Unilever PLC

Transaction in Own Shares • Nov 9, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 9716G Unilever PLC 09 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: 09-Nov-18 Number of ordinary shares purchased: 347,000 Highest price paid per share: GBp 4,155.0000 Lowest price paid per share: GBp 4,083.5000 Volume weighted average price paid per share: GBp 4,134.1705 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 14,593,096 of its ordinary shares in treasury and has 1,172,598,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4134.1705 347,000 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 188 4083.5000 08:00:43 LONX 284 4094.5000 08:01:20 LONX 76 4094.5000 08:01:20 LONX 250 4090.5000 08:01:20 LONX 120 4091.0000 08:01:20 LONX 240 4091.0000 08:01:20 LONX 51 4091.0000 08:01:20 LONX 264 4091.5000 08:01:20 LONX 181 4091.5000 08:01:20 LONX 431 4092.0000 08:01:20 LONX 88 4092.5000 08:01:20 LONX 351 4092.5000 08:01:20 LONX 79 4093.0000 08:01:20 LONX 330 4092.5000 08:04:08 LONX 290 4092.0000 08:04:08 LONX 300 4092.0000 08:04:09 LONX 194 4089.0000 08:04:09 LONX 221 4086.5000 08:04:39 LONX 240 4083.5000 08:04:41 LONX 340 4085.5000 08:05:14 LONX 245 4085.5000 08:05:14 LONX 370 4097.0000 08:06:52 LONX 100 4099.0000 08:06:52 LONX 19 4099.0000 08:06:52 LONX 320 4098.0000 08:06:54 LONX 315 4098.0000 08:06:54 LONX 360 4097.5000 08:06:54 LONX 315 4097.0000 08:06:54 LONX 147 4096.5000 08:06:54 LONX 253 4096.5000 08:06:54 LONX 245 4102.0000 08:07:50 LONX 20 4102.0000 08:07:50 LONX 163 4101.5000 08:07:50 LONX 142 4101.5000 08:07:50 LONX 180 4102.0000 08:07:50 LONX 255 4101.0000 08:07:52 LONX 254 4105.5000 08:08:08 LONX 1 4105.5000 08:08:08 LONX 211 4102.0000 08:08:10 LONX 400 4108.5000 08:10:09 LONX 420 4108.0000 08:10:09 LONX 250 4109.0000 08:10:09 LONX 310 4109.0000 08:10:09 LONX 330 4108.5000 08:10:09 LONX 265 4108.0000 08:10:09 LONX 180 4107.0000 08:10:09 LONX 250 4116.5000 08:11:44 LONX 10 4116.5000 08:11:44 LONX 245 4117.0000 08:11:44 LONX 185 4115.5000 08:11:44 LONX 184 4113.5000 08:12:11 LONX 187 4111.5000 08:13:01 LONX 28 4111.5000 08:13:01 LONX 237 4111.0000 08:13:01 LONX 180 4110.0000 08:13:02 LONX 176 4108.5000 08:13:15 LONX 190 4106.5000 08:13:18 LONX 210 4104.5000 08:13:23 LONX 225 4104.0000 08:13:49 LONX 180 4103.5000 08:13:49 LONX 70 4103.5000 08:13:49 LONX 1 4103.5000 08:13:49 LONX 78 4104.0000 08:13:49 LONX 9 4102.0000 08:15:03 LONX 200 4102.0000 08:15:03 LONX 122 4102.0000 08:15:18 LONX 77 4102.0000 08:15:18 LONX 66 4102.0000 08:15:18 LONX 153 4102.0000 08:15:18 LONX 200 4102.0000 08:15:18 LONX 200 4101.0000 08:15:23 LONX 40 4101.0000 08:15:23 LONX 45 4100.5000 08:15:23 LONX 64 4100.0000 08:15:29 LONX 223 4100.0000 08:15:29 LONX 245 4100.0000 08:15:45 LONX 295 4103.0000 08:16:02 LONX 10 4103.0000 08:16:02 LONX 250 4102.5000 08:16:02 LONX 250 4102.5000 08:16:02 LONX 40 4102.5000 08:16:02 LONX 244 4111.5000 08:16:32 LONX 270 4111.0000 08:16:32 LONX 221 4113.0000 08:17:01 LONX 175 4112.5000 08:17:03 LONX 196 4111.0000 08:17:24 LONX 179 4110.5000 08:17:24 LONX 174 4107.0000 08:17:36 LONX 350 4111.0000 08:18:37 LONX 255 4112.0000 08:18:50 LONX 255 4112.0000 08:19:08 LONX 195 4112.0000 08:19:08 LONX 250 4112.5000 08:19:08 LONX 12 4113.0000 08:19:08 LONX 22 4113.0000 08:19:08 LONX 220 4116.5000 08:19:54 LONX 200 4115.5000 08:19:54 LONX 286 4116.0000 08:19:54 LONX 79 4116.0000 08:20:19 LONX 126 4116.0000 08:20:24 LONX 180 4115.5000 08:20:24 LONX 175 4116.5000 08:20:48 LONX 120 4116.0000 08:20:48 LONX 85 4116.0000 08:20:48 LONX 215 4119.0000 08:21:14 LONX 191 4118.5000 08:21:14 LONX 200 4117.5000 08:21:36 LONX 43 4119.0000 08:22:03 LONX 172 4119.0000 08:22:03 LONX 210 4118.5000 08:22:03 LONX 210 4116.0000 08:22:34 LONX 233 4113.5000 08:22:55 LONX 193 4113.0000 08:23:04 LONX 390 4119.0000 08:24:04 LONX 250 4119.0000 08:24:04 LONX 185 4118.0000 08:24:04 LONX 191 4119.0000 08:24:25 LONX 101 4119.5000 08:24:43 LONX 119 4119.5000 08:24:43 LONX 215 4119.0000 08:25:18 LONX 157 4118.5000 08:25:18 LONX 131 4118.5000 08:25:18 LONX 110 4120.0000 08:25:30 LONX 65 4120.0000 08:25:30 LONX 208 4121.5000 08:25:42 LONX 194 4119.0000 08:26:04 LONX 190 4119.5000 08:26:30 LONX 79 4119.0000 08:26:30 LONX 254 4123.0000 08:26:47 LONX 183 4122.5000 08:26:47 LONX 211 4120.0000 08:27:27 LONX 255 4119.5000 08:27:27 LONX 195 4118.5000 08:27:40 LONX 178 4118.0000 08:27:55 LONX 190 4119.0000 08:28:33 LONX 270 4120.5000 08:28:52 LONX 200 4120.0000 08:28:52 LONX 243 4122.5000 08:29:23 LONX 185 4122.5000 08:29:23 LONX 188 4127.0000 08:29:52 LONX 220 4127.0000 08:29:52 LONX 177 4125.0000 08:30:01 LONX 340 4126.0000 08:31:04 LONX 250 4126.0000 08:31:04 LONX 210 4125.5000 08:31:16 LONX 90 4125.5000 08:31:16 LONX 205 4126.5000 08:31:42 LONX 168 4126.5000 08:32:03 LONX 47 4126.5000 08:32:03 LONX 61 4126.0000 08:32:19 LONX 134 4126.0000 08:32:19 LONX 205 4125.5000 08:32:19 LONX 177 4122.5000 08:32:42 LONX 70 4124.5000 08:33:22 LONX 105 4124.5000 08:33:22 LONX 195 4124.0000 08:33:23 LONX 180 4124.0000 08:33:46 LONX 195 4124.5000 08:34:03 LONX 175 4123.5000 08:34:03 LONX 170 4122.0000 08:34:16 LONX 290 4128.0000 08:34:57 LONX 20 4127.5000 08:34:57 LONX 165 4127.5000 08:34:57 LONX 90 4126.0000 08:35:10 LONX 105 4126.0000 08:35:10 LONX 195 4125.0000 08:35:41 LONX 200 4125.0000 08:35:41 LONX 220 4126.5000 08:36:02 LONX 252 4129.5000 08:36:28 LONX 43 4129.5000 08:36:28 LONX 215 4131.0000 08:36:55 LONX 199 4130.5000 08:36:55 LONX 189 