Unilever PLC

Transaction in Own Shares • Oct 30, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 7786F Unilever PLC 30 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: 30-Oct-18 Number of ordinary shares purchased: 365,000 Highest price paid per share: GBp 4,200.0000 Lowest price paid per share: GBp 4,121.0000 Volume weighted average price paid per share: GBp 4,165.2957 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 11,799,096 of its ordinary shares in treasury and has 1,175,392,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4165.2957 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 4194.5000 08:00:05 LONX 190 4193.5000 08:00:05 LONX 200 4193.5000 08:00:19 LONX 205 4188.5000 08:00:24 LONX 193 4161.0000 08:00:33 LONX 158 4162.0000 08:00:55 LONX 215 4169.0000 08:01:07 LONX 100 4168.5000 08:01:08 LONX 100 4168.5000 08:01:08 LONX 8 4172.0000 08:02:01 LONX 76 4175.5000 08:02:04 LONX 20 4175.5000 08:02:05 LONX 105 4175.5000 08:02:06 LONX 14 4175.5000 08:02:07 LONX 72 4175.5000 08:02:08 LONX 3 4175.5000 08:02:08 LONX 85 4175.5000 08:02:21 LONX 305 4175.5000 08:02:21 LONX 238 4175.5000 08:02:23 LONX 142 4175.5000 08:02:26 LONX 84 4175.5000 08:02:50 LONX 285 4176.5000 08:02:51 LONX 205 4176.0000 08:02:51 LONX 125 4176.0000 08:02:51 LONX 131 4175.5000 08:02:51 LONX 35 4175.5000 08:02:51 LONX 220 4171.5000 08:03:04 LONX 198 4175.0000 08:03:20 LONX 214 4171.0000 08:03:40 LONX 75 4172.0000 08:04:09 LONX 140 4172.0000 08:04:09 LONX 195 4167.0000 08:04:14 LONX 29 4167.0000 08:05:03 LONX 276 4167.0000 08:05:03 LONX 310 4166.5000 08:05:03 LONX 197 4159.5000 08:05:11 LONX 194 4158.0000 08:05:36 LONX 52 4158.0000 08:05:36 LONX 205 4157.5000 08:05:36 LONX 190 4158.0000 08:06:05 LONX 229 4158.0000 08:06:17 LONX 144 4158.5000 08:06:29 LONX 76 4158.5000 08:06:29 LONX 144 4158.5000 08:06:32 LONX 136 4158.5000 08:06:33 LONX 152 4161.5000 08:06:36 LONX 270 4163.0000 08:06:48 LONX 192 4162.0000 08:06:51 LONX 210 4163.0000 08:07:13 LONX 248 4162.5000 08:07:13 LONX 126 4158.0000 08:07:22 LONX 195 4146.5000 08:07:29 LONX 110 4148.0000 08:07:38 LONX 200 4148.5000 08:08:01 LONX 215 4149.0000 08:08:03 LONX 209 4148.5000 08:08:14 LONX 210 4145.5000 08:08:20 LONX 30 4150.0000 08:08:56 LONX 72 4150.0000 08:09:00 LONX 176 4150.0000 08:09:00 LONX 286 4150.0000 08:09:12 LONX 72 4149.5000 08:09:12 LONX 241 4149.5000 08:09:16 LONX 7 4149.5000 08:09:16 LONX 200 4149.0000 08:09:28 LONX 164 4148.0000 08:09:48 LONX 46 4148.0000 08:09:48 LONX 15 4147.5000 08:09:48 LONX 195 4147.5000 08:09:51 LONX 30 4143.0000 08:10:05 LONX 191 4143.0000 08:10:08 LONX 23 4149.5000 08:10:33 LONX 279 4149.5000 08:10:33 LONX 230 4149.0000 08:10:33 LONX 235 4150.0000 08:10:56 LONX 280 4149.0000 08:11:04 LONX 52 4147.5000 08:11:13 LONX 18 4147.5000 08:11:13 LONX 86 4147.0000 08:11:18 LONX 111 4147.0000 08:11:18 LONX 134 4145.5000 08:11:40 LONX 106 4145.5000 08:11:45 LONX 182 4145.0000 08:11:45 LONX 245 4144.5000 08:12:04 LONX 172 4146.0000 08:12:30 LONX 113 4146.0000 08:12:32 LONX 195 4145.5000 08:12:32 LONX 143 4146.0000 08:12:42 LONX 72 4146.0000 08:12:42 LONX 119 4150.0000 08:13:23 LONX 211 4150.0000 08:13:23 LONX 199 4157.5000 08:13:40 LONX 11 4157.5000 08:13:40 LONX 215 4165.5000 08:13:57 LONX 58 4165.0000 08:13:57 LONX 237 4165.0000 08:13:57 LONX 230 4164.5000 08:13:57 LONX 217 4159.0000 08:14:12 LONX 232 4163.0000 08:14:52 LONX 20 4165.5000 08:15:14 LONX 195 4165.5000 08:15:14 LONX 129 4165.0000 08:15:14 LONX 221 4165.0000 08:15:14 LONX 190 4162.5000 08:15:16 LONX 195 4165.5000 08:15:32 LONX 202 4162.5000 08:15:41 LONX 252 4164.0000 08:16:07 LONX 3 4164.0000 08:16:07 LONX 210 4163.5000 08:16:25 LONX 265 4173.0000 08:17:03 LONX 225 4172.5000 08:17:03 LONX 210 4173.0000 08:17:03 LONX 37 4167.5000 08:17:17 LONX 158 4167.5000 08:17:17 LONX 203 4167.5000 08:17:30 LONX 210 4166.5000 08:17:38 LONX 204 4165.0000 08:18:08 LONX 16 4165.0000 08:18:08 LONX 38 4164.0000 08:18:08 LONX 69 4168.0000 08:18:32 LONX 228 4168.0000 08:18:32 LONX 37 4167.5000 08:18:33 LONX 188 4167.5000 08:18:33 LONX 90 4165.5000 08:19:03 LONX 145 4165.5000 08:19:03 LONX 205 4165.0000 08:19:04 LONX 208 4161.5000 08:19:12 LONX 162 4164.0000 08:20:20 LONX 248 4164.0000 08:20:20 LONX 250 4164.0000 08:20:20 LONX 70 4164.0000 08:20:20 LONX 112 4163.5000 08:20:20 LONX 68 4163.5000 08:20:28 LONX 65 4163.5000 08:20:31 LONX 45 4163.0000 08:20:35 LONX 178 4163.0000 08:20:35 LONX 230 4160.0000 08:20:44 LONX 205 4164.5000 08:21:01 LONX 71 4167.0000 08:21:32 LONX 216 4167.0000 08:21:32 LONX 18 4166.5000 08:21:34 LONX 259 4166.5000 08:21:35 LONX 98 4166.5000 08:22:10 LONX 162 4166.5000 08:22:10 LONX 38 4165.5000 08:22:10 LONX 199 4165.5000 08:22:10 LONX 37 4172.5000 08:22:46 LONX 113 4172.5000 08:22:46 LONX 26 4175.5000 08:23:13 LONX 55 4175.5000 08:23:13 LONX 189 4175.5000 08:23:13 LONX 300 4175.0000 08:23:14 LONX 210 4177.5000 08:23:31 LONX 205 4181.0000 08:23:39 LONX 30 4183.0000 08:24:00 LONX 95 4183.0000 08:24:00 LONX 90 4183.0000 08:24:00 LONX 193 4182.0000 08:24:13 LONX 242 4184.0000 08:24:48 LONX 247 4183.0000 08:24:53 LONX 23 4183.0000 08:24:53 LONX 205 4184.0000 08:25:25 LONX 223 4183.5000 08:25:25 LONX 49 4183.5000 08:25:25 LONX 277 4183.0000 08:25:46 LONX 195 4181.0000 08:26:04 LONX 6 4178.5000 08:26:08 LONX 199 4178.5000 08:26:08 LONX 191 4176.5000 08:26:27 LONX 235 4175.0000 08:26:57 LONX 43 4174.5000 08:27:05 LONX 209 4174.5000 08:27:05 LONX 195 4173.5000 08:27:29 LONX 15 4173.5000 08:27:29 LONX 200 4174.0000 08:27:34 LONX 190 4176.5000 08:27:51 LONX 296 4181.0000 08:28:29 LONX 25 4180.5000 08:28:29 LONX 209 4181.0000 08:28:29 LONX 56 4178.0000 08:28:32 LONX 35 4180.5000 08:28:59 LONX 185 4180.5000 08:28:59 LONX 215 4181.0000 08:29:22 LONX 260 4180.0000 08:29:22 LONX 240 4177.0000 08:29:48 LONX 173 4177.0000 08:30:00 LONX 60 4177.0000 08:30:00 LONX 191 4176.0000 08:30:09 LONX 157 4174.5000 08:30:29 LONX 48 4174.5000 08:30:29 LONX 247 4174.5000 08:30:36 LONX 12 4173.0000 08:30:55 LONX 12 4174.0000 08:31:04 LONX 264 4174.0000 08:31:04 LONX 225 4174.5000 08:31:39 LONX 240 4173.5000 08:31:41 LONX 160 4171.0000 08:32:10 LONX 30 4171.0000 08:32:10 LONX 74 4170.0000 08:32:11 LONX 155 4170.0000 08:32:14 LONX 190 4171.5000 08:32:25 LONX 200 4169.5000 08:32:49 LONX 203 4169.0000 08:33:09 LONX 212 4169.5000 08:33:09 LONX 147 4168.0000 08:34:08 LONX 65 4168.0000 08:34:08 LONX 138 4168.0000 08:34:11 LONX 310 4169.5000 08:34:34 LONX 215 4168.5000 08:34:47 LONX 242 4169.0000 08:35:24 LONX 215 4169.0000 08:35:24 LONX 230 4168.0000 08:35:37 LONX 190 4167.5000 08:35:41 LONX 180 4167.0000 08:36:08 LONX 15 4167.0000 08:36:08 LONX 206 4166.5000 08:36:29 LONX 27 4166.5000 08:36:29 LONX 270 4166.5000 08:37:13 LONX 201 4166.0000 08:37:13 LONX 6 4166.0000 08:37:14 LONX 260 4165.5000 08:37:17 LONX 107 4164.0000 08:37:33 LONX 82 4164.0000 08:37:33 LONX 1 4165.5000 08:38:09 LONX 50 4165.5000 08:38:18 LONX 98 4165.5000 08:38:18 LONX 92 4165.5000 08:38:19 LONX 97 4165.0000 08:38:22 LONX 178 4165.0000 08:38:22 LONX 65 4167.5000 08:39:09 LONX 196 4167.0000 08:39:11 LONX 49 4167.0000 08:39:11 LONX 237 4167.0000 08:39:11 LONX 245 4166.0000 08:39:24 LONX 206 4164.5000 08:39:32 LONX 148 4164.0000 08:39:59 LONX 98 4164.0000 08:39:59 LONX 13 4163.0000 08:40:17 LONX 145 4164.5000 08:40:45 LONX 195 4164.5000 08:40:45 LONX 200 4167.5000 08:41:04 LONX 82 4167.5000 08:41:04 LONX 215 4169.5000 08:41:23 LONX 210 