Unilever PLC

Transaction in Own Shares • Nov 6, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 5494G Unilever PLC 06 November 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: 06-Nov-18 Number of ordinary shares purchased: 348,000 Highest price paid per share: GBp 4,092.0000 Lowest price paid per share: GBp 4,055.0000 Volume weighted average price paid per share: GBp 4,075.5125 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 13,554,096 of its ordinary shares in treasury and has 1,173,637,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4075.5125 348,000 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 199 4092.0000 08:00:12 LONX 176 4089.0000 08:00:30 LONX 12 4088.5000 08:00:30 LONX 150 4088.5000 08:00:30 LONX 199 4085.5000 08:01:23 LONX 162 4083.0000 08:01:23 LONX 235 4079.0000 08:01:23 LONX 2 4079.0000 08:02:02 LONX 10 4079.0000 08:02:03 LONX 40 4079.0000 08:02:04 LONX 7 4079.0000 08:02:06 LONX 111 4079.0000 08:02:06 LONX 360 4079.5000 08:02:08 LONX 255 4079.5000 08:02:10 LONX 275 4079.5000 08:02:15 LONX 370 4079.0000 08:02:18 LONX 192 4078.5000 08:02:20 LONX 46 4082.5000 08:04:40 LONX 284 4082.5000 08:04:40 LONX 210 4082.5000 08:04:40 LONX 99 4082.5000 08:04:40 LONX 144 4082.5000 08:04:42 LONX 167 4082.5000 08:04:44 LONX 185 4082.5000 08:04:44 LONX 144 4082.5000 08:04:46 LONX 96 4082.5000 08:04:46 LONX 225 4082.5000 08:04:46 LONX 187 4081.0000 08:05:08 LONX 310 4081.5000 08:05:34 LONX 191 4080.5000 08:05:36 LONX 177 4079.0000 08:05:52 LONX 200 4081.0000 08:07:01 LONX 189 4081.0000 08:07:01 LONX 190 4080.0000 08:07:20 LONX 195 4079.5000 08:07:21 LONX 121 4079.0000 08:07:21 LONX 210 4079.5000 08:07:21 LONX 253 4081.5000 08:07:38 LONX 42 4081.5000 08:07:38 LONX 330 4080.5000 08:08:00 LONX 210 4080.5000 08:08:01 LONX 207 4080.5000 08:08:01 LONX 77 4079.5000 08:08:04 LONX 30 4079.5000 08:08:40 LONX 39 4085.0000 08:09:00 LONX 170 4085.0000 08:09:00 LONX 300 4084.5000 08:09:02 LONX 150 4084.5000 08:09:02 LONX 320 4084.0000 08:09:06 LONX 230 4083.5000 08:09:06 LONX 279 4083.0000 08:09:06 LONX 321 4084.0000 08:09:06 LONX 250 4083.5000 08:09:06 LONX 99 4084.0000 08:10:13 LONX 136 4084.0000 08:10:20 LONX 225 4084.0000 08:10:22 LONX 350 4085.0000 08:10:51 LONX 235 4084.5000 08:10:51 LONX 192 4083.5000 08:10:51 LONX 190 4083.5000 08:11:21 LONX 172 4083.5000 08:11:21 LONX 179 4079.5000 08:12:03 LONX 250 4079.5000 08:12:14 LONX 177 4079.0000 08:12:41 LONX 62 4079.5000 08:12:41 LONX 62 4079.5000 08:12:41 LONX 46 4079.5000 08:12:41 LONX 146 4078.5000 08:12:41 LONX 27 4078.5000 08:12:41 LONX 177 4077.0000 08:12:47 LONX 186 4075.0000 08:13:10 LONX 210 4073.5000 08:13:39 LONX 225 4073.0000 08:13:39 LONX 179 4073.0000 08:14:04 LONX 173 4071.0000 08:14:38 LONX 118 4074.5000 08:15:28 LONX 107 4074.5000 08:15:28 LONX 205 4074.0000 08:15:28 LONX 100 4073.5000 08:15:35 LONX 115 4073.5000 08:15:35 LONX 215 4073.0000 08:15:40 LONX 21 4073.5000 08:15:45 LONX 250 4073.5000 08:15:45 LONX 175 4071.5000 08:16:00 LONX 249 4073.0000 08:16:25 LONX 245 4073.5000 08:16:26 LONX 123 4073.0000 08:16:26 LONX 250 4073.0000 08:16:26 LONX 174 4072.0000 08:16:42 LONX 174 4069.5000 08:17:05 LONX 46 4069.0000 08:17:15 LONX 206 4068.5000 08:17:16 LONX 36 4068.0000 08:17:21 LONX 149 4068.0000 08:17:21 LONX 300 4070.0000 08:17:49 LONX 112 4069.5000 08:17:49 LONX 14 4070.0000 08:17:49 LONX 250 4070.0000 08:17:49 LONX 190 4070.5000 08:17:59 LONX 250 4070.5000 08:17:59 LONX 19 4070.5000 08:17:59 LONX 125 4070.5000 08:18:10 LONX 370 4078.5000 08:18:52 LONX 235 4078.5000 08:19:01 LONX 226 4078.0000 08:19:01 LONX 320 4077.0000 08:19:38 LONX 280 4076.5000 08:19:38 LONX 65 4076.5000 08:19:51 LONX 123 4076.5000 08:19:51 LONX 203 4074.5000 08:20:22 LONX 242 4074.0000 08:20:22 LONX 163 4073.5000 08:21:24 LONX 112 4073.5000 08:21:24 LONX 180 4073.0000 08:21:24 LONX 230 4072.5000 08:21:44 LONX 192 4072.0000 08:21:44 LONX 6 4072.0000 08:21:44 LONX 42 4072.0000 08:21:44 LONX 195 4072.5000 08:21:44 LONX 48 4074.0000 08:22:32 LONX 39 4074.0000 08:22:32 LONX 153 4074.0000 08:22:34 LONX 147 4073.0000 08:22:37 LONX 138 4073.0000 08:22:37 LONX 46 4081.0000 08:24:18 LONX 295 4080.5000 08:24:20 LONX 250 4080.5000 08:24:20 LONX 210 4080.0000 08:24:20 LONX 110 4080.5000 08:24:20 LONX 110 4080.0000 08:24:20 LONX 340 4079.5000 08:24:42 LONX 280 4079.0000 08:24:42 LONX 190 4078.5000 08:24:59 LONX 81 4078.5000 08:24:59 LONX 100 4078.5000 08:24:59 LONX 222 4077.5000 08:25:18 LONX 212 4079.0000 08:25:31 LONX 220 4080.0000 08:26:41 LONX 340 4080.0000 08:26:41 LONX 179 4079.5000 08:26:45 LONX 215 4079.0000 08:26:45 LONX 76 4079.0000 08:26:55 LONX 175 4078.5000 08:27:21 LONX 66 4078.0000 08:27:22 LONX 95 4078.0000 08:27:25 LONX 24 4078.0000 08:27:27 LONX 189 4076.5000 08:27:44 LONX 23 4076.0000 08:27:54 LONX 184 4076.0000 08:27:54 LONX 225 4078.0000 08:28:15 LONX 24 4077.0000 08:28:21 LONX 159 4077.0000 08:28:21 LONX 195 4076.5000 08:28:48 LONX 203 4076.0000 08:29:04 LONX 227 4075.5000 08:29:09 LONX 260 4076.5000 08:29:45 LONX 117 4079.0000 08:30:08 LONX 158 4079.0000 08:30:08 LONX 214 4079.5000 08:31:03 LONX 190 4079.5000 08:31:03 LONX 280 4079.0000 08:31:03 LONX 250 4077.5000 08:31:17 LONX 205 4077.5000 08:31:17 LONX 75 4078.0000 08:31:38 LONX 100 4078.0000 08:31:38 LONX 2 4077.0000 08:31:53 LONX 203 4077.0000 08:32:00 LONX 164 4080.0000 08:32:38 LONX 96 4080.0000 08:32:38 LONX 221 4079.5000 08:32:51 LONX 178 4079.0000 08:32:51 LONX 46 4079.0000 08:32:51 LONX 182 4077.0000 08:33:22 LONX 185 4077.0000 08:33:22 LONX 195 4074.5000 08:33:59 LONX 41 4075.0000 08:34:10 LONX 150 4075.0000 08:34:10 LONX 215 4075.5000 08:34:53 LONX 100 4075.0000 08:34:55 LONX 105 4075.0000 08:34:55 LONX 79 4074.5000 08:34:55 LONX 150 4074.5000 08:34:58 LONX 230 4075.0000 08:35:22 LONX 51 4076.0000 08:35:56 LONX 141 4076.0000 08:35:56 LONX 33 4076.0000 08:35:56 LONX 200 4076.0000 08:35:56 LONX 219 4075.5000 08:35:57 LONX 5 4076.5000 08:36:34 LONX 250 4076.5000 08:36:34 LONX 215 4076.0000 08:36:40 LONX 175 4075.0000 08:37:44 LONX 200 4074.5000 08:37:50 LONX 250 4074.5000 08:38:17 LONX 200 4074.5000 08:38:17 LONX 168 4075.0000 08:38:17 LONX 220 4073.5000 08:38:31 LONX 191 4073.5000 08:39:02 LONX 185 4072.5000 08:39:20 LONX 144 4075.0000 08:41:00 LONX 246 4075.0000 08:41:00 LONX 275 4074.5000 08:41:00 LONX 200 4075.0000 08:41:00 LONX 30 4075.0000 08:41:00 LONX 215 4075.0000 08:41:00 LONX 120 4076.0000 08:42:03 LONX 90 4076.0000 08:42:03 LONX 210 4076.0000 08:42:03 LONX 210 4076.0000 08:42:03 LONX 275 4078.0000 08:42:48 LONX 185 4078.0000 08:42:48 LONX 210 4077.0000 08:42:53 LONX 260 4080.0000 08:45:00 LONX 312 4080.0000 08:45:00 LONX 295 4079.5000 08:45:01 LONX 275 4081.0000 08:45:12 LONX 195 4082.0000 08:45:25 LONX 195 4082.0000 08:45:25 LONX 10 4082.0000 08:45:25 LONX 175 4082.0000 08:46:00 LONX 216 4082.0000 08:46:30 LONX 200 4081.5000 08:46:41 LONX 165 4083.0000 08:47:00 LONX 103 4083.0000 08:47:00 LONX 220 4082.0000 08:47:18 LONX 31 4081.5000 08:47:18 LONX 219 4081.5000 08:47:21 LONX 169 4080.5000 