4135.0000 08:37:32 LONX 106 4135.0000 08:37:32 LONX 4 4131.5000 08:37:38 LONX 177 4131.5000 08:37:38 LONX 125 4132.5000 08:38:20 LONX 320 4133.0000 08:38:20 LONX 177 4131.5000 08:38:30 LONX 175 4130.5000 08:38:45 LONX 201 4128.5000 08:39:21 LONX 185 4128.0000 08:39:21 LONX 175 4129.0000 08:39:53 LONX 194 4128.5000 08:39:55 LONX 215 4131.0000 08:40:47 LONX 240 4130.5000 08:40:47 LONX 270 4128.5000 08:41:08 LONX 250 4128.5000 08:41:47 LONX 125 4128.0000 08:41:49 LONX 105 4128.0000 08:41:49 LONX 128 4126.0000 08:42:05 LONX 62 4126.0000 08:42:05 LONX 250 4126.5000 08:42:51 LONX 45 4126.5000 08:42:51 LONX 190 4126.0000 08:42:51 LONX 121 4127.0000 08:44:28 LONX 200 4127.0000 08:44:28 LONX 232 4127.0000 08:44:34 LONX 300 4126.0000 08:44:34 LONX 20 4126.0000 08:44:34 LONX 144 4125.5000 08:44:34 LONX 195 4127.0000 08:45:01 LONX 8 4125.5000 08:45:21 LONX 167 4125.5000 08:45:50 LONX 200 4125.0000 08:45:50 LONX 185 4125.5000 08:45:50 LONX 190 4126.5000 08:46:58 LONX 210 4126.0000 08:47:00 LONX 141 4126.0000 08:47:46 LONX 302 4132.5000 08:48:21 LONX 330 4131.5000 08:48:26 LONX 300 4130.5000 08:48:27 LONX 323 4131.5000 08:48:53 LONX 210 4131.0000 08:49:05 LONX 214 4132.5000 08:49:57 LONX 20 4132.5000 08:50:04 LONX 300 4132.5000 08:50:04 LONX 194 4133.0000 08:50:04 LONX 183 4136.5000 08:50:28 LONX 260 4135.5000 08:51:25 LONX 179 4135.0000 08:51:25 LONX 1 4135.0000 08:51:25 LONX 188 4134.0000 08:51:34 LONX 235 4138.5000 08:52:33 LONX 260 4140.0000 08:52:41 LONX 215 4139.0000 08:52:41 LONX 229 4139.0000 08:53:09 LONX 221 4140.0000 08:53:41 LONX 151 4140.5000 08:54:12 LONX 39 4140.5000 08:54:12 LONX 100 4140.0000 08:54:12 LONX 121 4140.0000 08:54:12 LONX 181 4138.5000 08:54:33 LONX 205 4139.0000 08:55:00 LONX 125 4138.0000 08:55:03 LONX 200 4139.0000 08:55:31 LONX 217 4138.0000 08:55:34 LONX 105 4138.0000 08:56:27 LONX 122 4138.0000 08:56:27 LONX 184 4137.5000 08:56:27 LONX 185 4136.0000 08:56:46 LONX 190 4135.0000 08:57:20 LONX 227 4136.5000 08:58:16 LONX 23 4136.5000 08:58:16 LONX 225 4136.0000 08:58:16 LONX 220 4134.5000 08:58:16 LONX 103 4135.0000 08:59:00 LONX 173 4135.0000 08:59:00 LONX 205 4134.0000 08:59:01 LONX 193 4133.5000 08:59:33 LONX 212 4134.0000 09:00:09 LONX 33 4134.0000 09:00:09 LONX 208 4134.0000 09:00:09 LONX 3 4134.0000 09:00:09 LONX 180 4133.5000 09:00:35 LONX 180 4133.0000 09:00:36 LONX 215 4134.5000 09:01:09 LONX 200 4133.5000 09:01:37 LONX 250 4133.5000 09:01:37 LONX 200 4133.0000 09:01:43 LONX 117 4131.5000 09:01:55 LONX 84 4131.5000 09:01:58 LONX 205 4130.5000 09:02:29 LONX 49 4130.0000 09:02:35 LONX 225 4130.0000 09:02:35 LONX 202 4127.5000 09:03:28 LONX 185 4127.0000 09:03:35 LONX 25 4126.5000 09:03:35 LONX 50 4126.5000 09:03:35 LONX 200 4126.5000 09:03:37 LONX 198 4127.5000 09:03:44 LONX 280 4132.0000 09:04:43 LONX 20 4132.0000 09:04:43 LONX 24 4132.0000 09:04:43 LONX 249 4132.0000 09:04:43 LONX 136 4130.5000 09:05:07 LONX 44 4130.5000 09:05:07 LONX 156 4131.5000 09:05:30 LONX 250 4131.5000 09:05:43 LONX 168 4131.5000 09:05:43 LONX 236 4131.0000 09:05:43 LONX 235 4131.0000 09:06:08 LONX 215 4130.0000 09:07:10 LONX 182 4129.5000 09:07:10 LONX 38 4129.5000 09:07:10 LONX 250 4129.5000 09:07:10 LONX 40 4129.5000 09:07:10 LONX 24 4130.5000 09:07:50 LONX 254 4130.5000 09:07:50 LONX 295 4129.5000 09:07:52 LONX 191 4130.0000 09:07:52 LONX 185 4130.0000 09:08:36 LONX 185 4130.0000 09:08:52 LONX 208 4129.0000 09:09:05 LONX 227 4129.5000 09:09:36 LONX 190 4131.0000 09:09:59 LONX 210 4130.5000 09:10:28 LONX 250 4130.5000 09:10:28 LONX 370 4130.5000 09:11:01 LONX 20 4130.5000 09:11:01 LONX 138 4129.5000 09:11:16 LONX 63 4129.5000 09:11:16 LONX 235 4129.0000 09:11:56 LONX 218 4128.5000 09:11:56 LONX 113 4129.0000 09:12:53 LONX 119 4129.0000 09:12:53 LONX 222 4128.0000 09:13:02 LONX 206 4127.5000 09:13:02 LONX 183 4128.5000 09:14:02 LONX 67 4128.5000 09:14:02 LONX 224 4128.0000 09:14:17 LONX 334 4127.5000 09:14:17 LONX 200 4128.5000 09:15:12 LONX 43 4128.5000 09:15:12 LONX 235 4130.0000 09:15:30 LONX 350 4133.5000 09:16:16 LONX 250 4133.5000 09:16:16 LONX 37 4133.5000 09:16:16 LONX 222 4134.5000 09:16:39 LONX 275 4134.0000 09:16:39 LONX 208 4132.5000 09:16:57 LONX 192 4130.5000 09:17:20 LONX 260 4134.0000 09:18:14 LONX 430 4134.0000 09:18:28 LONX 185 4133.5000 09:18:46 LONX 41 4133.5000 09:18:46 LONX 188 4132.5000 09:18:46 LONX 100 4131.5000 09:19:14 LONX 159 4130.5000 09:19:20 LONX 248 4129.5000 09:19:51 LONX 208 4128.0000 09:20:12 LONX 217 4126.0000 09:20:35 LONX 243 4127.5000 09:21:02 LONX 250 4127.0000 09:21:04 LONX 215 4125.5000 09:22:20 LONX 185 4125.0000 09:22:21 LONX 220 4124.5000 09:22:29 LONX 20 4124.5000 09:22:29 LONX 265 4124.0000 09:22:29 LONX 225 4126.0000 09:23:16 LONX 260 4126.5000 09:23:51 LONX 5 4126.5000 09:24:00 LONX 190 4126.5000 09:24:00 LONX 2 4126.0000 09:24:25 LONX 178 4126.0000 09:24:25 LONX 370 4130.5000 09:25:37 LONX 200 4130.5000 09:25:37 LONX 250 4129.5000 09:25:53 LONX 250 4129.5000 09:25:53 LONX 25 4129.5000 09:26:03 LONX 250 4129.5000 09:26:03 LONX 240 4129.5000 09:26:21 LONX 240 4129.0000 09:27:17 LONX 35 4128.5000 09:27:17 LONX 200 4129.0000 09:27:17 LONX 133 4129.0000 09:27:17 LONX 211 4126.5000 09:28:08 LONX 239 4126.0000 09:28:08 LONX 173 4124.0000 09:28:41 LONX 9 4124.0000 09:28:50 LONX 15 4124.0000 09:29:00 LONX 228 4124.0000 09:29:00 LONX 250 4123.5000 09:29:28 LONX 292 4123.5000 09:29:44 LONX 74 4125.5000 09:29:57 LONX 240 4125.5000 09:30:34 LONX 180 4125.0000 09:30:38 