4168.5000 08:41:27 LONX 200 4166.0000 08:42:05 LONX 26 4165.5000 08:42:05 LONX 179 4165.5000 08:42:05 LONX 189 4165.0000 08:42:47 LONX 17 4165.0000 08:42:47 LONX 6 4166.0000 08:42:59 LONX 200 4166.0000 08:42:59 LONX 270 4165.0000 08:43:03 LONX 206 4165.0000 08:43:44 LONX 73 4164.0000 08:43:48 LONX 126 4164.0000 08:43:48 LONX 11 4164.0000 08:43:48 LONX 190 4162.5000 08:44:17 LONX 191 4161.5000 08:44:25 LONX 340 4163.0000 08:45:03 LONX 194 4162.0000 08:45:13 LONX 205 4160.5000 08:45:30 LONX 189 4158.0000 08:45:49 LONX 229 4156.5000 08:46:18 LONX 205 4155.5000 08:46:28 LONX 60 4157.5000 08:46:57 LONX 285 4158.0000 08:47:23 LONX 254 4157.5000 08:47:23 LONX 207 4154.0000 08:47:44 LONX 186 4154.0000 08:48:07 LONX 11 4154.0000 08:48:07 LONX 202 4152.5000 08:48:34 LONX 254 4153.5000 08:49:09 LONX 210 4153.0000 08:49:09 LONX 241 4152.5000 08:49:38 LONX 76 4154.5000 08:50:56 LONX 168 4154.5000 08:50:56 LONX 113 4154.0000 08:51:00 LONX 102 4154.0000 08:51:15 LONX 320 4154.0000 08:51:18 LONX 164 4153.5000 08:51:18 LONX 186 4153.5000 08:51:18 LONX 13 4152.5000 08:51:32 LONX 197 4152.5000 08:51:39 LONX 220 4152.0000 08:51:41 LONX 109 4154.0000 08:52:14 LONX 310 4154.5000 08:52:27 LONX 250 4155.0000 08:53:13 LONX 41 4155.0000 08:53:13 LONX 26 4155.0000 08:53:13 LONX 390 4158.0000 08:53:40 LONX 196 4156.0000 08:53:49 LONX 190 4155.0000 08:54:12 LONX 116 4153.5000 08:54:41 LONX 78 4153.5000 08:54:41 LONX 2 4154.0000 08:54:41 LONX 239 4154.0000 08:54:41 LONX 173 4151.5000 08:55:17 LONX 21 4151.5000 08:55:17 LONX 134 4149.5000 08:55:46 LONX 69 4149.5000 08:55:46 LONX 220 4149.0000 08:56:02 LONX 203 4148.5000 08:56:04 LONX 245 4147.5000 08:56:40 LONX 40 4147.5000 08:57:10 LONX 150 4147.5000 08:57:10 LONX 235 4151.0000 08:57:23 LONX 190 4149.5000 08:57:45 LONX 191 4148.0000 08:58:08 LONX 210 4148.0000 08:58:33 LONX 20 4148.0000 08:58:33 LONX 25 4147.5000 08:58:33 LONX 180 4147.5000 08:58:33 LONX 231 4146.5000 08:59:13 LONX 81 4148.5000 08:59:30 LONX 250 4147.5000 08:59:48 LONX 205 4147.0000 08:59:58 LONX 199 4146.5000 09:00:05 LONX 215 4146.5000 09:00:30 LONX 235 4145.5000 09:00:34 LONX 226 4144.5000 09:00:47 LONX 215 4148.0000 09:01:37 LONX 210 4151.0000 09:02:06 LONX 80 4151.0000 09:02:06 LONX 250 4151.0000 09:02:06 LONX 270 4150.0000 09:02:21 LONX 245 4153.0000 09:03:16 LONX 5 4153.0000 09:03:16 LONX 260 4153.0000 09:03:16 LONX 90 4152.5000 09:03:16 LONX 280 4152.5000 09:03:16 LONX 125 4151.0000 09:04:16 LONX 116 4151.0000 09:04:16 LONX 116 4150.5000 09:04:16 LONX 99 4150.5000 09:04:35 LONX 255 4150.0000 09:04:50 LONX 207 4150.0000 09:04:50 LONX 22 4149.5000 09:04:54 LONX 200 4149.5000 09:04:54 LONX 68 4149.5000 09:04:54 LONX 250 4150.0000 09:05:23 LONX 5 4150.0000 09:05:23 LONX 205 4149.0000 09:05:31 LONX 203 4147.5000 09:06:06 LONX 210 4147.0000 09:06:06 LONX 99 4146.5000 09:06:19 LONX 100 4146.5000 09:06:19 LONX 253 4147.0000 09:06:41 LONX 35 4148.0000 09:06:57 LONX 38 4148.0000 09:06:57 LONX 74 4148.0000 09:06:57 LONX 21 4148.0000 09:06:57 LONX 226 4147.0000 09:06:59 LONX 189 4145.5000 09:07:12 LONX 197 4144.0000 09:07:38 LONX 305 4144.0000 09:08:29 LONX 86 4144.0000 09:08:30 LONX 171 4144.0000 09:08:36 LONX 168 4143.0000 09:08:54 LONX 21 4143.0000 09:08:54 LONX 420 4148.0000 09:09:55 LONX 250 4149.5000 09:10:23 LONX 200 4149.5000 09:10:23 LONX 234 4149.5000 09:10:23 LONX 371 4152.5000 09:10:58 LONX 96 4155.0000 09:11:19 LONX 250 4155.0000 09:11:19 LONX 35 4155.0000 09:11:19 LONX 255 4153.0000 09:11:40 LONX 61 4158.0000 09:12:25 LONX 157 4158.0000 09:12:25 LONX 250 4158.0000 09:12:32 LONX 305 4157.0000 09:12:36 LONX 200 4155.0000 09:13:14 LONX 210 4154.5000 09:13:20 LONX 207 4154.0000 09:13:43 LONX 178 4153.5000 09:14:10 LONX 285 4154.5000 09:14:42 LONX 229 4154.5000 09:14:42 LONX 17 4153.0000 09:14:49 LONX 186 4153.0000 09:14:49 LONX 192 4152.0000 09:15:13 LONX 238 4151.5000 09:15:57 LONX 20 4151.5000 09:15:57 LONX 250 4151.5000 09:15:57 LONX 199 4152.5000 09:16:28 LONX 245 4154.0000 09:16:44 LONX 200 4153.5000 09:16:52 LONX 180 4150.5000 09:17:11 LONX 190 4150.0000 09:17:29 LONX 370 4153.5000 09:18:39 LONX 165 4152.5000 09:18:39 LONX 205 4153.5000 09:18:47 LONX 232 4153.0000 09:18:59 LONX 185 4152.5000 09:18:59 LONX 195 4152.0000 09:19:22 LONX 195 4151.0000 09:19:55 LONX 229 4150.5000 09:20:07 LONX 320 4152.5000 09:21:04 LONX 225 4154.0000 09:21:17 LONX 340 4156.5000 09:22:15 LONX 245 4156.5000 09:22:15 LONX 20 4156.5000 09:22:15 LONX 52 4156.5000 09:22:15 LONX 218 4156.5000 09:22:15 LONX 199 4155.0000 09:22:33 LONX 265 4156.0000 09:23:12 LONX 71 4155.5000 09:23:12 LONX 194 4155.5000 09:23:12 LONX 265 4157.5000 09:23:55 LONX 200 4160.5000 09:24:42 LONX 250 4160.5000 09:24:42 LONX 36 4160.0000 09:24:44 LONX 334 4160.0000 09:24:44 LONX 243 4161.5000 09:25:25 LONX 420 4166.0000 09:26:58 LONX 235 4166.0000 09:26:58 LONX 285 4166.0000 09:26:58 LONX 320 4165.5000 09:26:58 LONX 100 4163.5000 09:27:07 LONX 98 4163.5000 09:27:07 LONX 250 4163.0000 09:27:54 LONX 207 4164.5000 09:28:06 LONX 91 4166.0000 09:28:43 LONX 169 4166.0000 09:28:43 LONX 183 4166.0000 09:29:04 LONX 73 4166.0000 09:29:04 LONX 261 4164.5000 09:29:41 LONX 195 4164.0000 09:29:41 LONX 81 4163.5000 09:30:23 LONX 113 4163.5000 09:30:23 LONX 156 4163.5000 09:30:39 LONX 200 4163.0000 09:30:53 LONX 305 4162.5000 09:30:53 LONX 164 4162.0000 09:30:54 LONX 168 4161.5000 09:31:18 LONX 57 4161.5000 09:31:18 LONX 215 4162.0000 09:32:04 LONX 239 4162.0000 09:32:04 LONX 55 4162.5000 09:32:04 LONX 132 4162.5000 09:32:04 LONX 20 4162.5000 09:32:04 LONX 212 4159.5000 09:32:38 LONX 260 4159.5000 09:33:38 LONX 230 4159.5000 09:33:38 LONX 31 4159.5000 09:33:38 LONX 230 4159.5000 09:33:38 LONX 141 4157.0000 09:33:46 LONX 51 4157.0000 09:33:46 LONX 49 4158.5000 09:34:12 LONX 173 4158.5000 09:34:15 LONX 245 4159.5000 09:34:47 LONX 139 4159.0000 09:34:47 LONX 51 4159.0000 09:34:47 LONX 16 4159.5000 09:35:29 LONX 222 4159.5000 09:35:37 LONX 151 4159.0000 09:35:49 LONX 39 4159.0000 09:35:49 LONX 56 4158.5000 09:35:54 LONX 169 4158.5000 09:35:54 LONX 244 4158.0000 09:36:30 LONX 195 4157.5000 09:36:30 LONX 23 4157.0000 09:37:09 LONX 58 4157.0000 09:37:09 LONX 45 4157.0000 09:37:09 LONX 149 4157.0000 09:37:09 LONX 203 4156.5000 09:37:10 LONX 215 4156.5000 09:37:42 LONX 195 4155.5000 09:37:55 LONX 195 4154.5000 09:38:01 LONX 245 4157.0000 09:39:04 LONX 230 4157.0000 09:39:04 LONX 235 4156.5000 09:39:10 LONX 37 4158.5000 09:39:44 LONX 79 4158.5000 09:39:44 LONX 189 4158.5000 09:39:44 LONX 219 4158.0000 09:40:23 LONX 86 4158.0000 09:40:23 LONX 202 4157.5000 09:40:28 LONX 430 4163.0000 09:42:33 LONX 195 4164.0000 09:43:06 LONX 250 4164.0000 09:43:06 LONX 70 4164.0000 09:43:08 LONX 120 4164.5000 09:43:49 LONX 250 4164.5000 09:43:49 LONX 320 4164.0000 09:43:49 LONX 162 4163.5000 09:43:49 LONX 258 4163.5000 09:43:49 LONX 151 4160.5000 09:44:26 LONX 101 4160.5000 09:44:26 LONX 295 4162.0000 09:45:06 LONX 210 4161.5000 09:45:11 LONX 188 4160.5000 09:45:13 LONX 250 4158.5000 09:46:07 LONX 222 4158.0000 09:46:10 LONX 215 4157.0000 09:46:29 LONX 230 4156.5000 09:47:03 LONX 199 4155.5000 09:47:20 LONX 215 4155.0000 09:47:20 LONX 225 4154.5000 09:47:53 LONX 192 4154.0000 09:48:18 LONX 230 4155.0000 09:48:49 LONX 205 4154.0000 09:48:58 LONX 295 4154.0000 09:50:34 LONX 205 4153.5000 09:50:35 LONX 160 4154.5000 09:50:48 LONX 95 4154.5000 09:50:48 LONX 55 4154.0000 09:50:52 LONX 315 4154.0000 