08:47:52 LONX 130 4080.5000 08:47:52 LONX 18 4079.0000 08:48:03 LONX 160 4079.0000 08:48:03 LONX 100 4079.0000 08:49:00 LONX 265 4078.5000 08:49:01 LONX 275 4079.5000 08:49:31 LONX 185 4079.0000 08:50:23 LONX 193 4079.0000 08:50:23 LONX 52 4079.0000 08:50:23 LONX 43 4079.0000 08:50:23 LONX 148 4079.0000 08:50:23 LONX 210 4078.5000 08:50:34 LONX 250 4077.5000 08:51:09 LONX 13 4077.5000 08:51:09 LONX 225 4077.0000 08:51:10 LONX 80 4077.0000 08:51:10 LONX 235 4075.0000 08:51:58 LONX 340 4075.0000 08:53:21 LONX 330 4077.0000 08:54:08 LONX 149 4078.0000 08:54:44 LONX 231 4078.0000 08:54:44 LONX 236 4078.0000 08:54:44 LONX 305 4079.5000 08:55:12 LONX 240 4079.5000 08:55:12 LONX 340 4078.5000 08:55:42 LONX 254 4078.0000 08:55:43 LONX 191 4077.5000 08:56:17 LONX 191 4076.5000 08:56:41 LONX 190 4076.0000 08:56:41 LONX 260 4075.0000 08:57:31 LONX 186 4074.5000 08:57:50 LONX 111 4074.5000 08:57:50 LONX 310 4076.0000 08:58:17 LONX 215 4077.5000 08:58:39 LONX 191 4078.0000 08:59:18 LONX 57 4077.0000 08:59:37 LONX 208 4077.0000 08:59:37 LONX 340 4078.0000 09:01:06 LONX 245 4078.0000 09:01:06 LONX 174 4077.5000 09:01:40 LONX 136 4077.5000 09:01:40 LONX 250 4077.5000 09:01:40 LONX 200 4077.5000 09:01:40 LONX 89 4077.0000 09:01:59 LONX 136 4077.0000 09:01:59 LONX 295 4076.5000 09:02:37 LONX 107 4076.0000 09:02:37 LONX 130 4076.0000 09:02:37 LONX 200 4076.5000 09:02:37 LONX 248 4076.5000 09:02:37 LONX 183 4075.5000 09:03:11 LONX 175 4075.5000 09:03:38 LONX 290 4076.5000 09:05:41 LONX 370 4076.5000 09:05:41 LONX 60 4076.5000 09:05:41 LONX 290 4076.0000 09:05:51 LONX 88 4075.5000 09:06:07 LONX 292 4075.5000 09:06:07 LONX 180 4075.5000 09:06:07 LONX 285 4075.0000 09:06:07 LONX 250 4075.5000 09:06:27 LONX 81 4075.5000 09:06:27 LONX 11 4075.5000 09:06:27 LONX 53 4075.5000 09:06:27 LONX 111 4074.5000 09:06:37 LONX 79 4074.5000 09:06:37 LONX 57 4073.5000 09:07:11 LONX 178 4073.5000 09:07:11 LONX 214 4073.0000 09:07:12 LONX 179 4072.0000 09:07:43 LONX 192 4071.5000 09:07:59 LONX 256 4071.0000 09:08:04 LONX 24 4071.0000 09:08:04 LONX 250 4070.5000 09:08:53 LONX 200 4070.5000 09:08:53 LONX 155 4070.5000 09:09:21 LONX 38 4070.5000 09:09:21 LONX 202 4069.5000 09:09:25 LONX 189 4067.5000 09:09:57 LONX 100 4067.5000 09:09:57 LONX 93 4067.5000 09:09:57 LONX 225 4067.5000 09:10:18 LONX 184 4067.0000 09:10:26 LONX 194 4067.0000 09:10:55 LONX 230 4066.5000 09:11:24 LONX 234 4067.0000 09:12:18 LONX 61 4067.0000 09:12:18 LONX 250 4067.0000 09:12:18 LONX 5 4067.0000 09:12:18 LONX 205 4067.0000 09:12:56 LONX 210 4067.0000 09:12:56 LONX 40 4067.0000 09:12:56 LONX 200 4067.0000 09:12:56 LONX 101 4073.0000 09:13:55 LONX 249 4073.0000 09:13:55 LONX 206 4072.5000 09:13:56 LONX 250 4074.0000 09:14:59 LONX 290 4073.5000 09:15:35 LONX 200 4073.5000 09:15:35 LONX 25 4073.5000 09:15:35 LONX 320 4073.0000 09:15:36 LONX 190 4072.5000 09:15:45 LONX 211 4073.0000 09:16:38 LONX 249 4072.0000 09:16:38 LONX 1 4072.0000 09:16:38 LONX 188 4071.5000 09:16:43 LONX 205 4070.0000 09:17:11 LONX 227 4070.5000 09:17:36 LONX 190 4069.5000 09:18:20 LONX 140 4069.0000 09:18:34 LONX 65 4069.0000 09:18:34 LONX 310 4068.5000 09:18:34 LONX 250 4069.0000 09:18:34 LONX 81 4069.0000 09:18:34 LONX 207 4068.5000 09:19:19 LONX 200 4067.5000 09:20:00 LONX 210 4067.0000 09:20:24 LONX 125 4066.5000 09:20:33 LONX 71 4066.5000 09:20:33 LONX 33 4066.5000 09:20:54 LONX 157 4066.5000 09:20:54 LONX 219 4066.5000 09:21:29 LONX 240 4068.5000 09:21:50 LONX 230 4067.5000 09:22:38 LONX 250 4067.5000 09:22:38 LONX 84 4067.5000 09:22:38 LONX 200 4067.5000 09:22:38 LONX 11 4067.5000 09:22:38 LONX 162 4066.0000 09:22:57 LONX 29 4066.0000 09:22:57 LONX 193 4065.0000 09:22:57 LONX 380 4068.0000 09:24:42 LONX 214 4069.5000 09:25:35 LONX 196 4069.5000 09:25:35 LONX 390 4069.5000 09:25:35 LONX 250 4069.5000 09:25:35 LONX 250 4069.0000 09:25:55 LONX 195 4069.5000 09:25:55 LONX 245 4070.0000 09:27:27 LONX 205 4070.0000 09:27:27 LONX 200 4070.0000 09:27:29 LONX 95 4070.0000 09:27:29 LONX 280 4069.0000 09:27:36 LONX 187 4068.0000 09:27:46 LONX 178 4066.5000 09:28:13 LONX 390 4066.0000 09:30:09 LONX 79 4065.5000 09:30:09 LONX 100 4066.0000 09:30:09 LONX 250 4066.0000 09:30:09 LONX 200 4066.0000 09:30:09 LONX 216 4067.5000 09:30:28 LONX 85 4068.5000 09:31:12 LONX 150 4068.5000 09:31:12 LONX 280 4068.5000 09:31:12 LONX 168 4068.0000 09:31:57 LONX 84 4068.0000 09:31:57 LONX 27 4067.5000 09:32:46 LONX 195 4067.5000 09:33:10 LONX 280 4067.5000 09:33:32 LONX 127 4067.5000 09:34:03 LONX 40 4067.5000 09:34:04 LONX 29 4067.5000 09:34:27 LONX 20 4068.0000 09:34:27 LONX 90 4068.0000 09:34:33 LONX 230 4068.0000 09:34:33 LONX 174 4068.0000 09:34:33 LONX 69 4068.0000 09:34:41 LONX 77 4068.0000 09:34:48 LONX 380 4068.0000 09:34:56 LONX 126 4068.0000 09:34:56 LONX 97 4068.0000 09:34:56 LONX 99 4067.5000 09:34:56 LONX 265 4067.0000 09:35:14 LONX 193 4067.5000 09:35:14 LONX 3 4067.5000 09:35:14 LONX 340 4067.5000 09:36:54 LONX 110 4067.0000 09:36:56 LONX 18 4067.0000 09:37:23 LONX 192 4067.0000 09:37:23 LONX 236 4066.5000 09:37:40 LONX 290 4067.0000 09:37:48 LONX 250 4067.0000 09:37:48 LONX 18 4067.5000 09:38:37 LONX 342 4067.5000 09:38:37 LONX 280 4068.0000 09:39:14 LONX 295 4068.0000 09:39:15 LONX 198 4068.0000 09:39:15 LONX 112 4067.5000 09:40:56 LONX 112 4067.5000 09:40:57 LONX 6 4067.5000 09:41:05 LONX 125 4067.0000 09:41:05 LONX 125 4067.0000 09:41:05 LONX 125 4067.0000 09:41:05 LONX 75 4067.0000 09:41:05 LONX 200 4066.5000 09:41:07 LONX 6 4069.0000 09:43:26 LONX 100 4069.0000 09:43:26 LONX 101 4070.0000 09:43:31 LONX 350 4072.0000 09:43:55 LONX 79 4073.0000 09:44:35 LONX 64 4073.0000 09:44:37 LONX 9 4073.0000 09:44:37 LONX 39 4073.0000 09:44:37 LONX 200 4073.0000 09:44:37 LONX 54 4074.0000 09:44:54 LONX 55 4074.0000 09:44:54 LONX 221 4074.0000 09:44:54 LONX 80 4074.0000 09:44:54 LONX 430 4073.5000 09:44:54 LONX 300 4073.0000 09:45:07 LONX 220 4073.0000 09:45:07 LONX 206 4077.0000 09:45:35 LONX 54 4077.0000 09:45:35 LONX 228 4077.0000 09:45:35 LONX 13 4077.0000 09:45:35 LONX 150 4076.5000 09:45:58 LONX 40 4076.5000 09:45:59 LONX 199 4076.5000 09:46:09 LONX 207 4074.5000 09:46:28 LONX 330 4074.5000 09:47:18 LONX 116 4074.0000 09:47:52 LONX 130 4074.0000 09:47:52 LONX 248 4073.5000 09:47:52 LONX 183 4072.5000 09:47:55 LONX 188 4074.0000 09:48:26 LONX 257 4073.5000 09:48:49 LONX 190 4072.0000 09:49:13 LONX 56 4071.0000 09:49:50 LONX 188 4071.0000 09:49:50 LONX 158 4070.5000 09:49:55 LONX 47 4070.5000 09:49:55 LONX 37 4069.5000 09:50:11 LONX 152 4069.5000 09:50:11 LONX 199 4069.0000 09:50:54 LONX 190 4068.0000 09:51:27 LONX 205 4071.5000 09:52:00 LONX 11 4070.5000 09:52:08 LONX 269 4070.5000 09:52:08 LONX 193 4069.5000 09:52:22 LONX 228 4068.5000 09:52:58 LONX 200 4068.0000 09:54:05 LONX 27 4068.0000 09:54:05 LONX 200 4071.5000 09:55:22 LONX 370 4073.0000 09:55:40 LONX 330 4073.0000 09:56:13 LONX 200 4073.0000 09:56:13 LONX 250 4073.0000 09:56:13 LONX 260 4072.5000 09:56:40 LONX 250 4072.5000 09:56:40 LONX 220 4071.5000 09:56:49 LONX 199 