LONX 215 4124.5000 09:30:49 LONX 205 4127.5000 09:31:55 LONX 185 4127.5000 09:31:55 LONX 235 4127.5000 09:32:04 LONX 200 4127.5000 09:32:04 LONX 63 4127.5000 09:32:04 LONX 35 4127.5000 09:32:34 LONX 161 4127.5000 09:32:34 LONX 236 4126.5000 09:32:39 LONX 115 4125.5000 09:33:11 LONX 120 4125.5000 09:33:11 LONX 220 4126.0000 09:33:47 LONX 240 4125.5000 09:33:47 LONX 177 4124.5000 09:33:55 LONX 167 4123.5000 09:34:43 LONX 58 4123.5000 09:35:04 LONX 280 4123.5000 09:35:06 LONX 182 4123.5000 09:35:06 LONX 166 4123.0000 09:35:30 LONX 30 4123.0000 09:35:30 LONX 81 4122.0000 09:35:39 LONX 114 4122.0000 09:35:39 LONX 215 4123.5000 09:36:43 LONX 190 4123.5000 09:36:43 LONX 80 4123.5000 09:36:43 LONX 250 4123.5000 09:36:43 LONX 115 4123.5000 09:36:43 LONX 183 4122.0000 09:37:26 LONX 224 4122.5000 09:37:52 LONX 196 4122.5000 09:38:04 LONX 99 4121.5000 09:38:26 LONX 51 4121.5000 09:38:55 LONX 22 4121.5000 09:39:00 LONX 98 4123.0000 09:39:23 LONX 149 4123.0000 09:39:23 LONX 180 4123.5000 09:39:25 LONX 10 4124.0000 09:39:45 LONX 42 4124.0000 09:39:45 LONX 200 4124.0000 09:39:45 LONX 221 4124.0000 09:39:45 LONX 16 4122.5000 09:40:27 LONX 100 4122.5000 09:40:27 LONX 78 4122.5000 09:40:27 LONX 198 4123.0000 09:40:27 LONX 2 4122.5000 09:41:11 LONX 104 4122.5000 09:41:13 LONX 99 4122.5000 09:41:13 LONX 137 4122.0000 09:41:27 LONX 108 4122.0000 09:41:27 LONX 328 4122.5000 09:42:59 LONX 42 4122.5000 09:42:59 LONX 89 4122.0000 09:42:59 LONX 196 4122.0000 09:42:59 LONX 200 4122.5000 09:42:59 LONX 85 4122.5000 09:42:59 LONX 360 4124.0000 09:44:45 LONX 70 4128.0000 09:45:59 LONX 520 4129.0000 09:46:37 LONX 500 4128.5000 09:46:37 LONX 205 4128.0000 09:46:37 LONX 255 4128.0000 09:46:37 LONX 100 4128.5000 09:46:37 LONX 165 4128.5000 09:46:37 LONX 198 4128.5000 09:46:37 LONX 181 4129.0000 09:47:53 LONX 89 4129.0000 09:47:53 LONX 245 4128.5000 09:47:53 LONX 210 4129.0000 09:47:53 LONX 126 4128.0000 09:48:49 LONX 200 4128.0000 09:49:37 LONX 55 4128.0000 09:49:37 LONX 140 4128.5000 09:49:37 LONX 65 4128.5000 09:49:37 LONX 177 4128.5000 09:49:54 LONX 256 4128.5000 09:50:09 LONX 197 4128.5000 09:50:09 LONX 115 4130.0000 09:51:51 LONX 185 4130.0000 09:51:51 LONX 200 4129.5000 09:51:51 LONX 250 4130.0000 09:51:51 LONX 5 4130.0000 09:51:51 LONX 206 4129.5000 09:51:51 LONX 80 4128.5000 09:52:26 LONX 118 4129.0000 09:52:26 LONX 195 4130.0000 09:53:27 LONX 255 4130.0000 09:53:27 LONX 205 4129.0000 09:54:45 LONX 310 4129.0000 09:54:45 LONX 122 4130.0000 09:55:01 LONX 230 4131.0000 09:55:29 LONX 250 4131.0000 09:55:29 LONX 195 4132.0000 09:56:09 LONX 290 4131.5000 09:56:09 LONX 210 4131.0000 09:56:51 LONX 228 4130.0000 09:57:12 LONX 205 4129.5000 09:57:12 LONX 235 4130.0000 09:58:02 LONX 134 4131.0000 09:59:14 LONX 226 4131.0000 09:59:14 LONX 210 4131.0000 09:59:14 LONX 260 4130.0000 09:59:22 LONX 198 4132.5000 10:00:00 LONX 227 4133.0000 10:00:50 LONX 205 4132.5000 10:00:50 LONX 195 4132.5000 10:00:50 LONX 215 4136.5000 10:02:04 LONX 210 4136.0000 10:02:04 LONX 180 4136.5000 10:02:04 LONX 185 4135.0000 10:02:16 LONX 198 4135.0000 10:02:16 LONX 185 4136.0000 10:03:25 LONX 215 4135.5000 10:03:27 LONX 238 4135.0000 10:03:35 LONX 230 4136.0000 10:04:11 LONX 29 4135.5000 10:04:42 LONX 250 4135.5000 10:04:42 LONX 17 4135.5000 10:04:42 LONX 220 4136.0000 10:05:33 LONX 250 4136.0000 10:05:33 LONX 20 4136.0000 10:05:33 LONX 26 4134.0000 10:05:48 LONX 159 4134.0000 10:05:52 LONX 260 4135.5000 10:06:50 LONX 225 4135.5000 10:06:50 LONX 275 4135.5000 10:07:46 LONX 320 4135.0000 10:08:48 LONX 200 4134.5000 10:09:03 LONX 1 4135.5000 10:10:36 LONX 258 4135.5000 10:10:36 LONX 289 4135.5000 10:10:36 LONX 226 4135.5000 10:10:36 LONX 42 4135.5000 10:10:36 LONX 11 4135.5000 10:10:36 LONX 357 4135.0000 10:10:49 LONX 65 4135.5000 10:11:08 LONX 200 4135.5000 10:11:08 LONX 53 4136.5000 10:11:54 LONX 147 4136.5000 10:11:54 LONX 206 4138.5000 10:12:05 LONX 76 4138.5000 10:12:05 LONX 245 4142.5000 10:13:01 LONX 235 4145.0000 10:13:34 LONX 250 4145.5000 10:13:57 LONX 71 4146.0000 10:13:57 LONX 90 4146.0000 10:13:57 LONX 108 4143.5000 10:14:13 LONX 122 4143.5000 10:14:13 LONX 30 4146.0000 10:15:31 LONX 29 4145.5000 10:15:33 LONX 111 4145.5000 10:15:33 LONX 50 4145.5000 10:15:33 LONX 250 4145.5000 10:15:33 LONX 31 4145.5000 10:15:33 LONX 315 4145.0000 10:15:49 LONX 285 4144.5000 10:16:37 LONX 285 4144.0000 10:16:37 LONX 250 4144.5000 10:17:22 LONX 25 4144.5000 10:17:22 LONX 180 4142.5000 10:18:00 LONX 220 4143.5000 10:18:20 LONX 120 4143.0000 10:18:32 LONX 145 4143.0000 10:18:32 LONX 250 4142.5000 10:19:43 LONX 225 4142.0000 10:19:57 LONX 213 4141.5000 10:20:02 LONX 185 4140.5000 10:20:07 LONX 209 4140.5000 10:20:47 LONX 168 4140.0000 10:21:06 LONX 235 4141.5000 10:21:40 LONX 180 4141.0000 10:21:42 LONX 47 4140.5000 10:21:49 LONX 178 4140.5000 10:21:49 LONX 257 4140.5000 10:22:33 LONX 146 4140.0000 10:22:33 LONX 199 4140.5000 10:23:09 LONX 250 4139.5000 10:23:33 LONX 214 4139.0000 10:23:39 LONX 205 4137.0000 10:24:27 LONX 244 4137.5000 10:25:27 LONX 209 4137.5000 10:25:31 LONX 70 4138.5000 10:25:35 LONX 129 4138.5000 10:25:35 LONX 185 4138.0000 10:25:37 LONX 183 4136.5000 10:25:52 LONX 190 4135.0000 10:26:20 LONX 227 4137.5000 10:27:14 LONX 193 4137.5000 10:27:25 LONX 230 4138.0000 10:28:18 LONX 210 4137.5000 10:28:22 LONX 195 4138.0000 10:29:51 LONX 250 4138.0000 10:30:19 LONX 241 4138.0000 10:30:19 LONX 275 4137.5000 10:31:21 LONX 250 4137.5000 10:31:21 LONX 250 4138.0000 