09:50:52 LONX 220 4155.0000 09:51:30 LONX 254 4154.5000 09:52:03 LONX 207 4154.5000 09:52:03 LONX 119 4154.0000 09:52:39 LONX 48 4154.0000 09:52:39 LONX 215 4153.5000 09:53:38 LONX 230 4153.5000 09:53:38 LONX 138 4154.0000 09:54:09 LONX 107 4154.0000 09:54:10 LONX 2 4156.0000 09:54:50 LONX 240 4155.0000 09:55:00 LONX 370 4154.5000 09:55:04 LONX 65 4153.5000 09:55:36 LONX 74 4153.5000 09:55:36 LONX 91 4153.5000 09:55:38 LONX 253 4153.0000 09:55:40 LONX 182 4152.5000 09:56:18 LONX 38 4153.5000 09:56:45 LONX 84 4153.5000 09:56:45 LONX 67 4153.5000 09:56:45 LONX 21 4153.5000 09:57:03 LONX 225 4153.5000 09:57:03 LONX 207 4154.0000 09:58:16 LONX 163 4154.0000 09:58:16 LONX 230 4158.5000 09:59:58 LONX 320 4158.5000 09:59:58 LONX 245 4158.5000 09:59:58 LONX 205 4158.0000 09:59:59 LONX 207 4157.5000 10:00:00 LONX 193 4157.5000 10:00:00 LONX 67 4157.0000 10:00:11 LONX 178 4157.0000 10:00:11 LONX 215 4158.5000 10:00:41 LONX 206 4158.5000 10:01:07 LONX 330 4160.5000 10:02:18 LONX 10 4160.0000 10:02:18 LONX 245 4160.0000 10:02:18 LONX 220 4159.5000 10:02:18 LONX 250 4162.5000 10:03:16 LONX 290 4165.5000 10:03:55 LONX 350 4165.0000 10:03:58 LONX 210 4166.0000 10:04:29 LONX 220 4165.5000 10:04:29 LONX 217 4165.5000 10:04:43 LONX 29 4162.5000 10:05:13 LONX 170 4162.5000 10:05:13 LONX 71 4161.5000 10:05:21 LONX 191 4161.0000 10:05:40 LONX 190 4160.0000 10:05:51 LONX 320 4160.5000 10:06:36 LONX 200 4159.5000 10:06:48 LONX 2 4159.5000 10:07:15 LONX 226 4159.5000 10:07:15 LONX 195 4158.5000 10:08:13 LONX 235 4158.5000 10:08:13 LONX 212 4157.5000 10:08:13 LONX 206 4156.5000 10:09:12 LONX 35 4156.0000 10:09:13 LONX 185 4156.0000 10:09:13 LONX 135 4154.5000 10:09:46 LONX 69 4154.5000 10:09:46 LONX 63 4153.5000 10:09:57 LONX 134 4153.5000 10:09:57 LONX 250 4155.0000 10:10:48 LONX 190 4155.5000 10:11:27 LONX 260 4155.0000 10:11:28 LONX 225 4156.5000 10:12:04 LONX 240 4156.0000 10:12:15 LONX 190 4157.5000 10:13:03 LONX 259 4157.0000 10:13:13 LONX 240 4158.5000 10:14:11 LONX 340 4158.0000 10:14:37 LONX 203 4158.5000 10:14:37 LONX 210 4160.0000 10:15:13 LONX 262 4159.5000 10:15:14 LONX 285 4162.5000 10:16:22 LONX 16 4164.5000 10:16:50 LONX 219 4164.5000 10:16:50 LONX 360 4164.0000 10:16:53 LONX 97 4164.0000 10:17:37 LONX 168 4164.0000 10:17:37 LONX 9 4163.5000 10:17:56 LONX 340 4163.5000 10:17:56 LONX 246 4162.5000 10:18:35 LONX 263 4162.0000 10:18:35 LONX 35 4162.0000 10:19:59 LONX 185 4162.0000 10:19:59 LONX 280 4162.0000 10:20:36 LONX 120 4162.0000 10:20:36 LONX 250 4162.0000 10:20:36 LONX 23 4161.5000 10:20:39 LONX 212 4161.5000 10:20:40 LONX 200 4163.5000 10:21:54 LONX 93 4163.5000 10:21:54 LONX 7 4163.5000 10:21:54 LONX 210 4163.5000 10:21:54 LONX 153 4161.5000 10:22:09 LONX 52 4161.5000 10:22:09 LONX 43 4161.5000 10:22:10 LONX 107 4162.5000 10:22:24 LONX 100 4162.5000 10:22:24 LONX 21 4162.5000 10:22:46 LONX 290 4164.5000 10:23:54 LONX 40 4165.0000 10:23:55 LONX 200 4165.0000 10:23:55 LONX 245 4165.0000 10:24:26 LONX 22 4165.0000 10:24:26 LONX 320 4165.0000 10:24:26 LONX 245 4164.0000 10:24:37 LONX 77 4163.5000 10:25:00 LONX 112 4163.5000 10:25:00 LONX 32 4163.0000 10:25:26 LONX 157 4163.0000 10:25:26 LONX 183 4162.5000 10:25:26 LONX 205 4166.0000 10:26:37 LONX 305 4165.5000 10:26:37 LONX 235 4166.5000 10:27:40 LONX 177 4166.0000 10:27:40 LONX 63 4166.0000 10:27:40 LONX 263 4169.5000 10:29:35 LONX 250 4169.5000 10:29:35 LONX 92 4170.5000 10:29:49 LONX 148 4170.5000 10:29:49 LONX 250 4170.5000 10:29:49 LONX 80 4170.5000 10:29:49 LONX 76 4170.0000 10:29:51 LONX 114 4170.0000 10:29:51 LONX 56 4168.0000 10:30:05 LONX 6 4168.0000 10:30:09 LONX 153 4168.0000 10:30:12 LONX 149 4168.5000 10:30:31 LONX 43 4168.0000 10:30:51 LONX 157 4168.0000 10:30:51 LONX 201 4167.5000 10:30:59 LONX 150 4167.5000 10:31:28 LONX 67 4167.0000 10:31:36 LONX 166 4167.0000 10:31:36 LONX 272 4167.0000 10:33:01 LONX 183 4167.0000 10:33:01 LONX 105 4167.0000 10:33:01 LONX 265 4170.0000 10:34:28 LONX 93 4169.5000 10:34:30 LONX 100 4169.5000 10:34:30 LONX 147 4169.5000 10:34:30 LONX 35 4169.0000 10:34:33 LONX 139 4169.0000 10:34:40 LONX 66 4169.0000 10:34:41 LONX 111 4168.5000 10:34:41 LONX 20 4168.0000 10:35:09 LONX 83 4168.5000 10:35:26 LONX 162 4168.5000 10:35:26 LONX 200 4167.5000 10:35:53 LONX 207 4167.5000 10:35:53 LONX 20 4165.5000 10:36:30 LONX 112 4165.5000 10:36:30 LONX 95 4165.5000 10:36:30 LONX 210 4165.0000 10:36:47 LONX 17 4164.5000 10:37:05 LONX 201 4164.5000 10:37:05 LONX 32 4163.5000 10:37:29 LONX 173 4163.5000 10:37:46 LONX 34 4163.0000 10:37:59 LONX 22 4163.0000 10:38:10 LONX 174 4163.0000 10:38:21 LONX 20 4162.5000 10:38:41 LONX 19 4162.5000 10:38:45 LONX 181 4162.5000 10:38:57 LONX 320 4163.5000 10:39:07 LONX 215 4162.5000 10:39:36 LONX 233 4163.5000 10:40:01 LONX 22 4163.5000 10:40:01 LONX 256 4161.5000 10:40:36 LONX 38 4159.5000 10:41:11 LONX 155 4159.5000 10:41:38 LONX 241 4160.0000 10:41:38 LONX 45 4160.0000 10:41:38 LONX 161 4160.0000 10:41:38 LONX 54 4161.5000 10:42:40 LONX 420 4161.5000 10:42:40 LONX 200 4164.0000 10:43:38 LONX 200 4163.0000 10:44:10 LONX 260 4162.5000 10:44:16 LONX 265 4162.0000 10:44:43 LONX 240 4163.0000 10:45:01 LONX 210 4162.5000 10:45:37 LONX 153 4162.0000 10:45:37 LONX 220 4160.5000 10:46:30 LONX 206 4160.0000 10:46:31 LONX 330 4160.5000 10:48:45 LONX 205 4160.0000 10:48:47 LONX 154 4159.5000 10:48:47 LONX 136 4159.5000 10:48:47 LONX 275 4159.0000 10:48:47 LONX 205 4158.5000 10:49:03 LONX 28 4158.5000 10:49:03 LONX 271 4160.5000 10:50:28 LONX 59 4160.5000 10:50:28 LONX 220 4160.5000 10:50:28 LONX 111 4160.5000 10:51:04 LONX 94 4160.5000 10:51:04 LONX 225 4160.5000 10:51:04 LONX 206 4160.5000 10:51:04 LONX 56 4162.5000 10:52:52 LONX 229 4162.5000 10:52:52 LONX 47 4162.5000 10:52:52 LONX 450 4161.5000 10:53:07 LONX 312 4163.5000 10:54:38 LONX 29 4163.5000 10:54:38 LONX 75 4163.5000 10:54:40 LONX 225 4163.5000 10:54:40 LONX 195 4163.5000 10:54:40 LONX 246 4165.5000 10:55:56 LONX 200 4165.5000 10:55:56 LONX 440 4165.0000 10:55:56 LONX 5 4164.0000 10:56:10 LONX 193 4164.0000 10:56:25 LONX 251 4164.0000 10:56:25 LONX 203 4166.0000 10:56:58 LONX 195 4165.0000 10:57:37 LONX 235 4164.5000 10:57:55 LONX 45 4164.0000 10:57:59 LONX 151 4164.0000 10:57:59 LONX 205 4167.0000 10:59:16 LONX 273 4166.5000 10:59:22 LONX 260 4165.5000 10:59:39 LONX 225 4167.0000 11:00:32 LONX 250 4167.0000 11:00:32 LONX 44 4166.5000 11:00:32 LONX 49 4166.5000 11:00:32 LONX 62 4166.0000 11:00:54 LONX 131 4166.0000 11:00:54 LONX 82 4165.5000 11:01:29 LONX 113 4165.5000 11:01:29 LONX 340 4167.0000 11:02:59 LONX 282 4167.5000 11:02:59 LONX 65 4166.5000 11:03:04 LONX 265 4166.5000 11:03:04 LONX 273 4169.0000 11:03:48 LONX 156 4168.5000 11:03:49 LONX 78 4168.5000 11:03:49 LONX 19 4168.5000 11:04:38 LONX 226 4168.5000 11:04:38 LONX 7 4168.0000 11:04:50 LONX 200 4168.0000 11:04:50 LONX 290 4167.0000 11:06:39 LONX 20 4167.0000 11:06:49 LONX 190 4166.5000 11:06:51 LONX 157 4166.5000 11:06:54 LONX 78 4166.5000 11:06:54 LONX 210 4166.0000 11:06:57 LONX 220 4165.5000 11:07:09 LONX 79 4166.5000 11:08:21 LONX 294 4166.0000 11:08:50 LONX 285 4167.5000 11:09:42 LONX 390 4166.5000 11:09:43 LONX 70 4165.5000 11:09:45 LONX 80 4166.5000 11:09:55 LONX 272 4166.5000 11:10:01 LONX 7 4166.5000 11:10:41 LONX 200 4166.5000 11:10:41 LONX 210 4166.0000 11:10:43 LONX 220 4167.5000 11:11:59 LONX 207 4167.0000 11:12:04 LONX 242 4166.5000 11:12:06 LONX 210 4167.5000 11:13:16 