4072.5000 09:57:22 LONX 188 4071.5000 09:57:36 LONX 235 4071.5000 09:58:41 LONX 201 4071.0000 09:58:42 LONX 9 4071.5000 10:00:35 LONX 211 4074.0000 10:01:46 LONX 280 4074.5000 10:02:06 LONX 60 4074.5000 10:02:06 LONX 60 4074.5000 10:02:06 LONX 111 4075.0000 10:02:10 LONX 47 4075.0000 10:02:10 LONX 102 4076.5000 10:02:25 LONX 23 4076.5000 10:02:25 LONX 225 4076.5000 10:02:25 LONX 185 4076.0000 10:02:34 LONX 250 4078.5000 10:03:38 LONX 200 4078.5000 10:03:38 LONX 50 4078.5000 10:03:38 LONX 305 4078.0000 10:03:52 LONX 222 4077.5000 10:03:52 LONX 118 4077.5000 10:03:52 LONX 249 4078.0000 10:03:52 LONX 204 4078.0000 10:03:52 LONX 175 4077.0000 10:04:38 LONX 250 4077.0000 10:04:38 LONX 180 4076.0000 10:05:41 LONX 225 4076.0000 10:05:41 LONX 187 4076.0000 10:05:41 LONX 13 4076.0000 10:05:41 LONX 180 4074.0000 10:05:59 LONX 14 4073.0000 10:06:22 LONX 186 4073.0000 10:06:22 LONX 225 4072.0000 10:06:50 LONX 103 4073.5000 10:07:16 LONX 250 4075.0000 10:07:34 LONX 101 4075.0000 10:07:34 LONX 250 4075.0000 10:08:39 LONX 200 4075.0000 10:08:39 LONX 220 4074.5000 10:08:40 LONX 200 4074.0000 10:09:48 LONX 100 4074.5000 10:09:48 LONX 98 4074.5000 10:09:48 LONX 239 4078.0000 10:10:51 LONX 1 4078.0000 10:10:51 LONX 38 4079.0000 10:11:30 LONX 212 4079.0000 10:11:30 LONX 260 4084.0000 10:11:59 LONX 370 4083.5000 10:11:59 LONX 198 4084.0000 10:12:40 LONX 237 4084.0000 10:12:40 LONX 18 4084.0000 10:12:40 LONX 234 4082.5000 10:13:14 LONX 180 4079.5000 10:13:43 LONX 250 4081.5000 10:14:06 LONX 200 4081.5000 10:14:31 LONX 185 4080.5000 10:15:37 LONX 88 4082.5000 10:15:52 LONX 305 4082.0000 10:16:01 LONX 250 4082.0000 10:16:01 LONX 34 4082.0000 10:16:01 LONX 250 4085.5000 10:16:41 LONX 126 4085.5000 10:16:41 LONX 179 4084.0000 10:16:47 LONX 254 4085.0000 10:17:31 LONX 124 4085.0000 10:19:07 LONX 106 4085.0000 10:19:07 LONX 245 4084.5000 10:19:07 LONX 250 4085.0000 10:19:07 LONX 55 4085.0000 10:19:07 LONX 180 4085.0000 10:19:33 LONX 195 4084.5000 10:19:35 LONX 28 4084.5000 10:19:50 LONX 225 4086.0000 10:20:04 LONX 205 4085.5000 10:20:27 LONX 250 4085.0000 10:21:18 LONX 200 4085.0000 10:21:18 LONX 180 4083.5000 10:22:04 LONX 243 4083.5000 10:22:04 LONX 185 4083.0000 10:22:08 LONX 6 4081.5000 10:22:46 LONX 195 4083.0000 10:23:02 LONX 153 4082.5000 10:23:17 LONX 144 4082.5000 10:23:17 LONX 203 4081.5000 10:23:36 LONX 270 4085.0000 10:25:39 LONX 215 4084.5000 10:25:39 LONX 330 4084.5000 10:25:39 LONX 20 4084.5000 10:25:39 LONX 200 4084.5000 10:25:39 LONX 85 4084.5000 10:25:39 LONX 180 4083.5000 10:25:47 LONX 223 4084.5000 10:26:53 LONX 62 4084.5000 10:26:53 LONX 242 4084.0000 10:26:53 LONX 46 4085.0000 10:27:32 LONX 200 4085.0000 10:27:32 LONX 19 4085.0000 10:27:32 LONX 199 4085.0000 10:28:44 LONX 91 4085.0000 10:28:44 LONX 43 4084.5000 10:29:05 LONX 252 4084.5000 10:29:05 LONX 196 4084.5000 10:29:21 LONX 225 4083.5000 10:29:34 LONX 219 4084.5000 10:30:21 LONX 261 4085.0000 10:30:56 LONX 14 4085.0000 10:30:56 LONX 200 4084.5000 10:30:56 LONX 292 4084.0000 10:31:06 LONX 250 4083.5000 10:31:37 LONX 194 4082.0000 10:32:03 LONX 170 4082.5000 10:32:27 LONX 77 4082.5000 10:32:27 LONX 196 4081.5000 10:32:59 LONX 263 4081.0000 10:33:00 LONX 227 4079.5000 10:33:38 LONX 61 4081.5000 10:35:09 LONX 219 4081.5000 10:35:09 LONX 240 4081.0000 10:35:11 LONX 198 4080.5000 10:35:15 LONX 89 4080.5000 10:35:15 LONX 72 4079.5000 10:35:48 LONX 105 4079.5000 10:35:48 LONX 19 4079.5000 10:35:48 LONX 188 4078.0000 10:36:07 LONX 186 4077.0000 10:36:35 LONX 115 4079.5000 10:37:30 LONX 81 4079.5000 10:37:30 LONX 235 4078.5000 10:37:45 LONX 99 4077.5000 10:37:53 LONX 204 4077.0000 10:38:11 LONX 195 4075.5000 10:38:33 LONX 236 4075.0000 10:38:59 LONX 200 4079.5000 10:40:00 LONX 84 4079.5000 10:40:00 LONX 320 4079.5000 10:42:01 LONX 230 4081.0000 10:43:57 LONX 250 4081.0000 10:43:57 LONX 45 4081.5000 10:43:57 LONX 265 4081.0000 10:43:57 LONX 255 4080.5000 10:44:00 LONX 21 4080.0000 10:44:00 LONX 339 4080.0000 10:44:00 LONX 360 4079.5000 10:44:00 LONX 185 4079.0000 10:44:06 LONX 123 4079.5000 10:45:25 LONX 77 4079.5000 10:45:25 LONX 196 4079.5000 10:45:25 LONX 205 4078.5000 10:45:25 LONX 222 4077.5000 10:46:04 LONX 48 4077.5000 10:46:04 LONX 148 4077.5000 10:46:04 LONX 42 4077.0000 10:47:00 LONX 250 4077.0000 10:47:00 LONX 69 4077.0000 10:47:00 LONX 152 4078.0000 10:47:41 LONX 46 4078.0000 10:47:41 LONX 186 4077.0000 10:47:44 LONX 199 4074.5000 10:48:08 LONX 270 4077.0000 10:49:40 LONX 235 4076.5000 10:49:41 LONX 255 4076.0000 10:50:01 LONX 250 4075.5000 10:50:05 LONX 247 4077.0000 10:50:26 LONX 92 4077.0000 10:50:26 LONX 285 4078.0000 10:51:48 LONX 106 4077.5000 10:51:48 LONX 119 4077.5000 10:51:48 LONX 215 4077.0000 10:51:54 LONX 113 4077.0000 10:54:09 LONX 207 4077.0000 10:54:09 LONX 205 4076.5000 10:54:16 LONX 88 4076.5000 10:54:17 LONX 117 4076.5000 10:54:17 LONX 235 4076.0000 10:54:17 LONX 235 4076.5000 10:54:17 LONX 192 4074.0000 10:54:59 LONX 3 4074.0000 10:54:59 LONX 112 4072.5000 10:55:20 LONX 125 4072.5000 10:55:34 LONX 215 4072.0000 10:55:36 LONX 200 4072.0000 10:56:12 LONX 109 4071.5000 10:56:37 LONX 89 4071.5000 10:56:37 LONX 192 4070.0000 10:56:50 LONX 140 4069.0000 10:57:17 LONX 46 4069.0000 10:57:17 LONX 187 4068.5000 10:57:37 LONX 111 4067.0000 10:58:52 LONX 84 4067.0000 10:58:52 LONX 269 4067.0000 10:58:52 LONX 41 4067.0000 10:58:52 LONX 72 4068.0000 10:59:34 LONX 37 4068.0000 10:59:34 LONX 100 4069.0000 10:59:53 LONX 50 4071.5000 11:00:21 LONX 190 4071.5000 11:00:21 LONX 199 4071.5000 11:00:21 LONX 11 4071.5000 11:00:21 LONX 420 4073.5000 11:01:32 LONX 236 4074.0000 11:02:00 LONX 230 4073.5000 11:02:09 LONX 100 4073.5000 11:02:09 LONX 99 4073.5000 11:02:09 LONX 240 4073.0000 11:02:11 LONX 240 4074.0000 11:02:59 LONX 215 4074.5000 11:03:56 LONX 270 4073.5000 11:04:01 LONX 231 4073.0000 11:04:07 LONX 250 4075.0000 11:04:49 LONX 65 4075.0000 11:04:49 LONX 240 4074.5000 11:06:06 LONX 199 4074.5000 11:06:06 LONX 350 4074.0000 11:06:06 LONX 250 4075.0000 11:07:14 LONX 126 4075.0000 11:07:39 LONX 74 4075.0000 11:07:39 LONX 279 4075.0000 11:08:23 LONX 2 4075.0000 11:08:23 LONX 215 4074.5000 11:08:23 LONX 215 4076.5000 11:10:49 LONX 129 4076.5000 11:10:49 LONX 360 4077.5000 11:11:48 LONX 330 4077.5000 11:13:01 LONX 290 4077.0000 11:13:01 LONX 235 4077.0000 11:13:01 LONX 200 4077.5000 11:13:01 LONX 55 4077.5000 11:13:01 LONX 153 4077.5000 11:13:01 LONX 200 4077.5000 11:13:01 LONX 197 4077.0000 11:14:01 LONX 171 4077.5000 11:14:26 LONX 29 4077.5000 11:14:26 LONX 250 4080.5000 11:15:54 LONX 295 4080.0000 11:16:12 LONX 270 4079.5000 11:16:14 LONX 238 4078.5000 11:16:37 LONX 100 4077.5000 11:16:59 LONX 95 4077.5000 11:16:59 LONX 190 4076.5000 11:17:28 LONX 24 4075.0000 11:18:02 LONX 251 4075.0000 11:18:02 LONX 200 4075.5000 11:18:33 LONX 104 4075.5000 11:18:49 LONX 88 4076.5000 11:19:29 LONX 267 4075.5000 11:19:54 LONX 220 4075.0000 11:19:54 LONX 295 4075.5000 11:20:52 LONX 254 4076.0000 11:21:45 LONX 21 4076.0000 11:21:46 LONX 126 4076.0000 11:21:46 LONX 126 4076.0000 11:21:46 