10:31:21 LONX 200 4138.0000 10:31:21 LONX 9 4138.0000 10:31:21 LONX 188 4137.0000 10:31:36 LONX 74 4136.5000 10:32:26 LONX 146 4136.5000 10:32:26 LONX 24 4136.5000 10:32:26 LONX 179 4136.5000 10:32:26 LONX 265 4140.5000 10:33:25 LONX 279 4140.0000 10:33:25 LONX 250 4140.0000 10:34:01 LONX 182 4139.0000 10:34:26 LONX 400 4141.5000 10:36:56 LONX 130 4144.5000 10:38:15 LONX 145 4144.5000 10:38:15 LONX 250 4144.5000 10:38:15 LONX 190 4144.5000 10:38:15 LONX 265 4144.5000 10:39:03 LONX 460 4145.0000 10:39:03 LONX 250 4145.0000 10:39:03 LONX 208 4145.0000 10:39:03 LONX 30 4145.5000 10:40:13 LONX 107 4145.5000 10:40:22 LONX 250 4145.5000 10:40:22 LONX 53 4145.5000 10:40:22 LONX 24 4145.5000 10:40:22 LONX 158 4145.5000 10:40:22 LONX 189 4144.5000 10:40:27 LONX 250 4143.5000 10:41:41 LONX 200 4143.5000 10:41:41 LONX 183 4142.5000 10:42:08 LONX 158 4143.0000 10:42:42 LONX 123 4143.0000 10:42:42 LONX 197 4142.0000 10:42:49 LONX 30 4146.5000 10:45:04 LONX 190 4146.5000 10:45:13 LONX 370 4146.0000 10:45:15 LONX 250 4146.0000 10:45:15 LONX 250 4146.0000 10:45:15 LONX 300 4147.0000 10:45:59 LONX 200 4147.0000 10:46:22 LONX 98 4147.0000 10:46:22 LONX 285 4146.5000 10:48:03 LONX 252 4146.0000 10:48:03 LONX 200 4146.5000 10:48:03 LONX 83 4146.5000 10:48:03 LONX 227 4146.5000 10:48:42 LONX 210 4145.0000 10:49:03 LONX 200 4144.5000 10:49:45 LONX 225 4144.0000 10:49:45 LONX 107 4144.5000 10:50:26 LONX 98 4144.5000 10:50:27 LONX 230 4144.0000 10:51:09 LONX 270 4144.0000 10:51:12 LONX 200 4146.5000 10:52:30 LONX 330 4147.0000 10:52:59 LONX 210 4147.0000 10:52:59 LONX 360 4145.5000 10:53:06 LONX 188 4144.0000 10:53:10 LONX 213 4144.0000 10:53:35 LONX 236 4143.5000 10:54:20 LONX 215 4148.0000 10:56:26 LONX 250 4148.5000 10:56:26 LONX 170 4148.5000 10:56:26 LONX 30 4148.5000 10:56:26 LONX 26 4150.0000 10:57:11 LONX 284 4150.0000 10:57:11 LONX 200 4149.5000 10:57:22 LONX 250 4149.5000 10:57:22 LONX 64 4149.5000 10:57:22 LONX 24 4150.0000 10:57:22 LONX 250 4149.0000 10:58:02 LONX 207 4148.5000 10:58:06 LONX 360 4150.0000 10:59:47 LONX 215 4150.5000 11:00:33 LONX 245 4150.5000 11:00:33 LONX 245 4150.5000 11:00:33 LONX 262 4149.5000 11:00:38 LONX 190 4149.0000 11:01:06 LONX 250 4149.5000 11:02:41 LONX 200 4149.5000 11:02:41 LONX 30 4149.5000 11:03:03 LONX 225 4149.0000 11:03:05 LONX 280 4148.5000 11:03:09 LONX 217 4147.5000 11:03:17 LONX 213 4146.5000 11:03:53 LONX 206 4146.0000 11:04:12 LONX 149 4144.5000 11:05:15 LONX 90 4144.5000 11:05:15 LONX 186 4144.0000 11:05:15 LONX 190 4144.0000 11:05:15 LONX 183 4144.5000 11:05:42 LONX 249 4145.5000 11:06:38 LONX 101 4145.5000 11:06:58 LONX 126 4145.5000 11:06:58 LONX 210 4144.5000 11:07:04 LONX 263 4142.5000 11:08:08 LONX 232 4141.5000 11:08:20 LONX 213 4140.5000 11:08:40 LONX 231 4142.0000 11:09:58 LONX 258 4143.5000 11:10:30 LONX 227 4143.5000 11:10:30 LONX 60 4144.0000 11:11:27 LONX 29 4144.0000 11:11:27 LONX 134 4144.5000 11:11:47 LONX 132 4144.5000 11:11:47 LONX 103 4146.0000 11:12:28 LONX 87 4146.0000 11:13:08 LONX 179 4145.5000 11:13:50 LONX 81 4145.5000 11:13:57 LONX 310 4145.0000 11:13:57 LONX 250 4145.5000 11:13:57 LONX 110 4145.5000 11:13:57 LONX 226 4144.5000 11:14:59 LONX 248 4144.5000 11:14:59 LONX 185 4143.5000 11:15:01 LONX 185 4145.5000 11:16:29 LONX 246 4145.0000 11:16:29 LONX 181 4144.5000 11:16:29 LONX 19 4144.5000 11:16:29 LONX 200 4145.0000 11:18:07 LONX 250 4144.5000 11:18:07 LONX 220 4144.0000 11:18:07 LONX 184 4144.0000 11:18:29 LONX 250 4145.5000 11:19:31 LONX 195 4145.5000 11:19:31 LONX 231 4145.0000 11:20:27 LONX 18 4145.0000 11:20:27 LONX 241 4145.0000 11:21:10 LONX 71 4145.0000 11:21:10 LONX 41 4145.0000 11:21:15 LONX 200 4145.0000 11:21:15 LONX 285 4145.0000 11:22:09 LONX 245 4144.0000 11:22:10 LONX 184 4144.0000 11:23:01 LONX 235 4143.5000 11:23:01 LONX 240 4143.5000 11:25:04 LONX 84 4143.0000 11:26:04 LONX 129 4143.0000 11:26:04 LONX 252 4143.5000 11:26:31 LONX 21 4143.5000 11:26:31 LONX 129 4142.5000 11:27:12 LONX 151 4142.5000 11:27:12 LONX 14 4142.5000 11:27:12 LONX 377 4142.5000 11:27:12 LONX 39 4142.5000 11:27:12 LONX 250 4142.0000 11:27:48 LONX 215 4141.0000 11:28:01 LONX 54 4143.0000 11:28:35 LONX 148 4143.0000 11:28:35 LONX 320 4143.5000 11:30:09 LONX 362 4145.0000 11:30:49 LONX 109 4145.0000 11:30:49 LONX 215 4144.0000 11:31:28 LONX 185 4144.0000 11:31:28 LONX 400 4143.5000 11:31:28 LONX 199 4142.0000 11:32:06 LONX 239 4142.5000 11:32:50 LONX 240 4142.0000 11:33:16 LONX 15 4143.5000 11:33:46 LONX 126 4143.5000 11:33:46 LONX 195 4143.5000 11:34:19 LONX 20 4143.5000 11:34:27 LONX 101 4143.5000 11:34:27 LONX 250 4143.0000 11:35:11 LONX 200 4143.0000 11:35:11 LONX 85 4143.0000 11:35:11 LONX 155 4142.5000 11:35:11 LONX 151 4142.0000 11:35:43 LONX 41 4142.0000 11:35:43 LONX 248 4143.0000 11:37:13 LONX 300 4143.0000 11:37:13 LONX 235 4142.5000 11:37:22 LONX 220 4140.5000 11:37:58 LONX 187 4139.0000 11:38:36 LONX 182 4138.0000 11:38:50 LONX 17 4138.0000 11:38:50 LONX 234 4137.5000 11:40:06 LONX 290 4137.5000 11:40:06 LONX 226 4137.0000 11:40:57 LONX 195 4136.5000 11:40:57 LONX 240 4136.0000 11:41:44 LONX 204 4135.0000 11:41:48 LONX 199 4133.5000 11:42:33 LONX 204 4133.0000 11:42:38 LONX 229 4133.0000 11:43:35 LONX 240 4132.5000 11:44:11 LONX 191 4132.0000 11:44:12 LONX 200 4130.0000 11:44:54 LONX 262 4130.5000 11:45:56 LONX 194 4129.5000 11:46:30 LONX 185 4129.5000 11:46:58 LONX 242 4130.0000 11:47:04 LONX 200 4129.0000 11:47:50 LONX 9 4129.0000 11:47:50 LONX 197 