LONX 35 4167.0000 11:13:18 LONX 177 4167.0000 11:13:20 LONX 37 4167.0000 11:13:20 LONX 121 4166.0000 11:14:09 LONX 2 4166.0000 11:14:09 LONX 84 4166.0000 11:14:09 LONX 129 4165.0000 11:14:30 LONX 73 4165.0000 11:14:30 LONX 24 4164.5000 11:14:31 LONX 54 4164.5000 11:14:31 LONX 207 4166.5000 11:14:57 LONX 207 4167.0000 11:15:26 LONX 190 4167.5000 11:16:19 LONX 203 4167.5000 11:16:38 LONX 43 4167.5000 11:16:38 LONX 230 4167.5000 11:17:04 LONX 202 4167.0000 11:17:04 LONX 152 4166.5000 11:17:44 LONX 55 4166.5000 11:17:44 LONX 110 4166.0000 11:18:04 LONX 150 4166.0000 11:18:04 LONX 15 4166.5000 11:18:38 LONX 250 4166.5000 11:18:38 LONX 209 4166.5000 11:19:37 LONX 207 4167.0000 11:20:01 LONX 64 4166.5000 11:20:11 LONX 143 4166.5000 11:20:11 LONX 194 4166.5000 11:20:20 LONX 195 4165.5000 11:20:32 LONX 207 4164.5000 11:21:24 LONX 100 4164.0000 11:21:24 LONX 64 4163.0000 11:21:43 LONX 280 4165.0000 11:23:13 LONX 148 4164.5000 11:23:17 LONX 172 4164.5000 11:23:17 LONX 54 4164.5000 11:23:17 LONX 250 4164.5000 11:23:17 LONX 281 4165.0000 11:23:55 LONX 209 4165.5000 11:24:59 LONX 250 4165.0000 11:24:59 LONX 118 4166.5000 11:26:30 LONX 107 4166.5000 11:26:55 LONX 245 4166.5000 11:26:55 LONX 209 4166.0000 11:27:01 LONX 260 4165.5000 11:27:01 LONX 209 4166.0000 11:27:41 LONX 231 4165.5000 11:28:08 LONX 209 4164.5000 11:28:55 LONX 9 4166.0000 11:29:26 LONX 200 4166.0000 11:29:26 LONX 209 4168.0000 11:29:55 LONX 71 4167.5000 11:30:02 LONX 198 4167.5000 11:30:02 LONX 209 4167.5000 11:30:38 LONX 260 4168.0000 11:31:16 LONX 127 4167.5000 11:31:27 LONX 181 4167.5000 11:31:27 LONX 209 4167.5000 11:32:00 LONX 198 4167.5000 11:32:15 LONX 209 4169.0000 11:33:08 LONX 134 4169.0000 11:33:29 LONX 250 4169.0000 11:33:29 LONX 190 4168.5000 11:33:52 LONX 7 4168.5000 11:34:16 LONX 25 4168.5000 11:34:16 LONX 168 4168.5000 11:34:16 LONX 209 4168.5000 11:34:39 LONX 209 4168.0000 11:35:10 LONX 280 4167.5000 11:35:39 LONX 192 4167.5000 11:36:15 LONX 94 4166.5000 11:36:54 LONX 181 4166.5000 11:36:54 LONX 240 4166.5000 11:36:54 LONX 197 4165.5000 11:37:35 LONX 190 4165.0000 11:37:41 LONX 65 4164.0000 11:38:36 LONX 209 4164.5000 11:38:54 LONX 209 4164.0000 11:39:01 LONX 250 4163.5000 11:39:40 LONX 197 4163.0000 11:39:40 LONX 29 4164.0000 11:40:28 LONX 224 4164.0000 11:40:28 LONX 210 4164.0000 11:40:45 LONX 192 4164.5000 11:41:01 LONX 192 4163.5000 11:41:33 LONX 250 4163.0000 11:42:07 LONX 320 4162.5000 11:42:46 LONX 79 4162.0000 11:43:37 LONX 290 4162.0000 11:43:37 LONX 210 4161.0000 11:44:18 LONX 225 4159.5000 11:44:43 LONX 246 4159.0000 11:45:39 LONX 210 4158.5000 11:45:45 LONX 99 4158.0000 11:45:45 LONX 210 4159.5000 11:46:36 LONX 192 4158.5000 11:46:49 LONX 210 4160.0000 11:47:29 LONX 265 4159.0000 11:48:10 LONX 86 4159.5000 11:48:52 LONX 250 4159.5000 11:48:52 LONX 91 4159.0000 11:49:08 LONX 114 4159.0000 11:49:08 LONX 219 4159.5000 11:50:23 LONX 7 4159.5000 11:50:39 LONX 442 4159.5000 11:50:39 LONX 266 4160.5000 11:51:14 LONX 210 4162.5000 11:51:53 LONX 200 4161.0000 11:52:25 LONX 191 4160.0000 11:53:00 LONX 250 4160.0000 11:53:17 LONX 248 4160.5000 11:55:00 LONX 234 4160.0000 11:55:17 LONX 191 4159.5000 11:55:19 LONX 265 4159.0000 11:55:42 LONX 257 4158.0000 11:55:44 LONX 390 4158.5000 11:57:29 LONX 250 4158.5000 11:57:29 LONX 195 4158.0000 11:57:35 LONX 31 4158.0000 11:58:07 LONX 179 4158.0000 11:58:07 LONX 35 4157.0000 11:59:04 LONX 182 4157.0000 11:59:04 LONX 250 4157.0000 11:59:45 LONX 440 4157.0000 11:59:45 LONX 200 4156.5000 11:59:48 LONX 295 4160.0000 12:02:22 LONX 200 4160.5000 12:02:22 LONX 109 4160.5000 12:02:22 LONX 7 4163.5000 12:02:28 LONX 203 4163.0000 12:02:28 LONX 225 4163.0000 12:02:42 LONX 154 4164.0000 12:03:03 LONX 250 4164.0000 12:03:03 LONX 125 4162.5000 12:04:07 LONX 105 4162.5000 12:04:07 LONX 94 4162.5000 12:04:07 LONX 278 4164.5000 12:04:19 LONX 200 4165.0000 12:04:48 LONX 217 4165.0000 12:04:48 LONX 228 4164.5000 12:04:50 LONX 30 4164.5000 12:04:50 LONX 195 4164.0000 12:05:26 LONX 12 4164.5000 12:06:18 LONX 33 4164.5000 12:06:18 LONX 255 4164.0000 12:06:26 LONX 246 4163.5000 12:06:27 LONX 24 4162.5000 12:07:15 LONX 186 4162.5000 12:07:15 LONX 250 4162.0000 12:07:15 LONX 240 4163.0000 12:08:12 LONX 210 4163.5000 12:08:21 LONX 200 4165.0000 12:09:19 LONX 250 4165.0000 12:09:19 LONX 198 4165.0000 12:09:48 LONX 268 4166.5000 12:10:10 LONX 195 4166.5000 12:11:05 LONX 191 4166.0000 12:11:05 LONX 214 4166.0000 12:11:13 LONX 134 4164.5000 12:12:19 LONX 76 4164.5000 12:12:19 LONX 152 4164.0000 12:13:13 LONX 48 4164.0000 12:13:13 LONX 251 4163.5000 12:13:18 LONX 330 4162.5000 12:14:10 LONX 7 4162.0000 12:14:23 LONX 223 4162.0000 12:14:23 LONX 15 4162.0000 12:14:23 LONX 1 4162.0000 12:14:24 LONX 261 4161.5000 12:14:40 LONX 130 4161.0000 12:15:01 LONX 48 4161.0000 12:15:01 LONX 17 4161.0000 12:15:01 LONX 89 4160.0000 12:15:24 LONX 104 4160.0000 12:15:38 LONX 210 4159.5000 12:16:20 LONX 161 4160.0000 12:17:14 LONX 244 4160.0000 12:17:14 LONX 250 4160.0000 12:17:14 LONX 67 4160.0000 12:17:14 LONX 246 4159.5000 12:18:04 LONX 246 4161.0000 12:19:04 LONX 35 4161.0000 12:19:04 LONX 249 4161.0000 12:19:25 LONX 270 4161.0000 12:19:25 LONX 12 4159.5000 12:20:17 LONX 185 4159.5000 12:20:17 LONX 245 4160.5000 12:20:32 LONX 39 4158.0000 12:20:58 LONX 156 4158.0000 12:21:00 LONX 200 4157.0000 12:21:18 LONX 166 4156.5000 12:22:14 LONX 250 4156.5000 12:22:14 LONX 280 4156.0000 12:23:18 LONX 194 4155.0000 12:24:59 LONX 90 4155.0000 12:24:59 LONX 260 4155.0000 12:24:59 LONX 180 4154.5000 12:24:59 LONX 39 4154.5000 12:24:59 LONX 33 4154.5000 12:24:59 LONX 180 4155.5000 12:27:19 LONX 280 4155.5000 12:27:19 LONX 98 4155.0000 12:28:08 LONX 157 4155.0000 12:28:14 LONX 250 4155.0000 12:29:00 LONX 200 4155.0000 12:29:00 LONX 183 4155.0000 12:29:00 LONX 102 4154.5000 12:29:00 LONX 114 4154.5000 12:29:02 LONX 74 4154.5000 12:29:02 LONX 305 4154.0000 12:29:03 LONX 87 4153.0000 12:30:01 LONX 250 4153.0000 12:30:01 LONX 70 4152.0000 12:30:33 LONX 160 4152.0000 12:30:35 LONX 290 4152.5000 12:31:52 LONX 297 4152.0000 12:31:53 LONX 247 4152.5000 12:33:18 LONX 197 4152.0000 12:33:19 LONX 44 4151.5000 12:33:25 LONX 161 4151.5000 12:33:25 LONX 320 4152.0000 12:35:47 LONX 200 4152.0000 12:35:47 LONX 180 4152.0000 12:35:47 LONX 210 4152.0000 12:35:47 LONX 270 4151.5000 12:35:48 LONX 210 4151.5000 12:36:56 LONX 44 4149.0000 12:37:51 LONX 192 4149.0000 12:37:51 LONX 225 4149.5000 12:37:51 LONX 125 4146.5000 12:38:53 LONX 66 4146.5000 12:38:53 LONX 182 4146.0000 12:39:14 LONX 59 4146.0000 12:39:14 LONX 210 4146.0000 12:39:14 LONX 201 4145.0000 12:39:59 LONX 215 4144.5000 12:40:50 LONX 204 4145.0000 12:41:06 LONX 205 4145.0000 12:42:14 LONX 220 4144.5000 12:42:47 LONX 30 4144.5000 12:42:47 LONX 210 4144.0000 12:42:52 LONX 197 4143.0000 12:43:44 LONX 113 4142.0000 12:44:31 LONX 99 4142.0000 12:44:31 LONX 204 4143.5000 12:45:18 LONX 21 4143.5000 12:45:18 LONX 104 4143.5000 12:45:38 LONX 171 4143.5000 12:45:38 LONX 200 4142.5000 12:45:45 LONX 294 4143.5000 12:45:59 LONX 214 4140.0000 12:46:28 LONX 188 4139.5000 12:47:01 LONX 5 4139.5000 12:47:01 LONX 180 4138.5000 12:47:27 LONX 15 4138.5000 12:47:27 LONX 260 4138.5000 12:48:27 LONX 139 4138.0000 12:48:51 LONX 58 4138.0000 12:48:51 LONX 36 4138.0000 12:49:04 LONX 174 4138.0000 12:49:04 LONX 113 4139.0000 12:49:53 LONX 102 4139.0000 12:49:53 LONX 70 4139.0000 12:50:15 LONX 124 4139.5000 12:50:34 LONX 71 4139.5000 