LONX 250 4075.5000 11:23:38 LONX 110 4075.5000 11:23:38 LONX 250 4075.5000 11:23:38 LONX 229 4075.0000 11:23:38 LONX 190 4078.0000 11:23:59 LONX 56 4078.0000 11:23:59 LONX 250 4078.0000 11:25:16 LONX 200 4078.0000 11:25:16 LONX 200 4077.0000 11:25:33 LONX 89 4076.0000 11:26:42 LONX 130 4076.0000 11:26:42 LONX 228 4076.5000 11:26:42 LONX 230 4076.0000 11:27:34 LONX 79 4076.5000 11:27:34 LONX 122 4076.5000 11:27:34 LONX 185 4077.5000 11:29:35 LONX 250 4077.5000 11:29:35 LONX 100 4077.5000 11:29:35 LONX 73 4077.5000 11:29:35 LONX 225 4077.0000 11:29:48 LONX 209 4076.5000 11:29:48 LONX 73 4077.0000 11:30:33 LONX 129 4077.0000 11:30:33 LONX 208 4076.0000 11:30:46 LONX 209 4074.5000 11:31:08 LONX 191 4073.5000 11:31:46 LONX 213 4073.0000 11:32:03 LONX 202 4074.0000 11:32:55 LONX 100 4075.0000 11:33:01 LONX 102 4075.0000 11:33:01 LONX 200 4073.0000 11:33:32 LONX 1 4073.0000 11:33:32 LONX 122 4074.5000 11:34:33 LONX 42 4074.5000 11:34:33 LONX 56 4074.5000 11:34:33 LONX 250 4074.0000 11:35:31 LONX 200 4074.0000 11:35:31 LONX 281 4073.5000 11:35:44 LONX 200 4073.5000 11:35:44 LONX 2 4073.5000 11:35:44 LONX 280 4073.5000 11:36:31 LONX 210 4072.5000 11:36:39 LONX 250 4072.0000 11:37:10 LONX 200 4071.5000 11:37:44 LONX 220 4072.5000 11:38:30 LONX 246 4072.0000 11:38:41 LONX 286 4072.0000 11:39:48 LONX 250 4071.5000 11:39:48 LONX 205 4073.0000 11:40:50 LONX 148 4073.5000 11:41:23 LONX 165 4073.5000 11:41:23 LONX 69 4073.0000 11:41:24 LONX 166 4073.0000 11:41:24 LONX 90 4071.0000 11:42:23 LONX 135 4071.0000 11:42:26 LONX 244 4071.5000 11:43:20 LONX 87 4073.0000 11:43:39 LONX 168 4073.0000 11:43:39 LONX 225 4072.0000 11:43:39 LONX 217 4070.0000 11:44:05 LONX 100 4071.5000 11:44:59 LONX 102 4071.5000 11:44:59 LONX 223 4071.5000 11:45:20 LONX 237 4072.5000 11:46:42 LONX 210 4072.5000 11:47:15 LONX 162 4072.0000 11:47:37 LONX 63 4072.0000 11:47:37 LONX 100 4072.5000 11:48:11 LONX 104 4072.5000 11:48:11 LONX 193 4071.5000 11:49:00 LONX 237 4071.0000 11:49:00 LONX 250 4071.5000 11:49:00 LONX 198 4071.5000 11:49:00 LONX 52 4070.0000 11:50:03 LONX 150 4070.0000 11:50:03 LONX 200 4068.0000 11:50:47 LONX 234 4067.0000 11:51:06 LONX 240 4066.0000 11:52:11 LONX 205 4068.5000 11:52:53 LONX 21 4068.5000 11:52:53 LONX 74 4068.5000 11:52:53 LONX 245 4070.0000 11:53:59 LONX 250 4070.0000 11:53:59 LONX 25 4070.0000 11:53:59 LONX 87 4070.0000 11:54:09 LONX 133 4070.0000 11:54:09 LONX 52 4070.5000 11:56:12 LONX 44 4071.5000 11:58:05 LONX 100 4071.5000 11:58:05 LONX 171 4071.5000 11:58:05 LONX 330 4071.5000 11:58:39 LONX 250 4071.5000 11:58:39 LONX 330 4071.5000 11:59:05 LONX 245 4071.0000 11:59:15 LONX 185 4071.0000 11:59:15 LONX 200 4070.5000 11:59:15 LONX 160 4070.5000 11:59:15 LONX 290 4071.0000 11:59:15 LONX 97 4070.5000 11:59:42 LONX 165 4070.5000 11:59:42 LONX 150 4070.5000 11:59:52 LONX 52 4070.5000 11:59:52 LONX 250 4070.0000 12:02:16 LONX 190 4070.0000 12:02:16 LONX 275 4074.0000 12:03:15 LONX 155 4074.0000 12:03:15 LONX 20 4073.5000 12:03:16 LONX 280 4073.5000 12:03:17 LONX 112 4073.0000 12:03:17 LONX 117 4073.0000 12:03:18 LONX 51 4073.0000 12:03:18 LONX 225 4072.5000 12:03:18 LONX 246 4070.5000 12:03:53 LONX 205 4068.5000 12:04:23 LONX 207 4068.0000 12:05:02 LONX 237 4068.0000 12:05:02 LONX 191 4068.0000 12:05:23 LONX 203 4068.5000 12:05:47 LONX 203 4070.0000 12:06:24 LONX 24 4071.0000 12:07:05 LONX 310 4071.0000 12:07:34 LONX 250 4071.5000 12:07:34 LONX 75 4071.5000 12:07:34 LONX 203 4071.5000 12:08:22 LONX 221 4071.0000 12:08:32 LONX 250 4071.5000 12:09:07 LONX 225 4070.0000 12:09:54 LONX 108 4071.0000 12:10:09 LONX 95 4071.0000 12:10:09 LONX 250 4070.0000 12:10:36 LONX 102 4070.0000 12:10:36 LONX 235 4071.5000 12:11:26 LONX 65 4071.5000 12:11:26 LONX 138 4071.5000 12:11:26 LONX 199 4069.0000 12:11:53 LONX 251 4068.0000 12:12:56 LONX 50 4067.5000 12:13:01 LONX 139 4067.5000 12:13:01 LONX 235 4066.5000 12:14:34 LONX 216 4066.5000 12:14:43 LONX 54 4067.0000 12:14:51 LONX 176 4067.0000 12:14:51 LONX 200 4067.0000 12:15:10 LONX 3 4067.0000 12:15:10 LONX 280 4066.5000 12:15:16 LONX 203 4066.0000 12:15:58 LONX 230 4065.0000 12:16:13 LONX 100 4065.5000 12:16:50 LONX 174 4065.5000 12:16:50 LONX 185 4065.5000 12:18:02 LONX 260 4065.0000 12:18:02 LONX 50 4065.5000 12:18:19 LONX 146 4065.5000 12:18:19 LONX 204 4065.0000 12:18:56 LONX 255 4064.5000 12:19:45 LONX 201 4063.5000 12:19:48 LONX 204 4064.0000 12:20:35 LONX 193 4062.0000 12:21:03 LONX 205 4063.0000 12:21:18 LONX 191 4063.0000 12:21:37 LONX 200 4061.5000 12:22:09 LONX 195 4064.0000 12:23:37 LONX 301 4063.5000 12:23:44 LONX 200 4063.0000 12:23:44 LONX 100 4063.0000 12:24:22 LONX 105 4063.0000 12:24:22 LONX 255 4064.0000 12:26:18 LONX 205 4063.5000 12:26:40 LONX 210 4064.0000 12:26:40 LONX 206 4064.0000 12:26:54 LONX 227 4064.5000 12:28:02 LONX 200 4065.0000 12:28:28 LONX 42 4065.5000 12:28:39 LONX 15 4065.5000 12:28:39 LONX 12 4065.5000 12:28:39 LONX 248 4066.0000 12:28:49 LONX 264 4066.0000 12:29:32 LONX 230 4066.0000 12:30:25 LONX 244 4065.5000 12:30:37 LONX 263 4064.5000 12:30:38 LONX 236 4064.5000 12:31:16 LONX 195 4065.0000 12:31:16 LONX 295 4065.5000 12:34:51 LONX 245 4065.0000 12:34:51 LONX 250 4065.5000 12:34:51 LONX 110 4065.5000 12:34:51 LONX 90 4065.5000 12:34:51 LONX 250 4065.5000 12:34:51 LONX 207 4064.0000 12:35:55 LONX 190 4063.5000 12:35:55 LONX 19 4064.5000 12:36:24 LONX 217 4066.5000 12:37:16 LONX 28 4066.5000 12:37:16 LONX 273 4066.0000 12:37:19 LONX 222 4064.5000 12:38:02 LONX 207 4065.0000 12:38:42 LONX 205 4064.0000 12:39:06 LONX 92 4062.5000 12:40:00 LONX 101 4062.5000 12:40:17 LONX 238 4062.5000 12:40:17 LONX 257 4064.5000 12:41:41 LONX 290 4064.0000 12:41:52 LONX 207 4063.5000 12:42:27 LONX 200 4064.0000 12:43:44 LONX 9 4064.0000 12:43:44 LONX 265 4066.5000 12:44:57 LONX 340 4066.5000 12:44:57 LONX 200 4066.5000 12:44:57 LONX 4 4066.5000 12:44:57 LONX 196 4066.0000 12:45:55 LONX 200 4066.0000 12:45:55 LONX 9 4066.0000 12:45:55 LONX 196 4066.0000 12:46:05 LONX 1 4066.0000 12:46:05 LONX 22 4063.5000 12:46:39 LONX 189 4063.5000 12:46:39 LONX 200 4064.0000 12:47:36 LONX 200 4064.0000 12:47:50 LONX 9 4064.0000 12:47:50 LONX 240 4062.5000 12:49:11 LONX 83 4062.5000 12:49:11 LONX 250 4062.5000 12:49:11 LONX 209 4063.5000 12:49:55 LONX 240 4063.0000 12:50:06 LONX 4 4065.5000 12:50:56 LONX 286 4065.5000 12:50:56 LONX 220 4066.5000 12:53:08 LONX 111 4066.0000 12:53:11 LONX 144 4066.0000 12:53:11 LONX 310 4065.5000 12:53:13 LONX 120 4066.0000 12:54:50 LONX 150 4066.0000 12:54:50 LONX 265 4065.5000 12:54:54 LONX 244 4065.0000 12:55:49 LONX 41 4065.0000 12:55:49 LONX 340 4064.5000 12:55:49 LONX 84 4065.5000 12:56:50 LONX 250 4065.5000 12:56:50 LONX 142 4065.0000 12:56:52 LONX 78 4065.0000 12:56:52 LONX 240 4064.5000 12:57:04 LONX 180 4065.5000 12:57:22 LONX 11 4065.5000 12:57:22 LONX 197 4064.5000 12:57:50 LONX 126 4064.5000 12:58:25 LONX 84 4064.5000 12:58:25 LONX 200 4064.0000 12:58:48 LONX 3 4064.0000 12:58:48 LONX 177 4066.5000 13:00:00 LONX 75 4066.5000 13:00:00 LONX 8 4066.5000 