4128.5000 11:47:55 LONX 72 4129.5000 11:48:35 LONX 131 4129.5000 11:48:35 LONX 195 4129.0000 11:49:06 LONX 43 4127.0000 11:49:45 LONX 96 4127.0000 11:49:45 LONX 112 4127.0000 11:49:46 LONX 185 4126.5000 11:49:46 LONX 217 4125.5000 11:50:21 LONX 245 4126.0000 11:51:18 LONX 144 4126.0000 11:51:56 LONX 149 4127.5000 11:52:24 LONX 54 4127.5000 11:52:24 LONX 320 4126.5000 11:52:36 LONX 78 4128.0000 11:53:44 LONX 125 4128.0000 11:53:44 LONX 181 4128.0000 11:54:21 LONX 57 4128.0000 11:54:21 LONX 244 4128.0000 11:55:17 LONX 230 4127.5000 11:55:22 LONX 266 4127.0000 11:55:25 LONX 230 4126.5000 11:56:25 LONX 198 4126.0000 11:56:41 LONX 200 4125.5000 11:56:45 LONX 190 4125.5000 11:58:21 LONX 280 4125.0000 11:58:21 LONX 300 4124.5000 11:58:25 LONX 25 4124.5000 11:58:25 LONX 204 4123.0000 11:59:22 LONX 200 4122.5000 11:59:22 LONX 88 4123.0000 11:59:48 LONX 115 4123.0000 11:59:48 LONX 340 4129.5000 12:02:24 LONX 265 4129.5000 12:02:25 LONX 380 4129.5000 12:02:25 LONX 189 4130.5000 12:02:29 LONX 240 4130.0000 12:03:01 LONX 213 4129.5000 12:03:01 LONX 135 4131.0000 12:04:23 LONX 60 4131.0000 12:04:23 LONX 250 4131.0000 12:04:23 LONX 45 4131.0000 12:04:23 LONX 195 4130.0000 12:04:23 LONX 190 4129.5000 12:04:47 LONX 232 4129.0000 12:04:47 LONX 207 4128.5000 12:05:27 LONX 203 4127.5000 12:06:00 LONX 229 4126.5000 12:06:03 LONX 125 4125.5000 12:06:44 LONX 85 4125.5000 12:06:44 LONX 187 4124.0000 12:08:24 LONX 116 4123.5000 12:08:24 LONX 144 4123.5000 12:08:24 LONX 250 4123.5000 12:08:24 LONX 245 4123.0000 12:08:24 LONX 191 4121.5000 12:09:32 LONX 271 4121.0000 12:09:32 LONX 153 4122.0000 12:10:51 LONX 62 4122.0000 12:10:51 LONX 266 4121.5000 12:11:32 LONX 283 4121.5000 12:11:32 LONX 238 4121.0000 12:11:32 LONX 187 4123.5000 12:11:58 LONX 194 4124.0000 12:13:40 LONX 208 4124.0000 12:13:40 LONX 271 4123.5000 12:13:40 LONX 270 4123.5000 12:14:44 LONX 258 4123.0000 12:14:44 LONX 190 4129.5000 12:15:30 LONX 204 4128.5000 12:15:55 LONX 225 4129.0000 12:16:18 LONX 240 4128.5000 12:16:18 LONX 190 4129.5000 12:16:48 LONX 146 4127.5000 12:17:39 LONX 90 4127.5000 12:17:39 LONX 200 4126.0000 12:18:12 LONX 190 4125.5000 12:18:14 LONX 18 4125.5000 12:18:14 LONX 217 4123.5000 12:18:45 LONX 45 4124.0000 12:19:54 LONX 204 4124.0000 12:19:59 LONX 77 4126.5000 12:20:24 LONX 127 4126.5000 12:20:24 LONX 265 4125.5000 12:20:28 LONX 205 4125.5000 12:21:34 LONX 253 4125.0000 12:21:39 LONX 193 4123.5000 12:22:04 LONX 212 4123.0000 12:22:43 LONX 230 4121.0000 12:23:35 LONX 161 4121.5000 12:24:34 LONX 109 4121.5000 12:24:34 LONX 244 4121.0000 12:24:34 LONX 190 4123.5000 12:25:37 LONX 77 4124.0000 12:26:16 LONX 26 4124.5000 12:27:39 LONX 166 4125.5000 12:27:43 LONX 50 4126.0000 12:28:01 LONX 200 4126.0000 12:28:01 LONX 340 4125.5000 12:28:01 LONX 32 4125.0000 12:28:03 LONX 318 4125.0000 12:28:03 LONX 188 4122.5000 12:28:47 LONX 240 4121.5000 12:30:10 LONX 190 4121.5000 12:30:10 LONX 297 4121.0000 12:30:14 LONX 210 4120.0000 12:30:34 LONX 39 4118.0000 12:31:00 LONX 151 4118.0000 12:31:00 LONX 206 4119.0000 12:31:45 LONX 199 4118.5000 12:31:57 LONX 140 4119.5000 12:32:39 LONX 89 4121.5000 12:33:16 LONX 114 4121.5000 12:33:16 LONX 100 4120.5000 12:33:48 LONX 131 4120.5000 12:33:48 LONX 200 4120.5000 12:34:40 LONX 172 4120.5000 12:34:40 LONX 215 4121.5000 12:35:52 LONX 215 4121.5000 12:35:52 LONX 5 4121.5000 12:35:52 LONX 200 4121.5000 12:35:52 LONX 215 4122.0000 12:37:08 LONX 153 4122.0000 12:37:53 LONX 57 4122.0000 12:37:53 LONX 194 4121.0000 12:37:57 LONX 45 4120.0000 12:38:33 LONX 244 4120.0000 12:38:33 LONX 285 4124.0000 12:41:26 LONX 269 4123.5000 12:41:26 LONX 61 4123.5000 12:41:26 LONX 250 4124.0000 12:41:26 LONX 100 4124.0000 12:41:26 LONX 203 4124.0000 12:41:26 LONX 195 4122.0000 12:42:19 LONX 210 4123.0000 12:44:02 LONX 210 4123.0000 12:44:02 LONX 80 4123.0000 12:44:02 LONX 123 4123.0000 12:44:02 LONX 205 4123.0000 12:45:08 LONX 200 4125.0000 12:46:50 LONX 250 4125.0000 12:46:50 LONX 340 4124.0000 12:47:07 LONX 250 4124.5000 12:49:00 LONX 200 4124.5000 12:49:00 LONX 67 4124.5000 12:49:00 LONX 296 4124.5000 12:49:00 LONX 275 4124.0000 12:49:00 LONX 229 4123.0000 12:50:38 LONX 46 4123.0000 12:50:38 LONX 250 4123.0000 12:50:38 LONX 25 4123.0000 12:50:38 LONX 330 4124.5000 12:52:40 LONX 70 4124.5000 12:52:40 LONX 210 4126.5000 12:53:56 LONX 500 4127.0000 12:54:25 LONX 350 4126.5000 12:54:25 LONX 330 4126.0000 12:54:27 LONX 286 4125.5000 12:54:27 LONX 250 4122.5000 12:55:05 LONX 194 4121.5000 12:55:39 LONX 225 4121.0000 12:56:13 LONX 47 4121.5000 12:57:15 LONX 250 4121.5000 12:57:15 LONX 252 4121.0000 12:57:16 LONX 126 4124.5000 12:59:48 LONX 245 4124.5000 12:59:48 LONX 122 4124.5000 12:59:48 LONX 132 4124.5000 12:59:48 LONX 6 4124.5000 12:59:48 LONX 260 4124.0000 13:00:12 LONX 140 4123.5000 13:00:38 LONX 250 4123.5000 13:00:38 LONX 285 4123.0000 13:02:12 LONX 210 4123.0000 13:02:12 LONX 76 4122.0000 13:02:41 LONX 159 4122.0000 13:02:41 LONX 79 4122.0000 13:02:52 LONX 124 4122.0000 13:02:52 LONX 200 4121.5000 13:03:35 LONX 5 4121.5000 13:04:14 LONX 260 4121.0000 13:05:22 LONX 59 4121.5000 13:05:22 LONX 192 4121.5000 13:05:22 LONX 250 4120.5000 13:05:28 LONX 170 4120.0000 13:05:49 LONX 90 4120.0000 13:05:49 LONX 203 4120.0000 13:05:49 LONX 250 4118.5000 13:07:04 LONX 185 4121.0000 13:07:57 LONX 330 4121.0000 13:07:57 LONX 250 4122.0000 13:08:38 LONX 200 4122.0000 13:08:38 LONX 24 4123.0000 13:08:55 LONX 201 4123.0000 13:08:55 LONX 245 4123.5000 13:10:12 