12:50:49 LONX 20 4139.5000 12:50:49 LONX 210 4139.5000 12:50:49 LONX 210 4138.0000 12:51:26 LONX 274 4137.5000 12:51:28 LONX 161 4137.0000 12:52:12 LONX 44 4137.0000 12:52:12 LONX 280 4137.0000 12:53:00 LONX 250 4137.0000 12:53:00 LONX 245 4136.5000 12:53:53 LONX 237 4136.0000 12:54:04 LONX 91 4135.5000 12:54:54 LONX 31 4135.5000 12:54:54 LONX 136 4135.5000 12:54:54 LONX 167 4135.5000 12:55:16 LONX 43 4135.5000 12:55:16 LONX 360 4138.0000 12:58:04 LONX 90 4139.5000 12:59:13 LONX 340 4139.5000 12:59:18 LONX 320 4140.5000 12:59:41 LONX 240 4140.5000 13:00:10 LONX 287 4140.5000 13:00:10 LONX 93 4140.5000 13:00:10 LONX 205 4140.5000 13:00:23 LONX 265 4140.5000 13:00:52 LONX 246 4140.5000 13:00:52 LONX 210 4140.5000 13:00:52 LONX 210 4139.5000 13:01:36 LONX 215 4138.5000 13:01:57 LONX 195 4135.5000 13:02:32 LONX 200 4135.0000 13:02:41 LONX 255 4134.5000 13:03:35 LONX 200 4133.5000 13:03:38 LONX 255 4134.0000 13:04:32 LONX 30 4134.0000 13:04:32 LONX 195 4136.0000 13:05:40 LONX 225 4136.0000 13:05:40 LONX 260 4135.0000 13:06:05 LONX 51 4134.5000 13:06:15 LONX 169 4134.5000 13:06:19 LONX 200 4132.5000 13:06:42 LONX 250 4134.5000 13:07:56 LONX 290 4135.5000 13:08:28 LONX 210 4135.5000 13:08:33 LONX 1 4137.0000 13:09:27 LONX 259 4137.0000 13:09:43 LONX 320 4136.5000 13:10:08 LONX 50 4136.5000 13:10:08 LONX 265 4136.0000 13:10:10 LONX 124 4136.0000 13:10:56 LONX 86 4136.0000 13:10:56 LONX 191 4135.0000 13:10:59 LONX 166 4134.5000 13:11:56 LONX 83 4134.5000 13:11:56 LONX 210 4134.0000 13:12:03 LONX 209 4132.5000 13:12:16 LONX 190 4130.5000 13:12:51 LONX 48 4132.5000 13:13:49 LONX 182 4132.5000 13:13:49 LONX 245 4131.5000 13:13:50 LONX 216 4130.5000 13:14:18 LONX 200 4129.0000 13:15:01 LONX 179 4128.5000 13:15:02 LONX 39 4128.5000 13:15:02 LONX 207 4126.5000 13:15:37 LONX 66 4122.5000 13:15:52 LONX 63 4122.5000 13:15:52 LONX 66 4122.5000 13:15:52 LONX 190 4121.5000 13:16:32 LONX 93 4121.0000 13:16:50 LONX 112 4121.0000 13:16:50 LONX 251 4123.0000 13:17:27 LONX 235 4123.5000 13:18:27 LONX 215 4125.0000 13:18:45 LONX 195 4127.5000 13:19:00 LONX 50 4130.0000 13:19:34 LONX 150 4130.0000 13:19:34 LONX 90 4129.5000 13:19:35 LONX 250 4132.5000 13:20:20 LONX 237 4134.5000 13:21:33 LONX 7 4134.5000 13:21:33 LONX 189 4134.0000 13:21:51 LONX 111 4134.0000 13:21:51 LONX 24 4133.5000 13:22:24 LONX 256 4133.5000 13:22:24 LONX 205 4135.5000 13:23:09 LONX 195 4135.5000 13:23:09 LONX 380 4137.0000 13:24:04 LONX 300 4139.0000 13:24:38 LONX 210 4138.5000 13:24:38 LONX 193 4137.5000 13:25:08 LONX 205 4137.0000 13:25:14 LONX 16 4136.0000 13:25:39 LONX 197 4136.0000 13:25:40 LONX 205 4136.0000 13:26:20 LONX 195 4135.0000 13:26:22 LONX 275 4136.5000 13:26:59 LONX 220 4138.0000 13:27:59 LONX 144 4138.5000 13:27:59 LONX 65 4138.5000 13:27:59 LONX 195 4137.0000 13:29:11 LONX 100 4136.5000 13:29:40 LONX 105 4136.5000 13:29:40 LONX 235 4137.0000 13:30:00 LONX 383 4137.5000 13:30:02 LONX 90 4137.0000 13:30:06 LONX 89 4137.0000 13:30:06 LONX 251 4137.0000 13:30:06 LONX 203 4135.5000 13:30:24 LONX 210 4136.5000 13:30:40 LONX 250 4136.0000 13:30:58 LONX 252 4135.5000 13:31:00 LONX 205 4138.0000 13:31:55 LONX 95 4140.0000 13:32:18 LONX 140 4140.0000 13:32:18 LONX 285 4141.0000 13:32:30 LONX 256 4140.5000 13:32:50 LONX 225 4140.0000 13:33:19 LONX 273 4139.5000 13:33:32 LONX 216 4139.0000 13:33:35 LONX 208 4138.5000 13:34:07 LONX 199 4137.5000 13:34:24 LONX 188 4136.5000 13:34:36 LONX 7 4136.5000 13:34:36 LONX 183 4136.5000 13:35:17 LONX 72 4136.5000 13:35:17 LONX 65 4141.5000 13:36:04 LONX 310 4141.0000 13:36:07 LONX 251 4141.0000 13:36:18 LONX 285 4145.5000 13:36:53 LONX 263 4145.0000 13:36:53 LONX 249 4146.0000 13:37:17 LONX 210 4145.0000 13:37:47 LONX 200 4146.5000 13:37:55 LONX 173 4146.0000 13:38:20 LONX 23 4146.0000 13:38:20 LONX 90 4149.5000 13:38:54 LONX 195 4149.5000 13:39:01 LONX 326 4149.0000 13:39:38 LONX 213 4148.5000 13:39:39 LONX 1 4148.5000 13:39:39 LONX 245 4150.0000 13:40:30 LONX 220 4150.5000 13:40:47 LONX 100 4150.0000 13:40:50 LONX 77 4149.0000 13:41:04 LONX 119 4149.0000 13:41:04 LONX 163 4148.5000 13:41:22 LONX 29 4148.5000 13:41:22 LONX 144 4146.0000 13:41:48 LONX 196 4145.5000 13:42:00 LONX 248 4146.5000 13:42:56 LONX 244 4146.5000 13:42:56 LONX 192 4146.5000 13:43:07 LONX 52 4146.5000 13:43:37 LONX 220 4148.5000 13:43:53 LONX 133 4147.5000 13:44:27 LONX 144 4147.5000 13:44:27 LONX 209 4147.0000 13:44:28 LONX 162 4146.5000 13:45:15 LONX 73 4146.5000 13:45:15 LONX 268 4148.0000 13:45:56 LONX 72 4148.0000 13:45:56 LONX 199 4148.0000 13:46:02 LONX 210 4147.5000 13:46:27 LONX 128 4146.5000 13:46:54 LONX 75 4146.5000 13:46:54 LONX 250 4146.5000 13:47:32 LONX 255 4149.0000 13:48:22 LONX 215 4149.0000 13:48:35 LONX 305 4151.0000 13:49:13 LONX 220 4150.0000 13:49:30 LONX 260 4149.5000 13:49:36 LONX 260 4151.0000 13:50:03 LONX 245 4152.5000 13:51:01 LONX 295 4151.5000 13:51:03 LONX 195 4150.5000 13:51:40 LONX 230 4151.0000 13:52:06 LONX 210 4150.5000 13:52:08 LONX 98 4149.0000 13:52:58 LONX 113 4149.0000 13:52:58 LONX 97 4148.5000 13:52:59 LONX 142 4148.5000 13:52:59 LONX 255 4149.5000 13:53:59 LONX 300 4149.0000 13:54:01 LONX 305 4152.5000 13:55:14 LONX 305 4152.0000 13:55:47 LONX 42 4152.0000 13:55:47 LONX 23 4152.0000 13:55:47 LONX 262 4152.0000 13:55:47 LONX 129 4152.0000 13:55:47 LONX 254 4152.0000 13:56:49 LONX 230 4153.0000 13:57:01 LONX 129 4153.5000 13:57:01 LONX 82 4153.5000 13:57:01 LONX 250 4156.0000 13:58:05 LONX 299 4155.5000 13:58:06 LONX 304 4157.5000 13:59:02 LONX 261 4157.0000 13:59:04 LONX 195 4157.0000 13:59:39 LONX 194 4156.5000 13:59:42 LONX 259 4157.0000 14:00:02 LONX 218 4155.0000 14:00:18 LONX 264 4154.5000 14:00:53 LONX 194 4153.5000 14:01:01 LONX 190 4152.0000 14:01:42 LONX 5 4152.0000 14:01:42 LONX 250 4153.0000 14:02:08 LONX 25 4152.5000 14:02:10 LONX 215 4152.5000 14:02:10 LONX 67 4152.0000 14:02:33 LONX 132 4152.0000 14:02:33 LONX 172 4155.0000 14:03:23 LONX 252 4154.0000 14:03:31 LONX 258 4153.5000 14:03:35 LONX 250 4156.0000 14:04:14 LONX 30 4156.0000 14:04:14 LONX 202 4154.0000 14:04:41 LONX 305 4155.5000 14:05:22 LONX 195 4154.5000 14:05:26 LONX 220 4152.5000 14:06:31 LONX 108 4152.5000 14:06:32 LONX 142 4152.5000 14:06:32 LONX 200 4152.0000 14:06:33 LONX 262 4152.5000 14:07:24 LONX 260 4152.0000 14:07:26 LONX 195 4152.5000 14:08:02 LONX 15 4152.5000 14:08:02 LONX 241 4152.0000 14:08:05 LONX 215 4152.5000 14:08:47 LONX 200 4152.0000 14:08:48 LONX 10 4152.0000 14:08:48 LONX 102 4151.0000 14:09:29 LONX 113 4151.0000 14:09:29 LONX 211 4151.5000 14:09:29 LONX 200 4151.5000 14:10:31 LONX 285 4151.0000 14:10:54 LONX 171 4150.5000 14:10:56 LONX 94 4150.5000 14:10:56 LONX 295 4153.5000 14:12:04 LONX 320 4153.0000 14:12:06 LONX 250 4151.5000 14:12:35 LONX 150 4150.5000 14:12:47 LONX 210 4151.0000 14:13:11 LONX 240 4152.5000 14:14:02 LONX 66 4154.0000 14:14:43 LONX 139 4154.0000 14:14:43 LONX 250 4154.0000 14:14:43 LONX 200 4154.0000 14:14:43 LONX 235 4156.0000 14:15:27 LONX 149 4155.5000 14:15:29 LONX 156 4155.5000 14:15:29 LONX 192 4156.0000 14:16:00 LONX 222 4155.5000 14:16:20 LONX 74 4157.5000 14:17:13 LONX 296 4157.5000 14:17:13 LONX 248 4157.5000 14:17:13 LONX 209 4159.5000 14:17:52 LONX 250 4159.0000 14:18:40 LONX 279 4158.5000 14:18:50 LONX 173 4158.0000 14:18:54 LONX 81 4158.0000 14:18:54 LONX 211 4156.5000 14:19:26 LONX 211 4157.5000 14:19:51 LONX 150 4162.5000 14:20:44 LONX 220 4162.0000 