13:00:00 LONX 129 4067.5000 13:00:25 LONX 146 4067.5000 13:00:31 LONX 126 4067.0000 13:01:13 LONX 119 4067.0000 13:01:13 LONX 370 4069.0000 13:02:01 LONX 250 4068.0000 13:02:10 LONX 195 4067.5000 13:02:10 LONX 250 4069.0000 13:03:00 LONX 56 4069.0000 13:03:00 LONX 147 4067.5000 13:03:52 LONX 199 4067.5000 13:03:52 LONX 221 4066.5000 13:04:23 LONX 191 4064.5000 13:05:22 LONX 294 4064.5000 13:06:02 LONX 18 4067.0000 13:06:43 LONX 78 4067.0000 13:06:43 LONX 245 4066.5000 13:07:57 LONX 390 4066.5000 13:07:59 LONX 260 4067.5000 13:08:18 LONX 225 4067.0000 13:08:19 LONX 205 4067.5000 13:09:11 LONX 121 4067.5000 13:09:11 LONX 199 4067.5000 13:09:11 LONX 205 4066.0000 13:09:52 LONX 200 4065.5000 13:10:43 LONX 49 4066.0000 13:10:43 LONX 114 4066.0000 13:10:43 LONX 250 4066.0000 13:10:43 LONX 22 4066.0000 13:10:43 LONX 51 4066.0000 13:10:43 LONX 205 4065.0000 13:11:33 LONX 240 4064.5000 13:12:34 LONX 115 4065.0000 13:12:34 LONX 77 4065.0000 13:12:34 LONX 207 4063.0000 13:13:11 LONX 42 4064.5000 13:13:54 LONX 275 4064.0000 13:14:08 LONX 288 4064.5000 13:15:58 LONX 200 4064.0000 13:17:12 LONX 370 4063.5000 13:17:17 LONX 250 4063.5000 13:17:17 LONX 285 4063.0000 13:17:18 LONX 320 4062.5000 13:17:21 LONX 204 4061.0000 13:18:56 LONX 200 4061.0000 13:18:56 LONX 142 4061.0000 13:18:56 LONX 236 4061.0000 13:20:00 LONX 100 4061.0000 13:20:00 LONX 97 4061.0000 13:20:00 LONX 265 4061.5000 13:21:01 LONX 187 4064.5000 13:21:43 LONX 106 4064.5000 13:21:43 LONX 177 4064.5000 13:22:00 LONX 53 4064.5000 13:22:00 LONX 200 4063.5000 13:22:03 LONX 203 4061.0000 13:22:55 LONX 220 4060.5000 13:22:55 LONX 215 4059.0000 13:23:34 LONX 100 4058.0000 13:24:34 LONX 110 4058.0000 13:24:34 LONX 188 4057.5000 13:24:36 LONX 215 4056.0000 13:24:59 LONX 62 4055.5000 13:25:45 LONX 215 4055.0000 13:26:12 LONX 330 4057.0000 13:26:49 LONX 280 4057.0000 13:26:49 LONX 200 4056.0000 13:27:17 LONX 213 4055.0000 13:27:31 LONX 85 4058.5000 13:28:03 LONX 59 4058.5000 13:28:03 LONX 161 4058.5000 13:28:03 LONX 206 4061.0000 13:28:30 LONX 151 4057.5000 13:29:32 LONX 114 4058.5000 13:29:54 LONX 116 4058.5000 13:29:54 LONX 275 4060.5000 13:30:51 LONX 117 4064.0000 13:31:50 LONX 114 4064.0000 13:31:50 LONX 114 4064.0000 13:31:50 LONX 65 4064.0000 13:31:50 LONX 544 4064.0000 13:31:50 LONX 26 4064.0000 13:32:09 LONX 410 4063.5000 13:32:09 LONX 200 4063.5000 13:32:09 LONX 250 4063.5000 13:32:09 LONX 265 4062.0000 13:32:26 LONX 280 4064.0000 13:33:19 LONX 100 4064.5000 13:33:50 LONX 110 4065.0000 13:33:50 LONX 255 4064.0000 13:34:03 LONX 66 4063.0000 13:34:10 LONX 149 4063.0000 13:34:10 LONX 206 4062.0000 13:34:30 LONX 201 4060.0000 13:35:11 LONX 219 4060.0000 13:35:11 LONX 207 4059.0000 13:35:45 LONX 245 4059.0000 13:36:19 LONX 255 4059.0000 13:36:47 LONX 126 4059.0000 13:36:55 LONX 85 4059.0000 13:36:55 LONX 220 4060.0000 13:38:03 LONX 22 4059.5000 13:38:32 LONX 218 4059.5000 13:38:32 LONX 439 4061.5000 13:41:02 LONX 1 4061.5000 13:41:02 LONX 37 4061.5000 13:41:02 LONX 95 4062.0000 13:41:10 LONX 126 4062.0000 13:41:10 LONX 126 4062.0000 13:41:10 LONX 400 4062.0000 13:41:44 LONX 470 4063.5000 13:42:26 LONX 161 4063.5000 13:42:30 LONX 359 4063.5000 13:42:30 LONX 240 4063.0000 13:42:32 LONX 200 4063.0000 13:42:32 LONX 11 4063.0000 13:42:32 LONX 12 4063.5000 13:43:03 LONX 100 4063.5000 13:43:08 LONX 270 4063.5000 13:43:08 LONX 245 4063.5000 13:44:51 LONX 307 4063.0000 13:44:53 LONX 69 4063.5000 13:44:53 LONX 200 4063.5000 13:44:53 LONX 250 4063.5000 13:44:53 LONX 77 4063.5000 13:44:53 LONX 18 4063.5000 13:44:53 LONX 143 4063.5000 13:44:53 LONX 330 4067.0000 13:46:39 LONX 272 4068.5000 13:48:31 LONX 158 4068.5000 13:48:31 LONX 260 4069.0000 13:48:54 LONX 200 4069.0000 13:48:54 LONX 200 4068.5000 13:48:59 LONX 250 4068.5000 13:48:59 LONX 260 4068.5000 13:49:44 LONX 245 4068.5000 13:49:44 LONX 195 4066.0000 13:50:01 LONX 211 4065.5000 13:50:33 LONX 131 4066.5000 13:51:04 LONX 110 4066.5000 13:51:04 LONX 14 4066.5000 13:51:04 LONX 202 4065.5000 13:51:27 LONX 211 4065.5000 13:51:27 LONX 29 4068.5000 13:53:05 LONX 380 4068.5000 13:53:19 LONX 100 4068.5000 13:53:20 LONX 200 4068.5000 13:53:20 LONX 330 4068.0000 13:54:09 LONX 200 4068.0000 13:54:09 LONX 11 4068.0000 13:54:09 LONX 228 4066.5000 13:54:17 LONX 215 4064.5000 13:54:54 LONX 110 4065.0000 13:55:34 LONX 95 4065.0000 13:55:34 LONX 250 4065.5000 13:55:34 LONX 242 4065.5000 13:56:32 LONX 65 4065.5000 13:56:33 LONX 72 4066.0000 13:56:44 LONX 251 4068.5000 13:57:01 LONX 194 4070.0000 13:57:17 LONX 38 4070.0000 13:57:17 LONX 216 4073.0000 13:58:26 LONX 265 4073.5000 13:58:59 LONX 214 4073.5000 13:58:59 LONX 250 4074.5000 14:00:00 LONX 315 4074.0000 14:00:00 LONX 100 4073.5000 14:00:00 LONX 125 4073.5000 14:00:00 LONX 276 4075.0000 14:00:41 LONX 200 4075.0000 14:00:41 LONX 11 4075.5000 14:00:41 LONX 195 4074.0000 14:01:30 LONX 270 4073.5000 14:01:33 LONX 19 4073.5000 14:01:33 LONX 229 4072.5000 14:02:07 LONX 200 4072.0000 14:02:12 LONX 80 4074.5000 14:02:57 LONX 26 4075.0000 14:03:05 LONX 255 4076.5000 14:03:40 LONX 225 4076.5000 14:03:47 LONX 4 4075.0000 14:03:49 LONX 292 4075.0000 14:03:49 LONX 164 4075.5000 14:03:49 LONX 47 4075.5000 14:03:49 LONX 200 4073.5000 14:04:35 LONX 239 4073.0000 14:05:07 LONX 265 4076.0000 14:06:14 LONX 200 4076.0000 14:06:14 LONX 255 4076.0000 14:06:44 LONX 290 4075.5000 14:07:31 LONX 300 4076.0000 14:07:31 LONX 200 4076.0000 14:07:31 LONX 181 4076.0000 14:07:31 LONX 200 4078.5000 14:08:35 LONX 200 4080.0000 14:08:50 LONX 2 4080.0000 14:08:50 LONX 10 4080.0000 14:08:50 LONX 157 4079.0000 14:09:02 LONX 48 4079.0000 14:09:02 LONX 18 4079.5000 14:09:34 LONX 183 4079.5000 14:09:34 LONX 200 4080.0000 14:09:58 LONX 20 4080.0000 14:09:58 LONX 198 4079.0000 14:10:15 LONX 193 4077.5000 14:10:52 LONX 211 4077.5000 14:11:02 LONX 330 4077.0000 14:11:43 LONX 30 4077.0000 14:11:43 LONX 195 4076.0000 14:12:03 LONX 195 4075.0000 14:12:37 LONX 195 4074.0000 14:12:51 LONX 199 4073.5000 14:13:10 LONX 200 4074.5000 14:13:40 LONX 235 4074.0000 14:14:24 LONX 220 4074.0000 14:14:44 LONX 248 4074.0000 14:14:44 LONX 235 4073.0000 14:15:34 LONX 211 4073.0000 14:15:34 LONX 206 4072.0000 14:15:38 LONX 182 4072.0000 14:16:31 LONX 29 4072.0000 14:16:31 LONX 200 4073.0000 14:16:36 LONX 38 4073.0000 14:17:08 LONX 105 4076.0000 14:18:09 LONX 149 4076.0000 14:18:09 LONX 31 4076.0000 14:18:09 LONX 305 4076.0000 14:18:09 LONX 200 4076.0000 14:18:09 LONX 11 4076.0000 14:18:09 LONX 240 4077.0000 14:18:52 LONX 209 4076.5000 14:19:30 LONX 39 4076.5000 14:19:30 LONX 230 4077.0000 14:19:57 LONX 250 4077.0000 14:19:57 LONX 45 4077.0000 14:19:57 LONX 250 4077.5000 14:19:57 LONX 50 4077.5000 14:19:57 LONX 167 4074.0000 14:21:18 LONX 128 4074.0000 14:21:18 LONX 220 4074.0000 14:21:18 LONX 245 4075.0000 14:21:47 LONX 211 4075.0000 14:22:11 LONX 85 4074.0000 14:22:39 LONX 135 4074.0000 14:22:39 LONX 50 4074.0000 14:22:39 LONX 4 4074.0000 14:22:48 LONX 207 4074.0000 14:22:48 LONX 114 4074.0000 14:23:12 LONX 39 4074.0000 14:23:12 LONX 58 4074.0000 14:23:12 