LONX 164 4126.0000 13:11:57 LONX 222 4126.0000 13:11:57 LONX 300 4127.0000 13:12:10 LONX 100 4127.5000 13:12:10 LONX 200 4127.5000 13:12:10 LONX 201 4128.0000 13:12:10 LONX 250 4129.0000 13:12:51 LONX 250 4129.5000 13:14:24 LONX 211 4130.5000 13:16:27 LONX 115 4130.5000 13:16:27 LONX 150 4130.5000 13:16:27 LONX 215 4130.5000 13:16:27 LONX 200 4130.5000 13:16:27 LONX 58 4131.0000 13:16:48 LONX 42 4131.0000 13:16:48 LONX 283 4131.0000 13:16:51 LONX 250 4132.0000 13:17:16 LONX 200 4132.0000 13:17:16 LONX 267 4131.0000 13:18:26 LONX 225 4132.5000 13:19:09 LONX 270 4131.5000 13:19:27 LONX 190 4130.5000 13:19:30 LONX 223 4128.0000 13:19:50 LONX 185 4125.5000 13:20:37 LONX 280 4128.5000 13:21:39 LONX 230 4129.5000 13:22:24 LONX 267 4129.5000 13:22:24 LONX 250 4131.0000 13:22:40 LONX 28 4131.0000 13:22:40 LONX 185 4130.5000 13:22:59 LONX 220 4130.0000 13:23:30 LONX 215 4129.0000 13:24:02 LONX 221 4128.0000 13:24:46 LONX 260 4129.5000 13:25:13 LONX 212 4128.5000 13:25:39 LONX 221 4131.5000 13:27:51 LONX 250 4131.5000 13:27:51 LONX 200 4131.5000 13:27:51 LONX 129 4131.5000 13:27:51 LONX 136 4134.0000 13:29:06 LONX 99 4134.0000 13:29:06 LONX 315 4133.5000 13:29:11 LONX 108 4133.5000 13:29:11 LONX 186 4133.5000 13:29:11 LONX 64 4133.5000 13:29:11 LONX 200 4134.0000 13:29:11 LONX 185 4134.0000 13:29:11 LONX 240 4131.0000 13:30:20 LONX 220 4130.5000 13:30:24 LONX 428 4131.0000 13:31:10 LONX 250 4131.0000 13:31:10 LONX 150 4130.5000 13:31:16 LONX 60 4130.5000 13:31:16 LONX 240 4129.5000 13:32:04 LONX 205 4129.5000 13:32:04 LONX 202 4129.5000 13:32:04 LONX 255 4132.0000 13:34:00 LONX 300 4134.0000 13:35:13 LONX 250 4134.5000 13:35:13 LONX 160 4134.5000 13:35:13 LONX 79 4134.5000 13:35:13 LONX 260 4134.5000 13:35:24 LONX 183 4135.0000 13:36:06 LONX 177 4135.0000 13:36:06 LONX 235 4134.5000 13:36:06 LONX 304 4135.0000 13:36:06 LONX 270 4138.5000 13:37:26 LONX 310 4138.5000 13:37:27 LONX 270 4137.5000 13:37:28 LONX 141 4135.5000 13:37:51 LONX 59 4135.5000 13:37:51 LONX 189 4134.5000 13:37:51 LONX 102 4133.0000 13:38:39 LONX 240 4132.5000 13:39:15 LONX 232 4132.5000 13:39:15 LONX 18 4132.5000 13:39:15 LONX 109 4132.5000 13:39:15 LONX 202 4132.5000 13:39:46 LONX 106 4131.0000 13:40:00 LONX 80 4131.0000 13:40:00 LONX 229 4130.0000 13:40:47 LONX 152 4129.5000 13:40:58 LONX 38 4129.5000 13:41:03 LONX 291 4129.5000 13:41:59 LONX 250 4130.0000 13:42:14 LONX 220 4129.0000 13:42:30 LONX 167 4128.5000 13:42:44 LONX 66 4128.5000 13:42:44 LONX 120 4130.0000 13:43:22 LONX 145 4130.0000 13:43:22 LONX 250 4130.0000 13:44:38 LONX 200 4130.0000 13:44:38 LONX 260 4129.5000 13:44:41 LONX 250 4130.5000 13:46:00 LONX 200 4130.5000 13:46:00 LONX 27 4130.5000 13:46:00 LONX 17 4130.5000 13:46:00 LONX 71 4130.5000 13:46:00 LONX 15 4130.5000 13:46:00 LONX 275 4132.5000 13:48:01 LONX 410 4132.0000 13:48:08 LONX 58 4131.5000 13:48:11 LONX 237 4131.5000 13:48:11 LONX 244 4132.5000 13:48:27 LONX 210 4134.0000 13:49:33 LONX 205 4133.5000 13:49:33 LONX 240 4134.0000 13:49:33 LONX 275 4133.0000 13:49:36 LONX 45 4132.0000 13:50:48 LONX 186 4132.0000 13:50:48 LONX 12 4132.5000 13:51:18 LONX 263 4132.5000 13:51:18 LONX 202 4132.5000 13:51:18 LONX 202 4132.5000 13:51:28 LONX 206 4132.5000 13:52:14 LONX 410 4135.0000 13:54:33 LONX 400 4134.5000 13:54:39 LONX 250 4134.5000 13:54:39 LONX 215 4135.0000 13:55:26 LONX 245 4135.0000 13:55:26 LONX 5 4135.0000 13:55:26 LONX 200 4135.0000 13:55:26 LONX 280 4135.5000 13:56:14 LONX 250 4136.0000 13:56:14 LONX 154 4136.0000 13:56:14 LONX 8 4134.5000 13:57:08 LONX 32 4138.0000 13:58:13 LONX 220 4137.5000 13:58:20 LONX 250 4138.0000 13:58:20 LONX 40 4138.0000 13:58:20 LONX 212 4137.5000 13:58:23 LONX 340 4137.0000 13:58:30 LONX 192 4136.0000 13:58:51 LONX 380 4137.0000 14:01:01 LONX 270 4136.5000 14:01:01 LONX 100 4136.0000 14:01:11 LONX 165 4136.0000 14:01:11 LONX 200 4136.0000 14:01:11 LONX 22 4136.0000 14:01:11 LONX 231 4135.5000 14:01:14 LONX 79 4135.5000 14:01:14 LONX 440 4136.5000 14:03:24 LONX 380 4136.5000 14:03:24 LONX 137 4136.5000 14:03:24 LONX 138 4136.5000 14:03:24 LONX 220 4136.0000 14:03:26 LONX 137 4135.0000 14:03:38 LONX 250 4135.0000 14:04:32 LONX 203 4135.0000 14:04:32 LONX 202 4135.0000 14:04:57 LONX 184 4133.5000 14:05:08 LONX 40 4134.5000 14:05:46 LONX 35 4135.5000 14:06:20 LONX 200 4135.5000 14:06:20 LONX 250 4135.5000 14:06:20 LONX 177 4135.0000 14:06:20 LONX 250 4134.0000 14:07:02 LONX 22 4135.0000 14:07:32 LONX 200 4135.0000 14:07:32 LONX 54 4135.0000 14:07:32 LONX 186 4137.0000 14:08:49 LONX 124 4137.0000 14:08:49 LONX 235 4137.0000 14:08:52 LONX 252 4137.5000 14:09:13 LONX 290 4137.0000 14:09:47 LONX 164 4136.5000 14:09:47 LONX 47 4136.5000 14:09:47 LONX 237 4136.5000 14:10:58 LONX 245 4136.0000 14:11:00 LONX 147 4135.5000 14:11:43 LONX 82 4135.5000 14:11:43 LONX 205 4135.5000 14:11:43 LONX 207 4135.0000 14:12:19 LONX 17 4135.0000 14:12:19 LONX 226 4135.0000 14:12:34 LONX 14 4135.0000 14:12:34 LONX 131 4135.0000 14:12:34 LONX 285 4134.5000 14:13:30 LONX 202 4134.5000 14:13:50 LONX 222 4134.5000 14:14:26 LONX 29 4134.5000 14:16:29 LONX 209 4134.5000 14:16:29 LONX 142 4134.5000 14:16:29 LONX 200 4134.5000 14:16:29 LONX 160 4134.5000 14:16:29 LONX 360 4136.0000 14:17:15 LONX 420 4140.0000 14:17:56 LONX 340 4139.5000 14:17:56 LONX 250 4139.5000 14:18:00 LONX 246 4142.0000 14:20:01 LONX 254 4142.0000 14:20:01 LONX 200 4142.0000 14:20:01 LONX 117 4142.5000 14:20:14 LONX 254 4142.5000 14:20:39 LONX 129 