14:20:47 LONX 205 4162.0000 14:20:47 LONX 270 4161.5000 14:20:55 LONX 206 4160.5000 14:21:05 LONX 280 4161.0000 14:21:44 LONX 220 4161.0000 14:22:37 LONX 290 4160.5000 14:22:52 LONX 100 4162.5000 14:23:25 LONX 270 4162.5000 14:23:26 LONX 330 4162.5000 14:23:35 LONX 225 4160.0000 14:25:10 LONX 200 4159.5000 14:25:21 LONX 3 4159.5000 14:25:21 LONX 210 4159.0000 14:25:22 LONX 200 4159.0000 14:25:49 LONX 195 4158.5000 14:25:49 LONX 250 4159.0000 14:25:49 LONX 250 4158.5000 14:25:49 LONX 370 4157.5000 14:27:09 LONX 212 4157.5000 14:27:11 LONX 200 4157.0000 14:27:27 LONX 72 4157.0000 14:27:27 LONX 101 4156.5000 14:27:41 LONX 103 4156.5000 14:27:41 LONX 200 4155.5000 14:27:48 LONX 247 4155.5000 14:28:23 LONX 163 4158.5000 14:28:59 LONX 9 4158.5000 14:28:59 LONX 53 4158.5000 14:28:59 LONX 32 4158.5000 14:29:03 LONX 210 4157.5000 14:29:14 LONX 120 4157.5000 14:29:36 LONX 230 4157.5000 14:29:36 LONX 200 4157.5000 14:29:36 LONX 197 4157.0000 14:29:43 LONX 43 4157.0000 14:29:43 LONX 193 4158.5000 14:30:26 LONX 92 4158.5000 14:30:26 LONX 205 4158.5000 14:30:32 LONX 245 4158.5000 14:30:32 LONX 145 4158.5000 14:30:32 LONX 13 4158.0000 14:30:36 LONX 430 4160.0000 14:30:40 LONX 350 4160.5000 14:31:05 LONX 350 4160.5000 14:31:06 LONX 38 4160.5000 14:31:06 LONX 312 4160.5000 14:31:13 LONX 390 4160.5000 14:31:13 LONX 32 4160.5000 14:31:13 LONX 250 4160.5000 14:31:13 LONX 23 4160.5000 14:31:13 LONX 44 4160.0000 14:31:13 LONX 181 4160.0000 14:31:13 LONX 225 4159.5000 14:31:19 LONX 245 4159.0000 14:31:19 LONX 220 4158.5000 14:31:23 LONX 242 4158.0000 14:31:23 LONX 195 4158.0000 14:31:42 LONX 225 4157.5000 14:31:43 LONX 290 4159.0000 14:31:53 LONX 31 4158.0000 14:31:58 LONX 101 4158.0000 14:31:59 LONX 148 4158.0000 14:31:59 LONX 200 4157.5000 14:31:59 LONX 245 4157.5000 14:32:12 LONX 38 4159.0000 14:32:54 LONX 110 4159.0000 14:33:05 LONX 152 4159.0000 14:33:05 LONX 410 4159.0000 14:33:05 LONX 295 4160.0000 14:33:37 LONX 100 4160.0000 14:33:46 LONX 100 4160.0000 14:33:46 LONX 10 4160.0000 14:33:46 LONX 90 4159.5000 14:33:46 LONX 255 4161.5000 14:33:58 LONX 23 4161.0000 14:33:58 LONX 357 4161.0000 14:33:58 LONX 250 4161.5000 14:33:58 LONX 45 4161.5000 14:33:58 LONX 200 4161.0000 14:33:58 LONX 55 4161.0000 14:33:59 LONX 245 4160.5000 14:34:16 LONX 278 4160.0000 14:34:16 LONX 147 4159.0000 14:34:20 LONX 283 4159.0000 14:34:52 LONX 250 4159.0000 14:34:52 LONX 47 4159.0000 14:34:52 LONX 196 4159.0000 14:35:01 LONX 197 4158.0000 14:35:02 LONX 212 4157.0000 14:35:20 LONX 223 4156.0000 14:35:22 LONX 280 4155.0000 14:35:42 LONX 215 4154.5000 14:35:56 LONX 298 4156.0000 14:36:17 LONX 350 4159.0000 14:37:11 LONX 50 4159.0000 14:37:11 LONX 300 4158.5000 14:37:11 LONX 242 4159.0000 14:37:11 LONX 94 4158.0000 14:37:11 LONX 251 4158.0000 14:37:11 LONX 215 4158.0000 14:37:11 LONX 245 4160.0000 14:37:34 LONX 235 4163.0000 14:37:46 LONX 231 4163.0000 14:38:00 LONX 205 4163.0000 14:38:15 LONX 265 4165.0000 14:38:54 LONX 220 4164.5000 14:39:00 LONX 384 4164.5000 14:39:00 LONX 36 4164.0000 14:39:00 LONX 228 4164.0000 14:39:11 LONX 212 4165.5000 14:39:38 LONX 265 4164.5000 14:39:43 LONX 212 4165.5000 14:40:00 LONX 225 4165.0000 14:40:01 LONX 285 4165.5000 14:40:23 LONX 330 4167.0000 14:41:00 LONX 235 4166.5000 14:41:15 LONX 200 4166.5000 14:41:15 LONX 25 4166.5000 14:41:15 LONX 78 4166.5000 14:41:15 LONX 225 4166.0000 14:41:23 LONX 18 4165.5000 14:41:27 LONX 212 4166.5000 14:41:38 LONX 211 4165.5000 14:42:04 LONX 280 4165.0000 14:42:18 LONX 360 4167.0000 14:43:08 LONX 350 4166.5000 14:43:08 LONX 290 4167.0000 14:43:08 LONX 180 4167.0000 14:43:08 LONX 32 4167.0000 14:43:08 LONX 215 4166.5000 14:44:03 LONX 250 4166.0000 14:44:04 LONX 200 4166.5000 14:44:04 LONX 12 4166.5000 14:44:04 LONX 142 4165.5000 14:44:04 LONX 83 4165.5000 14:44:15 LONX 25 4164.5000 14:44:28 LONX 170 4164.5000 14:44:30 LONX 80 4164.0000 14:44:31 LONX 41 4164.0000 14:44:47 LONX 151 4164.0000 14:44:47 LONX 220 4163.5000 14:45:02 LONX 115 4163.0000 14:45:04 LONX 110 4163.0000 14:45:04 LONX 210 4162.5000 14:45:46 LONX 444 4162.5000 14:45:46 LONX 128 4162.5000 14:45:46 LONX 119 4164.5000 14:46:36 LONX 142 4164.5000 14:46:36 LONX 74 4165.5000 14:46:47 LONX 176 4165.5000 14:46:47 LONX 273 4165.0000 14:46:58 LONX 250 4165.0000 14:46:58 LONX 440 4164.5000 14:46:59 LONX 212 4166.0000 14:47:42 LONX 57 4165.5000 14:47:42 LONX 242 4165.5000 14:47:42 LONX 240 4165.5000 14:48:09 LONX 220 4165.0000 14:48:11 LONX 213 4167.0000 14:48:47 LONX 64 4168.0000 14:49:36 LONX 265 4168.0000 14:49:45 LONX 320 4167.5000 14:49:57 LONX 230 4167.0000 14:50:00 LONX 360 4167.5000 14:50:27 LONX 239 4167.5000 14:50:27 LONX 360 4169.0000 14:50:41 LONX 241 4169.0000 14:50:41 LONX 213 4169.0000 14:51:01 LONX 290 4168.0000 14:51:27 LONX 215 4168.5000 14:51:27 LONX 104 4167.5000 14:51:32 LONX 15 4167.0000 14:51:38 LONX 148 4167.0000 14:51:38 LONX 57 4167.0000 14:51:38 LONX 220 4167.0000 14:52:01 LONX 196 4166.0000 14:52:13 LONX 215 4167.0000 14:52:51 LONX 450 4168.0000 14:53:38 LONX 250 4168.0000 14:53:38 LONX 56 4168.0000 14:53:38 LONX 320 4167.5000 14:53:38 LONX 256 4168.0000 14:54:01 LONX 235 4167.5000 14:54:01 LONX 210 4166.5000 14:54:44 LONX 235 4166.0000 14:54:46 LONX 234 4165.5000 14:54:52 LONX 230 4166.0000 14:55:13 LONX 92 4166.0000 14:56:05 LONX 158 4166.0000 14:56:05 LONX 200 4166.5000 14:56:30 LONX 62 4166.5000 14:56:30 LONX 220 4165.5000 14:56:59 LONX 250 4166.0000 14:56:59 LONX 100 4166.0000 14:56:59 LONX 236 4166.5000 14:57:20 LONX 94 4166.5000 14:57:20 LONX 245 4166.5000 14:57:23 LONX 200 4168.0000 14:58:25 LONX 105 4168.0000 14:58:25 LONX 26 4168.5000 14:58:36 LONX 199 4168.5000 14:58:48 LONX 270 4168.5000 14:58:48 LONX 250 4168.5000 14:58:48 LONX 105 4169.0000 14:58:48 LONX 91 4169.0000 14:58:48 LONX 33 4166.5000 14:59:04 LONX 100 4166.5000 14:59:04 LONX 97 4166.5000 14:59:04 LONX 305 4168.5000 14:59:32 LONX 248 4168.5000 14:59:32 LONX 270 4167.5000 14:59:42 LONX 225 4167.5000 15:00:06 LONX 215 4167.0000 15:00:28 LONX 234 4167.0000 15:00:28 LONX 200 4166.5000 15:00:34 LONX 330 4166.0000 15:00:40 LONX 300 4165.5000 15:00:40 LONX 230 4165.0000 15:00:40 LONX 235 4165.0000 15:01:05 LONX 210 4164.5000 15:01:10 LONX 240 4165.5000 15:01:30 LONX 213 4165.5000 15:01:44 LONX 50 4164.5000 15:01:52 LONX 170 4164.5000 15:02:09 LONX 200 4164.5000 15:02:09 LONX 10 4164.5000 15:02:09 LONX 93 4164.0000 15:02:26 LONX 240 4164.0000 15:02:26 LONX 168 4166.5000 15:02:53 LONX 172 4166.5000 15:02:53 LONX 82 4166.5000 15:02:54 LONX 158 4166.5000 15:02:54 LONX 211 4166.0000 15:03:06 LONX 8 4166.5000 15:03:29 LONX 28 4166.5000 15:03:36 LONX 310 4166.0000 15:03:40 LONX 230 4166.0000 15:03:40 LONX 63 4167.5000 15:04:36 LONX 167 4167.5000 15:04:36 LONX 102 4167.0000 15:04:44 LONX 153 4167.0000 15:04:44 LONX 225 4167.5000 15:04:59 LONX 3 4168.5000 15:05:27 LONX 380 4169.0000 15:05:34 LONX 397 4168.5000 15:05:38 LONX 260 4169.5000 15:05:55 LONX 225 4169.5000 15:05:59 LONX 340 4172.0000 15:06:19 LONX 263 4172.0000 15:06:19 LONX 97 4172.0000 15:06:19 LONX 225 4171.0000 15:06:25 LONX 265 4171.0000 15:07:03 LONX 220 4171.0000 15:07:03 LONX 30 4171.0000 15:07:03 LONX 200 4171.0000 15:07:03 LONX 230 4170.5000 15:07:33 LONX 200 4170.0000 15:07:39 LONX 247 4171.0000 15:08:53 LONX 123 4171.0000 15:08:53 LONX 283 4171.0000 15:08:53 LONX 250 4171.0000 15:08:53 LONX 79 4170.5000 15:08:54 LONX 181 4170.5000 15:08:54 LONX 305 4170.0000 15:08:55 