LONX 169 4074.5000 14:23:30 LONX 43 4074.5000 14:23:30 LONX 265 4075.5000 14:24:19 LONX 255 4074.5000 14:24:41 LONX 83 4074.0000 14:24:41 LONX 122 4074.0000 14:24:41 LONX 36 4073.5000 14:24:59 LONX 168 4073.5000 14:24:59 LONX 229 4072.5000 14:25:18 LONX 111 4075.0000 14:25:49 LONX 101 4075.0000 14:25:49 LONX 66 4078.5000 14:27:45 LONX 260 4078.5000 14:28:01 LONX 370 4078.0000 14:28:01 LONX 88 4078.5000 14:28:01 LONX 250 4078.5000 14:28:01 LONX 200 4078.5000 14:28:01 LONX 227 4078.5000 14:28:01 LONX 212 4077.5000 14:28:39 LONX 250 4078.5000 14:29:17 LONX 100 4078.5000 14:29:17 LONX 200 4080.0000 14:29:41 LONX 238 4080.0000 14:29:41 LONX 285 4080.0000 14:29:41 LONX 200 4079.5000 14:29:58 LONX 12 4079.5000 14:29:58 LONX 212 4079.5000 14:30:04 LONX 192 4078.5000 14:30:05 LONX 93 4078.5000 14:30:05 LONX 205 4078.0000 14:30:06 LONX 201 4077.5000 14:30:06 LONX 210 4076.5000 14:30:28 LONX 248 4076.0000 14:30:29 LONX 220 4075.5000 14:30:33 LONX 545 4075.5000 14:31:01 LONX 5 4075.5000 14:31:01 LONX 250 4075.5000 14:31:01 LONX 167 4075.5000 14:31:01 LONX 106 4075.5000 14:31:06 LONX 100 4075.5000 14:31:06 LONX 220 4075.0000 14:31:06 LONX 225 4074.5000 14:31:08 LONX 327 4075.5000 14:31:34 LONX 3 4075.5000 14:31:34 LONX 100 4075.5000 14:31:34 LONX 250 4075.5000 14:31:34 LONX 18 4075.5000 14:31:34 LONX 41 4076.5000 14:32:01 LONX 450 4076.5000 14:32:02 LONX 250 4076.5000 14:32:14 LONX 7 4076.5000 14:32:14 LONX 255 4075.5000 14:32:15 LONX 200 4075.0000 14:32:16 LONX 70 4075.0000 14:32:16 LONX 250 4075.0000 14:32:28 LONX 276 4074.5000 14:32:28 LONX 74 4074.5000 14:32:28 LONX 255 4075.0000 14:33:01 LONX 100 4075.0000 14:33:01 LONX 250 4075.0000 14:33:01 LONX 225 4074.5000 14:33:03 LONX 310 4074.5000 14:33:23 LONX 272 4074.0000 14:33:27 LONX 250 4073.0000 14:33:55 LONX 195 4072.5000 14:34:07 LONX 238 4072.0000 14:34:11 LONX 280 4071.5000 14:34:13 LONX 18 4071.0000 14:34:30 LONX 63 4071.0000 14:34:30 LONX 128 4071.0000 14:34:30 LONX 195 4070.0000 14:34:54 LONX 297 4069.5000 14:34:54 LONX 242 4071.0000 14:35:03 LONX 330 4070.0000 14:35:08 LONX 209 4068.5000 14:35:24 LONX 195 4068.0000 14:35:24 LONX 225 4067.0000 14:35:45 LONX 25 4070.5000 14:36:00 LONX 270 4069.0000 14:36:01 LONX 250 4069.5000 14:36:15 LONX 86 4069.0000 14:36:16 LONX 193 4071.0000 14:36:35 LONX 195 4070.5000 14:36:40 LONX 235 4070.0000 14:36:41 LONX 200 4069.0000 14:37:45 LONX 43 4069.0000 14:37:45 LONX 193 4068.5000 14:37:48 LONX 39 4069.0000 14:37:48 LONX 200 4069.0000 14:37:48 LONX 250 4069.0000 14:37:48 LONX 44 4069.0000 14:37:48 LONX 79 4069.0000 14:37:48 LONX 16 4069.0000 14:37:48 LONX 10 4069.0000 14:37:48 LONX 310 4068.0000 14:38:02 LONX 250 4068.0000 14:38:38 LONX 38 4068.0000 14:38:38 LONX 43 4068.0000 14:38:38 LONX 310 4072.0000 14:39:17 LONX 255 4071.5000 14:39:26 LONX 2 4071.5000 14:39:27 LONX 460 4073.5000 14:40:01 LONX 100 4073.5000 14:40:01 LONX 200 4073.5000 14:40:01 LONX 212 4074.0000 14:40:01 LONX 270 4074.5000 14:40:20 LONX 189 4074.0000 14:40:20 LONX 91 4074.0000 14:40:20 LONX 122 4075.0000 14:40:51 LONX 255 4076.0000 14:41:03 LONX 200 4075.5000 14:41:05 LONX 250 4075.5000 14:41:19 LONX 330 4075.0000 14:41:31 LONX 244 4077.0000 14:42:18 LONX 197 4078.5000 14:42:42 LONX 113 4078.5000 14:42:42 LONX 235 4078.0000 14:42:55 LONX 225 4077.5000 14:43:03 LONX 350 4077.0000 14:43:07 LONX 200 4076.5000 14:43:07 LONX 75 4076.5000 14:43:07 LONX 200 4080.0000 14:43:52 LONX 211 4080.0000 14:43:52 LONX 200 4080.0000 14:44:00 LONX 35 4080.0000 14:44:00 LONX 220 4079.0000 14:44:11 LONX 215 4078.0000 14:44:15 LONX 204 4078.0000 14:44:39 LONX 4 4079.5000 14:45:00 LONX 215 4079.5000 14:45:01 LONX 200 4080.0000 14:45:23 LONX 209 4080.0000 14:45:23 LONX 244 4079.0000 14:45:30 LONX 94 4078.5000 14:45:31 LONX 200 4080.0000 14:45:59 LONX 163 4080.0000 14:45:59 LONX 260 4079.5000 14:46:03 LONX 225 4079.5000 14:46:38 LONX 89 4078.5000 14:46:45 LONX 105 4078.5000 14:46:45 LONX 200 4080.0000 14:46:55 LONX 12 4080.0000 14:46:55 LONX 154 4079.5000 14:47:03 LONX 71 4079.5000 14:47:03 LONX 200 4080.0000 14:47:24 LONX 30 4080.0000 14:47:24 LONX 92 4080.0000 14:47:51 LONX 250 4080.0000 14:47:51 LONX 71 4080.0000 14:47:51 LONX 198 4079.0000 14:47:51 LONX 144 4080.0000 14:48:18 LONX 235 4083.5000 14:48:50 LONX 544 4084.0000 14:48:50 LONX 214 4084.0000 14:49:41 LONX 308 4083.0000 14:49:44 LONX 100 4084.5000 14:50:54 LONX 290 4085.5000 14:51:02 LONX 450 4085.0000 14:51:11 LONX 270 4084.5000 14:51:11 LONX 230 4085.0000 14:51:11 LONX 245 4084.0000 14:51:16 LONX 194 4082.5000 14:51:42 LONX 246 4082.0000 14:51:56 LONX 200 4081.5000 14:52:02 LONX 205 4080.0000 14:52:11 LONX 115 4079.0000 14:52:36 LONX 109 4079.0000 14:52:36 LONX 201 4078.5000 14:52:48 LONX 15 4077.0000 14:53:13 LONX 214 4077.0000 14:53:13 LONX 255 4081.0000 14:54:18 LONX 380 4081.0000 14:54:22 LONX 160 4081.0000 14:54:22 LONX 105 4081.0000 14:54:22 LONX 300 4080.5000 14:54:31 LONX 100 4080.0000 14:54:31 LONX 93 4080.0000 14:54:31 LONX 220 4078.5000 14:55:16 LONX 205 4078.0000 14:55:32 LONX 260 4078.0000 14:55:45 LONX 87 4077.5000 14:55:47 LONX 143 4077.5000 14:55:47 LONX 100 4077.5000 14:56:09 LONX 112 4077.5000 14:56:09 LONX 204 4076.0000 14:56:38 LONX 204 4076.0000 14:56:38 LONX 100 4074.5000 14:56:47 LONX 112 4074.5000 14:56:53 LONX 87 4076.5000 14:57:43 LONX 92 4076.5000 14:57:43 LONX 41 4076.5000 14:57:43 LONX 380 4077.0000 14:58:03 LONX 245 4076.5000 14:58:32 LONX 246 4078.0000 14:58:51 LONX 200 4078.0000 14:58:51 LONX 247 4078.0000 14:58:58 LONX 245 4080.0000 14:59:40 LONX 200 4079.5000 14:59:46 LONX 300 4079.0000 15:00:00 LONX 250 4079.0000 15:00:00 LONX 235 4081.0000 15:00:10 LONX 319 4081.0000 15:00:10 LONX 1 4081.0000 15:00:10 LONX 275 4081.5000 15:00:28 LONX 210 4081.0000 15:00:28 LONX 55 4082.5000 15:00:46 LONX 175 4082.5000 15:00:46 LONX 200 4082.5000 15:00:58 LONX 13 4082.5000 15:00:58 LONX 180 4082.5000 15:01:02 LONX 102 4083.5000 15:01:28 LONX 128 4083.5000 15:01:28 LONX 250 4083.5000 15:01:28 LONX 90 4083.5000 15:01:28 LONX 330 4083.0000 15:01:49 LONX 25 4082.5000 15:01:52 LONX 480 4086.5000 15:03:24 LONX 360 4086.5000 15:03:24 LONX 100 4086.5000 15:03:38 LONX 400 4086.0000 15:04:04 LONX 249 4085.5000 15:04:04 LONX 121 4085.5000 15:04:04 LONX 250 4086.0000 15:04:04 LONX 17 4086.0000 15:04:04 LONX 63 4086.0000 15:04:04 LONX 62 4085.0000 15:04:04 LONX 16 4085.0000 15:04:04 LONX 302 4085.0000 15:04:08 LONX 17 4085.0000 15:04:32 LONX 196 4085.0000 15:04:32 LONX 136 4084.5000 15:04:33 LONX 64 4084.5000 15:04:33 LONX 229 4084.0000 15:04:54 LONX 126 4084.0000 15:05:16 LONX 87 4084.0000 15:05:16 LONX 126 4084.5000 15:05:26 LONX 190 4084.5000 15:05:26 LONX 125 4083.0000 15:05:35 LONX 85 4083.0000 15:05:35 LONX 224 4083.0000 15:06:14 LONX 1 4083.0000 15:06:27 LONX 67 4083.5000 15:06:32 LONX 250 4083.5000 15:06:32 LONX 250 4083.0000 15:06:58 LONX 260 4084.5000 15:07:23 LONX 228 4084.5000 15:07:23 LONX 340 4085.5000 15:07:37 LONX 24 4088.5000 15:08:17 LONX 296 4088.5000 15:08:17 LONX 205 4088.5000 15:08:21 LONX 330 4090.0000 