4141.5000 14:21:42 LONX 1 4141.5000 14:21:42 LONX 280 4141.5000 14:21:42 LONX 330 4141.0000 14:21:42 LONX 142 4140.5000 14:21:42 LONX 143 4140.5000 14:21:42 LONX 250 4141.0000 14:21:42 LONX 55 4141.0000 14:21:42 LONX 147 4141.0000 14:22:00 LONX 109 4141.0000 14:22:00 LONX 200 4139.5000 14:22:24 LONX 360 4140.5000 14:23:29 LONX 205 4140.5000 14:23:29 LONX 279 4141.5000 14:24:06 LONX 90 4142.0000 14:24:06 LONX 126 4142.0000 14:24:06 LONX 184 4142.0000 14:24:06 LONX 250 4140.5000 14:24:47 LONX 10 4142.0000 14:25:33 LONX 192 4142.0000 14:25:33 LONX 202 4142.0000 14:25:50 LONX 290 4142.5000 14:26:53 LONX 200 4143.0000 14:26:53 LONX 15 4143.0000 14:26:53 LONX 220 4142.0000 14:27:05 LONX 203 4142.0000 14:27:05 LONX 244 4141.0000 14:27:15 LONX 17 4141.0000 14:27:15 LONX 120 4141.5000 14:27:57 LONX 82 4141.5000 14:27:57 LONX 100 4141.0000 14:28:00 LONX 21 4141.0000 14:28:00 LONX 169 4141.0000 14:28:00 LONX 248 4141.0000 14:28:17 LONX 250 4140.5000 14:29:42 LONX 250 4140.5000 14:29:42 LONX 10 4140.5000 14:29:43 LONX 18 4140.5000 14:29:44 LONX 18 4140.5000 14:29:44 LONX 184 4140.5000 14:29:44 LONX 115 4140.0000 14:29:56 LONX 89 4140.0000 14:29:57 LONX 106 4140.0000 14:30:00 LONX 190 4139.5000 14:30:04 LONX 100 4139.0000 14:30:05 LONX 100 4139.0000 14:30:05 LONX 40 4139.0000 14:30:05 LONX 200 4138.5000 14:30:05 LONX 5 4138.5000 14:30:05 LONX 200 4138.0000 14:30:05 LONX 255 4138.5000 14:30:14 LONX 250 4140.0000 14:30:44 LONX 120 4140.0000 14:30:44 LONX 308 4141.0000 14:30:54 LONX 60 4143.5000 14:31:23 LONX 228 4143.5000 14:31:23 LONX 330 4143.5000 14:31:24 LONX 310 4143.5000 14:31:29 LONX 370 4143.5000 14:31:29 LONX 420 4143.0000 14:31:35 LONX 3 4142.5000 14:31:38 LONX 337 4142.5000 14:31:38 LONX 170 4142.0000 14:31:39 LONX 15 4142.0000 14:31:39 LONX 225 4141.5000 14:31:39 LONX 200 4141.5000 14:31:39 LONX 106 4141.0000 14:31:42 LONX 101 4141.0000 14:31:52 LONX 3 4141.0000 14:31:52 LONX 30 4140.5000 14:31:58 LONX 195 4140.5000 14:31:58 LONX 223 4141.0000 14:32:19 LONX 267 4140.0000 14:32:22 LONX 100 4139.5000 14:32:22 LONX 117 4139.5000 14:32:22 LONX 265 4139.0000 14:32:22 LONX 233 4138.0000 14:32:37 LONX 1 4138.0000 14:32:37 LONX 250 4138.0000 14:32:58 LONX 255 4137.5000 14:33:02 LONX 245 4138.0000 14:33:37 LONX 5 4137.5000 14:33:39 LONX 200 4137.0000 14:33:39 LONX 220 4136.5000 14:33:39 LONX 185 4136.5000 14:33:41 LONX 200 4136.0000 14:33:42 LONX 210 4137.5000 14:33:56 LONX 205 4136.5000 14:34:12 LONX 202 4137.0000 14:34:22 LONX 214 4137.5000 14:34:49 LONX 31 4137.5000 14:34:49 LONX 202 4137.5000 14:34:49 LONX 185 4137.0000 14:34:52 LONX 202 4137.0000 14:35:01 LONX 235 4136.5000 14:35:02 LONX 205 4139.0000 14:35:37 LONX 235 4139.0000 14:35:37 LONX 203 4139.0000 14:35:37 LONX 230 4141.5000 14:36:05 LONX 185 4142.5000 14:36:09 LONX 253 4142.5000 14:36:09 LONX 260 4141.0000 14:36:25 LONX 250 4140.5000 14:36:52 LONX 200 4140.5000 14:36:52 LONX 113 4142.0000 14:37:23 LONX 121 4142.0000 14:37:23 LONX 100 4141.5000 14:37:41 LONX 313 4142.0000 14:37:54 LONX 200 4142.0000 14:37:54 LONX 82 4141.0000 14:38:04 LONX 178 4141.0000 14:38:23 LONX 210 4141.0000 14:38:23 LONX 126 4141.0000 14:38:23 LONX 77 4141.0000 14:38:23 LONX 100 4140.0000 14:38:23 LONX 95 4140.0000 14:38:23 LONX 186 4139.0000 14:38:40 LONX 231 4140.0000 14:39:01 LONX 32 4139.0000 14:39:04 LONX 273 4139.0000 14:39:08 LONX 28 4137.5000 14:39:23 LONX 166 4137.5000 14:39:23 LONX 81 4138.5000 14:39:56 LONX 194 4138.5000 14:40:03 LONX 17 4138.0000 14:40:16 LONX 207 4138.0000 14:40:16 LONX 340 4137.5000 14:40:18 LONX 33 4137.0000 14:40:18 LONX 267 4137.0000 14:40:18 LONX 200 4138.0000 14:40:36 LONX 204 4137.0000 14:40:39 LONX 16 4137.0000 14:40:39 LONX 4 4139.0000 14:42:00 LONX 446 4139.0000 14:42:29 LONX 52 4139.0000 14:42:34 LONX 100 4139.0000 14:42:35 LONX 25 4139.5000 14:42:52 LONX 76 4140.5000 14:43:12 LONX 52 4141.0000 14:43:20 LONX 56 4142.5000 14:43:30 LONX 224 4143.0000 14:43:44 LONX 166 4143.0000 14:43:44 LONX 444 4142.5000 14:43:44 LONX 410 4142.5000 14:43:44 LONX 250 4142.5000 14:43:44 LONX 200 4142.5000 14:43:44 LONX 440 4142.0000 14:43:48 LONX 368 4145.5000 14:44:46 LONX 205 4145.0000 14:44:50 LONX 75 4145.0000 14:44:50 LONX 265 4149.0000 14:45:59 LONX 353 4149.5000 14:45:59 LONX 230 4149.0000 14:45:59 LONX 182 4148.5000 14:46:00 LONX 48 4148.5000 14:46:01 LONX 250 4150.5000 14:46:10 LONX 237 4150.5000 14:46:31 LONX 203 4151.0000 14:46:31 LONX 203 4151.0000 14:46:38 LONX 305 4150.0000 14:46:43 LONX 186 4149.5000 14:46:59 LONX 203 4151.0000 14:47:25 LONX 200 4150.5000 14:47:28 LONX 225 4149.5000 14:47:52 LONX 6 4149.5000 14:47:52 LONX 252 4149.0000 14:47:52 LONX 400 4148.0000 14:48:51 LONX 55 4148.0000 14:48:51 LONX 101 4148.0000 14:48:51 LONX 54 4148.0000 14:48:51 LONX 193 4147.0000 14:49:04 LONX 216 4146.5000 14:49:06 LONX 198 4145.0000 14:49:19 LONX 193 4144.0000 14:49:29 LONX 235 4143.5000 14:49:53 LONX 104 4142.5000 14:50:06 LONX 1 4142.5000 14:50:06 LONX 110 4142.5000 14:50:07 LONX 216 4142.0000 14:50:17 LONX 250 4143.5000 14:50:48 LONX 269 4143.0000 14:50:56 LONX 236 4142.5000 14:51:09 LONX 156 4142.0000 14:51:09 LONX 190 4141.0000 14:51:34 LONX 160 4140.0000 14:51:38 LONX 45 4140.0000 14:51:38 LONX 190 4138.5000 14:52:00 LONX 214 4138.0000 14:52:21 LONX 123 4137.5000 14:52:21 LONX 187 4137.0000 14:52:40 LONX 205 4136.5000 14:52:40 LONX 243 4139.0000 14:53:38 LONX 245 4139.0000 14:53:38 LONX 200 4139.0000 14:53:38 LONX 210 4138.0000 14:54:05 LONX 4 4137.5000 