LONX 128 4173.5000 15:09:44 LONX 250 4173.5000 15:09:44 LONX 278 4172.5000 15:10:05 LONX 230 4174.0000 15:10:32 LONX 233 4174.5000 15:10:32 LONX 237 4174.5000 15:10:32 LONX 195 4173.0000 15:10:53 LONX 265 4173.5000 15:11:41 LONX 200 4173.5000 15:11:41 LONX 70 4173.5000 15:11:41 LONX 210 4173.0000 15:12:15 LONX 151 4172.5000 15:12:19 LONX 96 4172.5000 15:12:19 LONX 250 4172.5000 15:12:19 LONX 50 4172.5000 15:12:19 LONX 213 4172.5000 15:12:24 LONX 267 4172.0000 15:12:27 LONX 37 4171.5000 15:13:06 LONX 176 4171.5000 15:13:06 LONX 430 4172.5000 15:13:51 LONX 257 4172.5000 15:13:51 LONX 213 4172.5000 15:14:01 LONX 58 4171.5000 15:14:04 LONX 227 4171.5000 15:14:04 LONX 260 4171.0000 15:15:07 LONX 250 4171.0000 15:15:07 LONX 280 4170.5000 15:15:07 LONX 196 4170.0000 15:15:21 LONX 220 4171.5000 15:15:54 LONX 205 4171.0000 15:15:56 LONX 245 4171.5000 15:16:33 LONX 282 4171.5000 15:16:43 LONX 315 4172.0000 15:17:17 LONX 245 4172.0000 15:17:17 LONX 240 4171.5000 15:17:36 LONX 64 4171.5000 15:17:36 LONX 271 4171.0000 15:17:44 LONX 370 4174.0000 15:19:05 LONX 245 4173.5000 15:19:09 LONX 350 4173.5000 15:19:09 LONX 65 4175.5000 15:19:38 LONX 145 4175.5000 15:19:38 LONX 205 4175.5000 15:19:38 LONX 315 4177.0000 15:20:21 LONX 184 4177.0000 15:20:21 LONX 36 4177.0000 15:20:21 LONX 164 4177.0000 15:20:21 LONX 51 4177.0000 15:20:21 LONX 310 4176.0000 15:20:24 LONX 212 4174.5000 15:20:39 LONX 207 4173.0000 15:21:04 LONX 260 4172.5000 15:21:34 LONX 225 4172.0000 15:21:34 LONX 214 4172.5000 15:22:05 LONX 245 4173.5000 15:22:39 LONX 181 4173.5000 15:22:39 LONX 200 4173.5000 15:22:39 LONX 9 4173.5000 15:22:39 LONX 215 4173.5000 15:23:21 LONX 245 4173.5000 15:23:21 LONX 200 4173.0000 15:23:41 LONX 205 4172.5000 15:23:48 LONX 258 4172.5000 15:24:03 LONX 92 4172.5000 15:24:03 LONX 232 4173.0000 15:24:32 LONX 241 4173.0000 15:24:38 LONX 231 4172.5000 15:25:05 LONX 184 4173.0000 15:25:17 LONX 41 4173.0000 15:25:50 LONX 220 4173.0000 15:25:50 LONX 90 4173.0000 15:25:52 LONX 205 4173.0000 15:25:52 LONX 200 4173.0000 15:25:52 LONX 136 4173.0000 15:25:52 LONX 195 4173.0000 15:26:27 LONX 233 4172.5000 15:26:34 LONX 273 4171.5000 15:27:17 LONX 38 4171.5000 15:27:17 LONX 9 4171.5000 15:27:17 LONX 65 4170.5000 15:27:18 LONX 199 4170.5000 15:27:18 LONX 250 4172.0000 15:28:30 LONX 272 4172.0000 15:28:30 LONX 200 4172.0000 15:28:30 LONX 370 4171.5000 15:28:33 LONX 300 4173.5000 15:29:38 LONX 20 4173.5000 15:29:38 LONX 179 4174.0000 15:29:38 LONX 177 4174.0000 15:29:38 LONX 214 4174.0000 15:29:55 LONX 250 4175.5000 15:30:38 LONX 200 4175.5000 15:30:38 LONX 330 4178.0000 15:31:19 LONX 250 4178.0000 15:31:19 LONX 45 4178.0000 15:31:19 LONX 359 4178.0000 15:31:20 LONX 250 4178.0000 15:31:20 LONX 94 4177.5000 15:32:14 LONX 129 4180.0000 15:32:41 LONX 82 4180.0000 15:32:41 LONX 220 4180.0000 15:32:41 LONX 127 4180.0000 15:32:41 LONX 200 4180.0000 15:32:41 LONX 250 4180.0000 15:32:41 LONX 102 4180.0000 15:32:41 LONX 330 4179.0000 15:32:42 LONX 102 4179.5000 15:33:45 LONX 122 4179.5000 15:33:45 LONX 61 4179.5000 15:33:45 LONX 370 4179.0000 15:33:48 LONX 220 4177.5000 15:34:16 LONX 96 4177.5000 15:34:44 LONX 185 4177.5000 15:34:44 LONX 203 4178.0000 15:34:44 LONX 11 4178.0000 15:34:44 LONX 234 4177.5000 15:35:00 LONX 68 4176.5000 15:35:03 LONX 208 4176.5000 15:35:03 LONX 245 4176.5000 15:35:31 LONX 150 4175.5000 15:35:53 LONX 85 4175.5000 15:35:53 LONX 100 4175.5000 15:35:53 LONX 114 4176.0000 15:35:53 LONX 240 4177.0000 15:36:40 LONX 200 4177.5000 15:36:40 LONX 250 4177.5000 15:36:40 LONX 184 4177.5000 15:36:52 LONX 50 4177.5000 15:36:52 LONX 332 4177.5000 15:37:13 LONX 232 4177.0000 15:37:20 LONX 200 4178.5000 15:38:00 LONX 284 4178.5000 15:38:01 LONX 245 4178.0000 15:38:19 LONX 220 4177.5000 15:38:27 LONX 236 4177.0000 15:39:07 LONX 255 4177.0000 15:39:07 LONX 215 4176.5000 15:39:18 LONX 15 4176.5000 15:39:18 LONX 233 4177.0000 15:39:59 LONX 144 4176.0000 15:40:23 LONX 253 4176.5000 15:40:23 LONX 57 4176.0000 15:40:24 LONX 373 4179.5000 15:41:19 LONX 310 4179.0000 15:41:21 LONX 134 4178.5000 15:41:30 LONX 101 4178.5000 15:41:30 LONX 380 4183.0000 15:42:25 LONX 116 4183.5000 15:42:42 LONX 134 4183.5000 15:42:43 LONX 85 4185.0000 15:43:24 LONX 325 4185.0000 15:43:30 LONX 295 4185.0000 15:43:34 LONX 250 4185.0000 15:43:34 LONX 55 4185.0000 15:43:34 LONX 130 4185.0000 15:44:18 LONX 295 4185.5000 15:44:34 LONX 254 4185.5000 15:44:34 LONX 96 4185.5000 15:44:34 LONX 133 4185.0000 15:44:46 LONX 49 4185.0000 15:44:46 LONX 138 4185.0000 15:44:46 LONX 34 4186.0000 15:45:24 LONX 256 4186.0000 15:45:24 LONX 259 4186.0000 15:45:24 LONX 250 4186.0000 15:45:24 LONX 168 4185.5000 15:45:25 LONX 61 4185.5000 15:45:25 LONX 161 4185.5000 15:45:25 LONX 80 4185.0000 15:45:32 LONX 225 4185.0000 15:45:32 LONX 205 4187.5000 15:46:17 LONX 37 4187.0000 15:46:44 LONX 166 4187.0000 15:46:44 LONX 62 4187.0000 15:46:44 LONX 267 4187.0000 15:46:44 LONX 53 4187.0000 15:46:44 LONX 231 4186.0000 15:46:49 LONX 200 4188.0000 15:47:26 LONX 200 4188.0000 15:47:26 LONX 220 4189.0000 15:47:31 LONX 238 4188.5000 15:47:36 LONX 282 4189.5000 15:47:56 LONX 13 4188.0000 15:48:05 LONX 174 4188.0000 15:48:05 LONX 83 4188.0000 15:48:05 LONX 160 4190.0000 15:49:10 LONX 277 4192.0000 15:49:36 LONX 173 4192.0000 15:49:36 LONX 295 4191.5000 15:49:38 LONX 275 4191.5000 15:49:38 LONX 224 4191.0000 15:49:49 LONX 106 4191.0000 15:49:49 LONX 175 4190.0000 15:49:49 LONX 50 4190.0000 15:49:49 LONX 200 4191.0000 15:50:12 LONX 210 4190.5000 15:51:05 LONX 390 4190.5000 15:51:05 LONX 248 4190.5000 15:51:05 LONX 200 4190.5000 15:51:34 LONX 23 4190.5000 15:51:40 LONX 12 4190.5000 15:51:40 LONX 15 4190.5000 15:51:48 LONX 210 4190.5000 15:51:51 LONX 270 4190.5000 15:51:51 LONX 16 4189.5000 15:51:57 LONX 55 4189.5000 15:51:57 LONX 22 4189.5000 15:52:14 LONX 34 4189.5000 15:52:15 LONX 17 4189.5000 15:52:15 LONX 350 4190.0000 15:52:36 LONX 30 4189.5000 15:52:51 LONX 17 4189.5000 15:53:01 LONX 17 4189.5000 15:53:11 LONX 320 4189.5000 15:53:11 LONX 125 4189.5000 15:53:11 LONX 19 4189.5000 15:53:11 LONX 216 4189.5000 15:53:11 LONX 270 4189.0000 15:53:14 LONX 210 4188.5000 15:53:14 LONX 200 4186.0000 15:53:36 LONX 255 4188.0000 15:53:58 LONX 200 4188.0000 15:54:16 LONX 258 4188.5000 15:54:41 LONX 27 4188.5000 15:54:41 LONX 104 4188.5000 15:55:05 LONX 121 4188.5000 15:55:05 LONX 238 4188.0000 15:55:12 LONX 33 4188.0000 15:55:12 LONX 182 4188.0000 15:55:12 LONX 206 4187.5000 15:55:15 LONX 124 4187.5000 15:55:15 LONX 270 4187.5000 15:55:44 LONX 252 4188.0000 15:56:04 LONX 228 4187.5000 15:56:37 LONX 19 4188.0000 15:57:10 LONX 18 4188.0000 15:57:11 LONX 330 4189.0000 15:57:18 LONX 390 4190.0000 15:57:45 LONX 418 4190.5000 15:57:56 LONX 100 4190.5000 15:57:56 LONX 480 4190.0000 15:58:17 LONX 285 4190.0000 15:59:10 LONX 66 4190.0000 15:59:10 LONX 28 4190.0000 15:59:10 LONX 60 4190.5000 15:59:26 LONX 290 4190.5000 15:59:26 LONX 370 4190.5000 15:59:26 LONX 130 4190.0000 15:59:27 LONX 56 4190.0000 15:59:27 LONX 240 4189.5000 15:59:28 LONX 217 4190.0000 15:59:28 LONX 138 4190.0000 15:59:28 LONX 220 4190.0000 15:59:52 LONX 213 4189.5000 15:59:53 LONX 210 4189.0000 15:59:59 LONX 330 4190.5000 16:00:41 LONX 258 4190.5000 16:01:14 LONX 162 4190.5000 16:01:14 LONX 9 4192.0000 16:01:29 LONX 390 4191.5000 16:01:29 LONX 295 4196.0000 16:02:04 LONX 247 4196.0000 16:02:04 LONX 113 4196.0000 16:02:04 LONX 295 4196.5000 16:02:06 LONX 390 