15:08:45 LONX 184 4090.0000 15:08:45 LONX 36 4090.0000 15:08:49 LONX 91 4090.0000 15:08:56 LONX 91 4090.0000 15:08:56 LONX 33 4090.0000 15:08:57 LONX 115 4090.0000 15:08:57 LONX 86 4090.0000 15:08:57 LONX 46 4089.5000 15:09:01 LONX 224 4089.5000 15:09:01 LONX 209 4085.0000 15:09:29 LONX 390 4089.5000 15:10:28 LONX 230 4089.0000 15:10:28 LONX 253 4089.0000 15:10:40 LONX 330 4088.0000 15:11:02 LONX 250 4088.0000 15:11:02 LONX 275 4087.0000 15:11:16 LONX 243 4086.0000 15:11:42 LONX 279 4086.0000 15:11:57 LONX 233 4085.5000 15:12:21 LONX 152 4085.0000 15:12:44 LONX 52 4085.0000 15:12:44 LONX 255 4087.5000 15:13:50 LONX 85 4087.5000 15:13:50 LONX 250 4087.5000 15:13:50 LONX 110 4087.5000 15:14:03 LONX 295 4087.0000 15:14:14 LONX 250 4087.0000 15:14:14 LONX 10 4087.0000 15:14:14 LONX 290 4086.5000 15:14:18 LONX 215 4086.0000 15:14:27 LONX 146 4087.5000 15:15:01 LONX 103 4087.5000 15:15:01 LONX 200 4087.0000 15:15:02 LONX 239 4086.5000 15:15:23 LONX 250 4086.5000 15:15:48 LONX 28 4087.0000 15:16:08 LONX 252 4087.0000 15:16:16 LONX 100 4087.0000 15:16:19 LONX 244 4086.5000 15:16:26 LONX 234 4086.5000 15:16:56 LONX 7 4086.5000 15:16:56 LONX 213 4086.5000 15:17:01 LONX 68 4087.5000 15:17:30 LONX 220 4087.5000 15:17:30 LONX 213 4087.0000 15:17:37 LONX 285 4086.5000 15:17:45 LONX 213 4085.0000 15:18:17 LONX 195 4084.5000 15:18:22 LONX 195 4083.0000 15:18:37 LONX 199 4081.0000 15:18:48 LONX 200 4080.5000 15:19:10 LONX 210 4081.5000 15:19:32 LONX 233 4081.0000 15:19:36 LONX 236 4079.5000 15:20:03 LONX 240 4081.5000 15:20:36 LONX 100 4081.5000 15:20:36 LONX 120 4081.5000 15:20:36 LONX 80 4081.5000 15:20:36 LONX 218 4081.5000 15:20:36 LONX 320 4081.0000 15:21:26 LONX 230 4080.5000 15:21:26 LONX 263 4080.5000 15:21:58 LONX 200 4081.0000 15:22:12 LONX 45 4081.0000 15:22:12 LONX 200 4081.5000 15:22:12 LONX 25 4081.5000 15:22:12 LONX 67 4081.5000 15:22:12 LONX 250 4083.5000 15:23:41 LONX 5 4083.5000 15:23:43 LONX 128 4083.5000 15:23:43 LONX 53 4083.5000 15:23:43 LONX 174 4083.5000 15:23:43 LONX 200 4083.5000 15:23:43 LONX 210 4082.5000 15:24:01 LONX 38 4082.5000 15:24:01 LONX 252 4081.5000 15:24:41 LONX 250 4081.5000 15:24:41 LONX 80 4081.5000 15:24:41 LONX 227 4081.5000 15:24:41 LONX 200 4081.5000 15:24:41 LONX 27 4081.5000 15:24:41 LONX 260 4081.0000 15:25:45 LONX 244 4081.0000 15:25:45 LONX 273 4080.0000 15:25:57 LONX 206 4079.0000 15:26:12 LONX 245 4078.5000 15:26:40 LONX 207 4077.5000 15:26:54 LONX 290 4078.5000 15:27:39 LONX 270 4078.0000 15:27:43 LONX 212 4077.5000 15:27:44 LONX 235 4078.0000 15:28:21 LONX 265 4078.5000 15:29:24 LONX 284 4078.0000 15:29:34 LONX 10 4077.5000 15:29:44 LONX 43 4077.5000 15:29:45 LONX 473 4077.5000 15:29:51 LONX 181 4077.0000 15:29:59 LONX 152 4077.5000 15:30:49 LONX 88 4077.5000 15:30:49 LONX 370 4080.0000 15:32:26 LONX 280 4081.0000 15:32:49 LONX 295 4081.0000 15:32:51 LONX 107 4081.5000 15:33:03 LONX 470 4082.0000 15:33:07 LONX 380 4082.0000 15:33:07 LONX 320 4082.0000 15:33:14 LONX 200 4082.0000 15:33:14 LONX 131 4082.0000 15:33:14 LONX 353 4081.5000 15:33:22 LONX 182 4081.0000 15:33:30 LONX 178 4081.0000 15:33:30 LONX 52 4080.5000 15:33:58 LONX 230 4082.0000 15:34:24 LONX 200 4081.5000 15:34:37 LONX 14 4081.5000 15:34:37 LONX 245 4081.0000 15:34:41 LONX 210 4080.5000 15:34:45 LONX 214 4080.0000 15:34:58 LONX 231 4079.0000 15:35:18 LONX 217 4078.0000 15:35:30 LONX 210 4077.5000 15:36:06 LONX 71 4077.5000 15:36:12 LONX 143 4077.5000 15:36:12 LONX 250 4080.0000 15:36:46 LONX 110 4080.0000 15:36:46 LONX 100 4080.0000 15:36:46 LONX 210 4080.0000 15:37:01 LONX 100 4080.0000 15:37:01 LONX 176 4080.0000 15:37:01 LONX 101 4079.0000 15:37:04 LONX 199 4079.0000 15:37:04 LONX 121 4077.5000 15:38:35 LONX 90 4077.5000 15:38:35 LONX 250 4077.5000 15:38:35 LONX 24 4078.0000 15:38:35 LONX 240 4077.0000 15:38:38 LONX 243 4077.0000 15:38:42 LONX 250 4077.0000 15:38:42 LONX 200 4078.5000 15:39:07 LONX 14 4078.5000 15:39:07 LONX 264 4078.0000 15:40:13 LONX 255 4078.5000 15:40:13 LONX 6 4078.5000 15:40:13 LONX 273 4080.0000 15:40:39 LONX 200 4081.0000 15:40:57 LONX 280 4080.5000 15:41:27 LONX 57 4080.0000 15:41:31 LONX 205 4079.5000 15:41:46 LONX 272 4079.5000 15:41:46 LONX 205 4079.0000 15:41:48 LONX 142 4080.0000 15:41:57 LONX 221 4080.0000 15:41:57 LONX 110 4079.0000 15:42:01 LONX 216 4079.0000 15:42:01 LONX 100 4079.5000 15:42:17 LONX 100 4079.5000 15:42:17 LONX 150 4079.5000 15:42:17 LONX 64 4079.5000 15:42:17 LONX 340 4079.0000 15:43:59 LONX 100 4079.0000 15:43:59 LONX 200 4081.5000 15:44:19 LONX 110 4081.5000 15:44:19 LONX 370 4081.0000 15:44:39 LONX 200 4081.0000 15:44:39 LONX 380 4080.5000 15:44:46 LONX 260 4080.0000 15:44:46 LONX 247 4079.5000 15:44:49 LONX 220 4079.5000 15:45:31 LONX 215 4079.5000 15:45:31 LONX 274 4080.5000 15:45:49 LONX 250 4080.0000 15:46:07 LONX 29 4080.0000 15:46:07 LONX 14 4080.5000 15:46:32 LONX 200 4080.0000 15:46:44 LONX 250 4080.0000 15:46:44 LONX 151 4080.0000 15:46:44 LONX 210 4079.5000 15:46:47 LONX 236 4080.5000 15:48:02 LONX 490 4080.0000 15:48:06 LONX 214 4080.0000 15:48:06 LONX 225 4079.5000 15:48:15 LONX 89 4079.0000 15:48:29 LONX 52 4078.5000 15:48:29 LONX 163 4078.5000 15:48:29 LONX 294 4079.0000 15:49:27 LONX 330 4079.5000 15:50:39 LONX 45 4079.5000 15:50:39 LONX 405 4079.5000 15:50:39 LONX 100 4079.5000 15:50:39 LONX 250 4079.5000 15:50:39 LONX 218 4079.5000 15:50:46 LONX 290 4079.0000 15:50:52 LONX 221 4079.0000 15:50:52 LONX 184 4078.5000 15:51:06 LONX 33 4078.5000 15:51:06 LONX 177 4078.5000 15:51:44 LONX 93 4078.5000 15:51:44 LONX 174 4078.5000 15:51:44 LONX 26 4078.5000 15:51:44 LONX 162 4080.5000 15:52:51 LONX 153 4080.5000 15:52:51 LONX 58 4080.0000 15:53:07 LONX 42 4080.0000 15:53:34 LONX 280 4080.0000 15:53:34 LONX 295 4079.5000 15:53:34 LONX 320 4080.0000 15:53:34 LONX 10 4080.0000 15:53:37 LONX 214 4080.0000 15:53:37 LONX 220 4080.5000 15:54:15 LONX 250 4080.5000 15:54:16 LONX 340 4082.0000 15:55:16 LONX 285 4081.5000 15:55:24 LONX 250 4081.5000 15:55:24 LONX 200 4081.5000 15:55:24 LONX 330 4081.0000 15:55:27 LONX 320 4080.5000 15:55:29 LONX 220 4079.0000 15:56:18 LONX 233 4080.0000 15:56:31 LONX 280 4079.0000 15:56:40 LONX 115 4079.0000 15:57:08 LONX 123 4079.0000 15:57:08 LONX 5 4079.0000 15:57:08 LONX 304 4080.0000 15:57:35 LONX 26 4080.0000 15:57:35 LONX 305 4080.5000 15:57:47 LONX 340 4080.5000 15:58:05 LONX 330 4080.5000 15:58:05 LONX 229 4080.5000 15:58:05 LONX 200 4080.0000 15:58:10 LONX 120 4080.0000 15:58:31 LONX 200 4080.0000 15:58:31 LONX 4 4080.5000 15:58:31 LONX 2 4079.5000 15:58:34 LONX 200 4079.0000 15:58:42 LONX 215 4079.5000 15:59:18 LONX 77 4079.5000 15:59:24 LONX 310 4080.5000 15:59:31 LONX 250 4080.5000 15:59:31 LONX 280 4080.0000 15:59:42 LONX 50 4079.0000 16:00:02 LONX 50 4079.0000 16:00:02 LONX 169 4079.0000 16:00:02 LONX 229 4078.5000 16:00:13 LONX 23 4079.0000 16:00:27 LONX 192 4079.0000 16:00:27 LONX 116 4078.0000 16:00:27 LONX 101 4078.0000 16:00:48 LONX 114 4078.0000 16:00:48 LONX 205 4077.0000 16:00:51 LONX 121 4076.5000 16:00:56 