LONX 476 4168.5000 16:18:40 LONX 264 4169.5000 16:19:04 LONX 200 4169.5000 16:19:04 LONX 143 4169.5000 16:19:04 LONX 124 4171.5000 16:19:41 LONX 250 4171.5000 16:19:41 LONX 130 4171.5000 16:19:41 LONX 471 4171.0000 16:19:41 LONX 250 4171.5000 16:19:41 LONX 199 4171.5000 16:19:41 LONX 122 4172.0000 16:20:27 LONX 510 4172.0000 16:20:27 LONX 173 4170.5000 16:20:32 LONX 19 4170.5000 16:20:32 LONX 218 4170.0000 16:20:42 LONX 18 4169.5000 16:20:58 LONX 9 4169.5000 16:20:59 LONX 224 4169.5000 16:21:00 LONX 224 4169.5000 16:21:00 LONX 189 4169.0000 16:21:09 LONX 38 4168.5000 16:21:20 LONX 161 4168.5000 16:21:20 LONX 27 4167.5000 16:21:26 LONX 200 4167.5000 16:21:26 LONX 172 4167.5000 16:21:26 LONX 150 4166.0000 16:21:43 LONX 61 4166.0000 16:21:43 LONX 241 4165.0000 16:21:51 LONX 200 4165.0000 16:22:07 LONX 191 4165.0000 16:22:07 LONX 132 4164.0000 16:22:16 LONX 189 4164.0000 16:22:20 LONX 10 4164.0000 16:22:20 LONX 120 4164.0000 16:22:20 LONX 43 4163.5000 16:22:33 LONX 214 4163.5000 16:22:38 LONX 70 4164.0000 16:22:45 LONX 120 4164.0000 16:22:45 LONX 18 4164.0000 16:22:45 LONX 239 4162.5000 16:22:57 LONX 103 4162.0000 16:23:06 LONX 200 4162.0000 16:23:06 LONX 200 4161.0000 16:23:15 LONX 12 4161.0000 16:23:15 LONX 190 4160.5000 16:23:22 LONX 231 4160.5000 16:23:39 LONX 210 4160.5000 16:23:40 LONX 236 4161.0000 16:23:50 LONX 50 4161.0000 16:23:50 LONX 283 4160.0000 16:24:01 LONX 5 4160.0000 16:24:01 LONX 195 4160.0000 16:24:01 LONX 93 4160.0000 16:24:01 LONX 192 4160.5000 16:24:24 LONX 231 4160.5000 16:24:26 LONX 35 4159.5000 16:24:36 LONX 235 4159.5000 16:24:36 LONX 49 4159.0000 16:24:55 LONX 209 4159.0000 16:24:57 LONX 199 4159.0000 16:24:57 LONX 153 4159.0000 16:24:57 LONX 15 4158.5000 16:25:05 LONX 45 4158.5000 16:25:05 LONX 177 4158.5000 16:25:05 LONX 187 4158.5000 16:25:11 LONX 263 4158.0000 16:25:22 LONX 72 4158.0000 16:25:28 LONX 103 4158.0000 16:25:28 LONX 150 4159.0000 16:25:57 LONX 460 4159.0000 16:25:57 LONX 134 4159.0000 16:26:04 LONX 250 4159.0000 16:26:04 LONX 40 4159.0000 16:26:06 LONX 283 4159.0000 16:26:11 LONX 236 4159.0000 16:26:20 LONX 188 4159.5000 16:26:27 LONX 248 4159.0000 16:26:36 LONX 206 4158.5000 16:26:44 LONX 85 4158.5000 16:26:44 LONX 115 4158.5000 16:26:44 LONX 278 4160.5000 16:27:08 LONX 427 4162.0000 16:27:19 LONX 100 4162.0000 16:27:19 LONX 248 4163.5000 16:27:29 LONX 199 4163.5000 16:27:39 LONX 218 4164.0000 16:27:43 LONX 100 4164.5000 16:28:01 LONX 482 4164.5000 16:28:01 LONX 102 4164.5000 16:28:06 LONX 86 4164.5000 16:28:06 LONX 164 4164.5000 16:28:06 LONX 24 4164.5000 16:28:06 LONX 199 4164.5000 16:28:21 LONX 150 4166.0000 16:28:51 LONX 700 4167.0000 16:29:00 LONX 203 4167.5000 16:29:01 LONX 474 4168.5000 16:29:03 LONX 231 4168.0000 16:29:06 LONX 199 4168.0000 16:29:15 LONX 246 4168.0000 16:29:15 LONX 3 4168.0000 16:29:22 LONX 106 4168.0000 16:29:22 LONX 21 4169.5000 16:29:46 LONX 567 4169.5000 16:29:48 LONX 570 4169.5000 16:29:48 LONX Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. END POSKMMZGNLMGRZM