4197.0000 16:02:25 LONX 205 4197.0000 16:02:25 LONX 211 4197.0000 16:02:25 LONX 84 4197.0000 16:02:25 LONX 320 4196.5000 16:02:29 LONX 153 4196.0000 16:02:33 LONX 205 4195.5000 16:02:36 LONX 197 4194.0000 16:02:48 LONX 102 4192.5000 16:03:06 LONX 102 4192.5000 16:03:06 LONX 143 4192.5000 16:03:06 LONX 206 4191.5000 16:03:16 LONX 243 4193.0000 16:03:50 LONX 42 4193.0000 16:03:50 LONX 220 4193.0000 16:04:03 LONX 235 4192.5000 16:04:04 LONX 310 4193.0000 16:04:29 LONX 440 4193.0000 16:04:29 LONX 200 4192.0000 16:04:34 LONX 280 4195.0000 16:05:05 LONX 285 4195.5000 16:05:21 LONX 306 4195.5000 16:05:32 LONX 250 4195.5000 16:05:32 LONX 81 4195.5000 16:05:32 LONX 123 4195.5000 16:05:47 LONX 53 4195.5000 16:05:47 LONX 94 4195.5000 16:05:47 LONX 305 4198.5000 16:06:33 LONX 80 4198.0000 16:06:34 LONX 185 4198.0000 16:06:34 LONX 33 4198.0000 16:06:54 LONX 327 4198.0000 16:06:54 LONX 265 4197.5000 16:06:54 LONX 14 4197.0000 16:06:59 LONX 246 4197.0000 16:06:59 LONX 265 4196.5000 16:07:09 LONX 204 4196.5000 16:07:12 LONX 233 4196.0000 16:07:12 LONX 200 4195.0000 16:07:34 LONX 45 4195.0000 16:07:34 LONX 209 4194.5000 16:07:39 LONX 290 4195.0000 16:08:04 LONX 200 4194.5000 16:08:04 LONX 380 4196.5000 16:08:56 LONX 277 4197.0000 16:08:56 LONX 86 4197.0000 16:09:02 LONX 197 4197.0000 16:09:14 LONX 122 4197.0000 16:09:14 LONX 265 4197.0000 16:09:14 LONX 204 4197.0000 16:09:24 LONX 230 4198.0000 16:09:40 LONX 170 4200.0000 16:10:06 LONX 670 4200.0000 16:10:08 LONX 228 4195.0000 16:10:11 LONX 157 4194.0000 16:10:23 LONX 200 4195.0000 16:10:38 LONX 262 4195.0000 16:10:38 LONX 213 4195.5000 16:10:50 LONX 261 4196.5000 16:11:07 LONX 142 4196.5000 16:11:07 LONX 207 4196.5000 16:11:17 LONX 15 4194.0000 16:11:30 LONX 200 4194.0000 16:11:31 LONX 19 4194.0000 16:11:36 LONX 197 4194.0000 16:11:38 LONX 215 4194.0000 16:11:46 LONX 215 4194.0000 16:11:46 LONX 102 4193.0000 16:12:06 LONX 100 4193.0000 16:12:15 LONX 123 4193.0000 16:12:15 LONX 1 4194.0000 16:12:23 LONX 233 4194.0000 16:12:23 LONX 197 4193.0000 16:12:32 LONX 190 4190.5000 16:12:41 LONX 14 4190.5000 16:12:41 LONX 100 4190.5000 16:12:55 LONX 128 4190.5000 16:13:00 LONX 100 4190.5000 16:13:01 LONX 106 4190.5000 16:13:01 LONX 75 4191.5000 16:13:11 LONX 138 4191.5000 16:13:11 LONX 139 4191.5000 16:13:11 LONX 74 4191.5000 16:13:11 LONX 229 4191.5000 16:13:37 LONX 216 4191.0000 16:13:44 LONX 206 4191.0000 16:13:53 LONX 6 4191.0000 16:13:53 LONX 256 4193.0000 16:14:04 LONX 59 4192.5000 16:14:11 LONX 197 4192.5000 16:14:14 LONX 17 4191.5000 16:14:23 LONX 241 4191.5000 16:14:26 LONX 32 4191.5000 16:14:26 LONX 209 4192.0000 16:14:26 LONX 359 4192.0000 16:15:01 LONX 275 4192.0000 16:15:01 LONX 49 4192.0000 16:15:11 LONX 252 4192.5000 16:15:14 LONX 82 4192.5000 16:15:14 LONX 197 4192.5000 16:15:23 LONX 198 4192.5000 16:15:27 LONX 275 4193.0000 16:15:36 LONX 85 4193.0000 16:15:43 LONX 121 4193.0000 16:15:43 LONX 227 4193.0000 16:15:51 LONX 208 4192.5000 16:16:05 LONX 248 4191.5000 16:16:11 LONX 198 4191.5000 16:16:16 LONX 199 4191.5000 16:16:24 LONX 14 4190.0000 16:16:36 LONX 309 4190.0000 16:16:37 LONX 263 4190.5000 16:16:47 LONX 217 4191.0000 16:17:18 LONX 34 4191.0000 16:17:18 LONX 499 4191.0000 16:17:18 LONX 103 4190.5000 16:17:26 LONX 209 4190.5000 16:17:33 LONX 193 4190.0000 16:17:39 LONX 30 4190.0000 16:17:39 LONX 424 4191.0000 16:17:56 LONX 210 4189.5000 16:18:05 LONX 200 4189.5000 16:18:05 LONX 169 4190.5000 16:18:22 LONX 137 4191.0000 16:18:28 LONX 69 4191.0000 16:18:28 LONX 5 4191.0000 16:18:28 LONX 201 4191.0000 16:18:28 LONX 200 4190.5000 16:18:46 LONX 49 4190.5000 16:18:46 LONX 212 4190.5000 16:18:58 LONX 60 4190.5000 16:19:04 LONX 155 4190.5000 16:19:04 LONX 37 4189.5000 16:19:15 LONX 212 4190.0000 16:19:15 LONX 35 4189.5000 16:19:24 LONX 157 4190.0000 16:19:26 LONX 56 4190.0000 16:19:26 LONX 206 4190.0000 16:19:35 LONX 235 4189.5000 16:19:53 LONX 233 4190.0000 16:19:54 LONX 477 4190.5000 16:20:13 LONX 208 4190.0000 16:20:23 LONX 10 4190.5000 16:20:33 LONX 121 4190.5000 16:20:33 LONX 72 4190.5000 16:20:33 LONX 41 4190.5000 16:20:57 LONX 106 4190.5000 16:21:05 LONX 66 4190.5000 16:21:05 LONX 294 4190.5000 16:21:05 LONX 200 4190.5000 16:21:05 LONX 205 4190.5000 16:21:05 LONX 215 4189.5000 16:21:15 LONX 27 4189.5000 16:21:31 LONX 246 4189.5000 16:21:31 LONX 76 4189.5000 16:21:31 LONX 171 4189.0000 16:21:37 LONX 51 4189.0000 16:21:55 LONX 242 4189.0000 16:21:59 LONX 10 4189.0000 16:21:59 LONX 250 4189.0000 16:21:59 LONX 297 4188.5000 16:22:13 LONX 226 4188.5000 16:22:23 LONX 224 4188.0000 16:22:29 LONX 148 4188.0000 16:22:38 LONX 82 4188.0000 16:22:38 LONX 221 4188.5000 16:22:47 LONX 221 4188.5000 16:22:47 LONX 35 4188.0000 16:23:08 LONX 174 4188.0000 16:23:08 LONX 103 4188.0000 16:23:16 LONX 197 4188.0000 16:23:16 LONX 206 4187.5000 16:23:29 LONX 222 4187.0000 16:23:34 LONX 10 4187.0000 16:23:43 LONX 155 4187.0000 16:23:43 LONX 12 4186.5000 16:23:49 LONX 162 4187.0000 16:23:49 LONX 74 4187.0000 16:23:49 LONX 200 4187.5000 16:23:56 LONX 105 4187.5000 16:24:04 LONX 93 4187.5000 16:24:04 LONX 10 4187.5000 16:24:04 LONX 103 4188.0000 16:24:20 LONX 191 4188.5000 16:24:22 LONX 256 4188.5000 16:24:24 LONX 21 4188.5000 16:24:24 LONX 13 4189.0000 16:24:34 LONX 180 4189.0000 16:24:34 LONX 59 4189.0000 16:24:34 LONX 200 4189.0000 16:24:45 LONX 293 4189.5000 16:24:54 LONX 68 4189.5000 16:24:54 LONX 19 4189.5000 16:24:54 LONX 201 4190.0000 16:25:01 LONX 103 4189.5000 16:25:08 LONX 129 4189.5000 16:25:08 LONX 67 4189.5000 16:25:08 LONX 32 4192.5000 16:25:16 LONX 170 4192.5000 16:25:16 LONX 50 4190.0000 16:25:26 LONX 243 4190.0000 16:25:26 LONX 197 4189.5000 16:25:33 LONX 268 4190.0000 16:25:43 LONX 78 4190.0000 16:25:49 LONX 140 4190.0000 16:25:49 LONX 100 4189.5000 16:25:56 LONX 104 4189.5000 16:25:56 LONX 96 4189.5000 16:25:56 LONX 108 4189.5000 16:25:56 LONX 157 4189.0000 16:26:13 LONX 4 4189.0000 16:26:13 LONX 75 4189.0000 16:26:13 LONX 92 4188.5000 16:26:20 LONX 112 4188.5000 16:26:20 LONX 31 4188.5000 16:26:35 LONX 76 4188.5000 16:26:35 LONX 267 4189.5000 16:26:40 LONX 86 4189.5000 16:26:40 LONX 199 4189.5000 16:26:45 LONX 85 4189.5000 16:26:45 LONX 114 4189.5000 16:26:45 LONX 190 4192.0000 16:27:00 LONX 104 4191.5000 16:27:13 LONX 103 4191.5000 16:27:13 LONX 196 4191.5000 16:27:13 LONX 27 4192.0000 16:27:19 LONX 191 4192.0000 16:27:27 LONX 27 4192.0000 16:27:28 LONX 236 4192.0000 16:27:28 LONX 44 4192.0000 16:27:28 LONX 192 4192.0000 16:27:28 LONX 100 4191.5000 16:27:44 LONX 104 4191.5000 16:27:44 LONX 100 4191.0000 16:27:51 LONX 137 4191.0000 16:27:51 LONX 259 4191.0000 16:27:59 LONX 378 4191.5000 16:28:13 LONX 52 4191.5000 16:28:13 LONX 110 4191.5000 16:28:20 LONX 141 4191.5000 16:28:20 LONX 145 4191.5000 16:28:20 LONX 106 4191.5000 16:28:20 LONX 121 4190.0000 16:28:36 LONX 100 4190.0000 16:28:36 LONX 31 4190.0000 16:28:36 LONX 252 4190.0000 16:28:36 LONX 212 4189.5000 16:28:50 LONX 85 4189.5000 16:28:50 LONX 45 4189.5000 16:28:50 LONX 82 4189.5000 16:28:50 LONX 195 4190.0000 16:29:00 LONX 31 4190.0000 16:29:00 LONX 221 4190.0000 16:29:05 LONX 221 4190.0000 16:29:05 LONX 249 4190.0000 16:29:16 LONX 173 4191.0000 16:29:29 LONX 178 4191.0000 16:29:29 LONX 172 4191.0000 16:29:29 LONX 109 4189.5000 16:29:34 LONX 143 4189.5000 16:29:34 LONX 235 4189.5000 16:29:40 LONX 261 4189.5000 16:29:47 LONX 17 4189.5000 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 POSDMMFGNGNGRZM