LONX 70 4076.5000 16:00:56 LONX 34 4076.5000 16:00:56 LONX 29 4077.0000 16:01:05 LONX 181 4077.0000 16:01:05 LONX 5 4077.0000 16:01:05 LONX 340 4078.5000 16:01:36 LONX 280 4078.5000 16:01:36 LONX 100 4078.5000 16:01:46 LONX 115 4078.5000 16:01:46 LONX 205 4078.0000 16:01:47 LONX 313 4079.0000 16:02:04 LONX 200 4078.5000 16:02:19 LONX 3 4078.5000 16:02:19 LONX 215 4078.5000 16:02:42 LONX 200 4078.5000 16:02:58 LONX 260 4078.5000 16:02:58 LONX 100 4078.5000 16:03:32 LONX 90 4078.5000 16:03:32 LONX 100 4078.5000 16:03:35 LONX 132 4078.5000 16:03:35 LONX 220 4078.5000 16:03:43 LONX 180 4078.5000 16:03:56 LONX 48 4078.5000 16:03:56 LONX 200 4078.0000 16:04:00 LONX 16 4078.0000 16:04:00 LONX 221 4077.5000 16:04:00 LONX 280 4078.5000 16:04:23 LONX 137 4079.0000 16:04:38 LONX 86 4079.0000 16:04:38 LONX 235 4078.5000 16:04:43 LONX 100 4078.5000 16:04:43 LONX 227 4079.0000 16:05:05 LONX 330 4079.0000 16:05:54 LONX 250 4079.0000 16:05:54 LONX 200 4079.0000 16:05:54 LONX 10 4079.0000 16:05:54 LONX 48 4078.5000 16:05:56 LONX 72 4078.5000 16:05:56 LONX 250 4078.5000 16:05:56 LONX 126 4078.5000 16:06:04 LONX 90 4078.5000 16:06:04 LONX 260 4078.0000 16:06:09 LONX 340 4079.0000 16:06:39 LONX 205 4079.0000 16:06:39 LONX 45 4079.0000 16:06:39 LONX 200 4079.0000 16:06:39 LONX 216 4079.0000 16:06:53 LONX 257 4078.5000 16:07:06 LONX 216 4078.5000 16:07:06 LONX 245 4077.0000 16:07:23 LONX 10 4077.5000 16:07:39 LONX 250 4077.5000 16:07:53 LONX 250 4077.0000 16:08:13 LONX 295 4077.0000 16:08:43 LONX 222 4076.5000 16:08:54 LONX 235 4076.5000 16:08:54 LONX 240 4076.0000 16:09:15 LONX 226 4076.0000 16:09:15 LONX 100 4076.5000 16:09:34 LONX 250 4076.5000 16:09:34 LONX 370 4075.5000 16:10:06 LONX 49 4076.0000 16:10:06 LONX 200 4076.0000 16:10:06 LONX 250 4076.0000 16:10:06 LONX 126 4076.0000 16:10:06 LONX 126 4076.0000 16:10:06 LONX 126 4076.0000 16:10:06 LONX 131 4076.0000 16:10:06 LONX 388 4076.0000 16:10:06 LONX 280 4075.0000 16:10:37 LONX 20 4075.0000 16:10:37 LONX 259 4075.0000 16:10:37 LONX 41 4075.0000 16:10:37 LONX 220 4077.0000 16:11:02 LONX 206 4077.0000 16:11:13 LONX 205 4077.0000 16:11:22 LONX 190 4076.5000 16:11:32 LONX 16 4076.5000 16:11:32 LONX 175 4078.5000 16:11:46 LONX 250 4079.5000 16:12:05 LONX 80 4079.5000 16:12:05 LONX 202 4079.0000 16:12:06 LONX 48 4079.0000 16:12:06 LONX 81 4079.0000 16:12:06 LONX 100 4079.0000 16:12:27 LONX 196 4079.0000 16:12:27 LONX 54 4079.0000 16:12:27 LONX 242 4079.0000 16:12:27 LONX 250 4078.0000 16:13:04 LONX 250 4078.0000 16:13:07 LONX 232 4078.0000 16:13:17 LONX 18 4078.0000 16:13:17 LONX 214 4078.0000 16:13:17 LONX 8 4078.0000 16:13:42 LONX 207 4078.0000 16:13:42 LONX 203 4078.0000 16:13:52 LONX 47 4078.0000 16:13:52 LONX 229 4078.0000 16:13:52 LONX 298 4078.0000 16:14:16 LONX 140 4080.5000 16:14:26 LONX 74 4080.5000 16:14:26 LONX 200 4081.5000 16:14:48 LONX 250 4081.5000 16:14:48 LONX 207 4081.0000 16:14:55 LONX 224 4080.5000 16:15:02 LONX 199 4080.5000 16:15:13 LONX 202 4080.5000 16:15:16 LONX 48 4080.5000 16:15:16 LONX 250 4082.5000 16:15:55 LONX 250 4082.5000 16:15:55 LONX 250 4082.5000 16:15:55 LONX 200 4082.5000 16:15:55 LONX 107 4081.0000 16:16:00 LONX 250 4082.0000 16:16:21 LONX 290 4082.0000 16:16:21 LONX 61 4082.0000 16:16:21 LONX 201 4082.0000 16:16:29 LONX 49 4082.0000 16:16:29 LONX 231 4082.0000 16:16:40 LONX 290 4082.0000 16:17:04 LONX 200 4082.0000 16:17:04 LONX 79 4082.0000 16:17:04 LONX 59 4081.5000 16:17:22 LONX 229 4081.5000 16:17:22 LONX 250 4081.0000 16:17:41 LONX 116 4081.0000 16:17:41 LONX 217 4081.0000 16:17:51 LONX 212 4081.0000 16:17:51 LONX 38 4081.0000 16:17:51 LONX 219 4079.5000 16:18:02 LONX 205 4079.5000 16:18:16 LONX 222 4079.5000 16:18:20 LONX 28 4079.5000 16:18:30 LONX 200 4079.5000 16:18:30 LONX 14 4079.5000 16:18:30 LONX 214 4079.5000 16:18:30 LONX 28 4079.5000 16:18:30 LONX 800 4080.0000 16:19:23 LONX 131 4081.5000 16:20:04 LONX 70 4081.5000 16:20:04 LONX 149 4081.5000 16:20:04 LONX 200 4081.5000 16:20:04 LONX 250 4081.5000 16:20:04 LONX 19 4081.5000 16:20:04 LONX 42 4081.5000 16:20:04 LONX 240 4081.5000 16:20:04 LONX 250 4082.0000 16:20:25 LONX 87 4082.0000 16:20:25 LONX 212 4082.0000 16:20:25 LONX 233 4082.0000 16:20:39 LONX 303 4082.0000 16:20:56 LONX 100 4082.0000 16:20:56 LONX 100 4082.0000 16:20:56 LONX 199 4081.5000 16:21:05 LONX 124 4081.0000 16:21:14 LONX 75 4081.0000 16:21:14 LONX 150 4081.0000 16:21:22 LONX 51 4081.0000 16:21:22 LONX 222 4081.0000 16:21:32 LONX 235 4081.0000 16:21:42 LONX 61 4081.0000 16:22:02 LONX 217 4081.0000 16:22:02 LONX 100 4081.0000 16:22:03 LONX 99 4081.0000 16:22:03 LONX 105 4081.0000 16:22:12 LONX 82 4081.0000 16:22:12 LONX 33 4081.0000 16:22:12 LONX 16 4081.0000 16:22:22 LONX 200 4081.0000 16:22:22 LONX 8 4081.0000 16:22:22 LONX 224 4081.0000 16:22:22 LONX 251 4081.0000 16:22:42 LONX 226 4082.5000 16:23:05 LONX 250 4082.5000 16:23:05 LONX 126 4082.5000 16:23:11 LONX 89 4082.5000 16:23:11 LONX 37 4082.5000 16:23:11 LONX 178 4082.5000 16:23:11 LONX 261 4082.0000 16:23:31 LONX 190 4082.0000 16:23:31 LONX 71 4082.0000 16:23:31 LONX 196 4080.5000 16:23:50 LONX 2 4081.0000 16:24:30 LONX 255 4081.0000 16:24:30 LONX 250 4081.0000 16:24:30 LONX 60 4081.0000 16:24:30 LONX 424 4081.5000 16:24:35 LONX 201 4081.5000 16:24:35 LONX 250 4081.5000 16:24:45 LONX 251 4081.0000 16:24:54 LONX 9 4081.0000 16:25:02 LONX 204 4081.0000 16:25:02 LONX 46 4081.0000 16:25:02 LONX 56 4081.0000 16:25:02 LONX 188 4081.0000 16:25:02 LONX 52 4081.0000 16:25:17 LONX 132 4081.0000 16:25:17 LONX 250 4081.0000 16:25:27 LONX 80 4081.0000 16:25:27 LONX 2 4081.0000 16:25:27 LONX 80 4081.0000 16:25:27 LONX 248 4081.0000 16:25:27 LONX 190 4080.5000 16:26:21 LONX 9 4080.5000 16:26:21 LONX 467 4080.5000 16:26:26 LONX 250 4080.5000 16:26:26 LONX 126 4080.5000 16:26:26 LONX 192 4080.5000 16:26:26 LONX 18 4080.5000 16:26:36 LONX 236 4080.5000 16:26:36 LONX 250 4081.5000 16:26:59 LONX 250 4081.5000 16:26:59 LONX 216 4081.5000 16:27:11 LONX 247 4081.5000 16:27:11 LONX 310 4081.5000 16:27:32 LONX 250 4081.5000 16:27:32 LONX 28 4081.5000 16:27:32 LONX 174 4081.5000 16:27:41 LONX 200 4081.5000 16:27:48 LONX 48 4081.5000 16:27:48 LONX 307 4081.5000 16:27:57 LONX 53 4081.5000 16:27:57 LONX 254 4081.5000 16:27:57 LONX 200 4080.5000 16:28:15 LONX 40 4080.5000 16:28:22 LONX 100 4080.5000 16:28:22 LONX 110 4080.0000 16:28:26 LONX 137 4080.0000 16:28:26 LONX 247 4080.5000 16:28:26 LONX 214 4081.0000 16:28:43 LONX 22 4081.5000 16:28:48 LONX 22 4081.5000 16:28:49 LONX 250 4082.0000 16:28:50 LONX 150 4083.0000 16:29:05 LONX 347 4083.0000 16:29:05 LONX 9 4082.5000 16:29:07 LONX 190 4082.5000 16:29:07 LONX 60 4082.5000 16:29:07 LONX 101 4082.5000 16:29:13 LONX 101 4082.5000 16:29:13 LONX 202 4082.5000 16:29:20 LONX 200 4082.5000 16:29:23 LONX 250 4082.5000 16:29:30 LONX 211 4082.0000 16:29:35 LONX 35 4082.0000 16:29:40 LONX 170 4082.0000 16:29:44 LONX 200 4082.0000 16:29:45 LONX 23 4082.5000 16:29:47 LONX 10 4082.5000 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 POSKMMGMNVFGRZM