14:54:31 LONX 233 4137.5000 14:54:32 LONX 194 4137.5000 14:54:35 LONX 9 4137.5000 14:54:35 LONX 229 4137.0000 14:54:50 LONX 96 4136.5000 14:54:51 LONX 118 4137.5000 14:55:24 LONX 94 4137.5000 14:55:24 LONX 320 4137.0000 14:55:31 LONX 195 4136.0000 14:55:57 LONX 203 4136.5000 14:55:57 LONX 215 4138.0000 14:56:18 LONX 220 4137.0000 14:56:47 LONX 172 4137.0000 14:57:01 LONX 183 4137.0000 14:57:01 LONX 258 4136.5000 14:57:05 LONX 207 4136.0000 14:58:13 LONX 38 4136.0000 14:58:13 LONX 190 4135.5000 14:58:13 LONX 200 4136.0000 14:58:13 LONX 103 4135.5000 14:58:42 LONX 100 4135.5000 14:58:42 LONX 238 4135.0000 14:58:42 LONX 53 4136.5000 14:59:16 LONX 42 4136.5000 14:59:16 LONX 108 4136.5000 14:59:16 LONX 185 4135.5000 14:59:19 LONX 81 4135.0000 14:59:31 LONX 104 4135.0000 14:59:33 LONX 205 4134.5000 14:59:47 LONX 200 4134.0000 14:59:51 LONX 203 4134.0000 14:59:53 LONX 360 4133.5000 14:59:54 LONX 213 4137.5000 15:00:27 LONX 142 4137.5000 15:00:33 LONX 47 4137.5000 15:00:33 LONX 185 4137.5000 15:00:46 LONX 195 4137.5000 15:00:46 LONX 295 4137.5000 15:00:50 LONX 78 4140.0000 15:02:01 LONX 83 4140.0000 15:02:01 LONX 200 4140.0000 15:02:01 LONX 11 4140.0000 15:02:01 LONX 16 4140.0000 15:02:01 LONX 260 4139.0000 15:02:05 LONX 200 4139.0000 15:02:05 LONX 250 4139.0000 15:02:05 LONX 200 4139.0000 15:02:05 LONX 280 4138.5000 15:02:15 LONX 199 4138.0000 15:02:16 LONX 210 4136.0000 15:02:47 LONX 101 4135.5000 15:02:58 LONX 189 4135.0000 15:03:24 LONX 216 4134.5000 15:03:24 LONX 250 4135.0000 15:03:24 LONX 166 4135.0000 15:03:24 LONX 211 4134.0000 15:03:37 LONX 217 4134.5000 15:04:09 LONX 210 4134.0000 15:04:09 LONX 144 4134.5000 15:05:01 LONX 102 4134.5000 15:05:01 LONX 185 4133.5000 15:05:11 LONX 200 4133.5000 15:05:21 LONX 120 4133.5000 15:05:21 LONX 150 4134.0000 15:05:33 LONX 50 4135.0000 15:06:06 LONX 250 4135.0000 15:06:06 LONX 82 4135.5000 15:06:20 LONX 157 4135.5000 15:06:20 LONX 19 4135.5000 15:06:20 LONX 163 4136.0000 15:06:36 LONX 200 4136.0000 15:06:36 LONX 250 4136.5000 15:06:43 LONX 247 4137.0000 15:06:57 LONX 250 4137.0000 15:06:59 LONX 95 4137.0000 15:07:04 LONX 102 4137.0000 15:07:04 LONX 254 4136.0000 15:07:16 LONX 141 4134.0000 15:07:40 LONX 55 4134.0000 15:07:40 LONX 215 4133.5000 15:07:50 LONX 242 4133.0000 15:07:52 LONX 211 4132.0000 15:08:21 LONX 203 4133.0000 15:08:38 LONX 220 4132.5000 15:09:00 LONX 164 4133.0000 15:09:02 LONX 39 4133.0000 15:09:02 LONX 218 4132.0000 15:09:29 LONX 233 4131.5000 15:09:41 LONX 72 4131.0000 15:09:42 LONX 158 4131.0000 15:09:42 LONX 67 4130.0000 15:10:10 LONX 90 4129.5000 15:10:36 LONX 149 4129.5000 15:10:36 LONX 290 4129.5000 15:10:36 LONX 45 4131.5000 15:11:08 LONX 190 4131.5000 15:11:08 LONX 220 4131.5000 15:11:08 LONX 43 4130.5000 15:11:19 LONX 43 4130.5000 15:11:20 LONX 50 4130.5000 15:11:23 LONX 69 4130.5000 15:11:23 LONX 232 4130.0000 15:11:23 LONX 213 4129.5000 15:11:33 LONX 230 4129.0000 15:12:45 LONX 19 4128.5000 15:12:46 LONX 166 4128.5000 15:13:01 LONX 85 4128.0000 15:13:18 LONX 195 4128.0000 15:13:18 LONX 229 4128.0000 15:13:42 LONX 91 4128.0000 15:13:42 LONX 330 4127.5000 15:13:45 LONX 250 4127.5000 15:13:45 LONX 225 4127.0000 15:13:45 LONX 185 4124.0000 15:13:59 LONX 199 4123.5000 15:14:07 LONX 305 4125.0000 15:14:40 LONX 240 4124.5000 15:14:44 LONX 165 4123.5000 15:15:06 LONX 38 4123.5000 15:15:06 LONX 150 4124.0000 15:15:54 LONX 83 4124.0000 15:15:54 LONX 71 4125.0000 15:15:59 LONX 137 4125.0000 15:15:59 LONX 100 4124.0000 15:16:08 LONX 100 4124.0000 15:16:08 LONX 120 4124.0000 15:16:11 LONX 92 4125.0000 15:16:42 LONX 82 4124.5000 15:17:05 LONX 153 4124.5000 15:17:05 LONX 250 4124.5000 15:17:05 LONX 5 4124.5000 15:17:05 LONX 280 4124.5000 15:17:05 LONX 185 4126.0000 15:17:45 LONX 235 4126.0000 15:17:45 LONX 266 4124.5000 15:18:04 LONX 96 4124.0000 15:18:05 LONX 134 4124.0000 15:18:05 LONX 331 4125.5000 15:20:00 LONX 360 4125.5000 15:20:06 LONX 41 4125.5000 15:20:36 LONX 194 4125.5000 15:20:36 LONX 440 4125.0000 15:20:40 LONX 237 4125.5000 15:20:40 LONX 131 4126.0000 15:21:15 LONX 145 4126.0000 15:21:15 LONX 250 4125.5000 15:21:27 LONX 200 4125.5000 15:21:27 LONX 250 4125.0000 15:21:46 LONX 200 4125.0000 15:21:46 LONX 330 4124.5000 15:22:32 LONX 250 4124.5000 15:22:32 LONX 30 4124.0000 15:23:00 LONX 250 4124.0000 15:23:00 LONX 180 4124.5000 15:23:51 LONX 122 4124.5000 15:23:51 LONX 235 4126.0000 15:23:55 LONX 14 4126.0000 15:23:55 LONX 49 4126.0000 15:23:59 LONX 57 4126.0000 15:23:59 LONX 62 4126.0000 15:23:59 LONX 202 4126.5000 15:24:35 LONX 200 4126.5000 15:24:35 LONX 192 4126.5000 15:24:35 LONX 203 4127.5000 15:24:40 LONX 203 4127.5000 15:24:48 LONX 138 4128.5000 15:25:06 LONX 33 4128.5000 15:25:06 LONX 146 4128.5000 15:25:06 LONX 223 4129.5000 15:25:50 LONX 250 4130.5000 15:26:56 LONX 328 4130.0000 15:26:56 LONX 32 4130.0000 15:26:56 LONX 215 4130.0000 15:26:56 LONX 285 4129.5000 15:26:56 LONX 200 4128.5000 15:26:59 LONX 58 4130.0000 15:28:13 LONX 10 4130.0000 15:28:17 LONX 2 4131.0000 15:28:55 LONX 138 4132.0000 15:29:25 LONX 283 4132.5000 15:29:26 LONX 165 4132.5000 15:29:26 LONX 485 4132.5000 15:29:26 LONX 43 4137.5000 15:30:20 LONX 400 4137.5000 15:30:30 LONX 390 4137.0000 15:30:32 LONX 235 4137.0000 15:30:32 LONX 250 4137.5000 15:30:45 LONX 31 4137.5000 15:30:45 LONX 212 4136.5000 15:30:55 LONX 328 4136.5000 15:30:55 LONX 250 4136.5000 15:30:55 LONX 57 4136.5000 15:30:55 LONX 234 4136.0000 15:30:55 LONX 211 4135.0000 15:31:22 LONX 198 4134.5000 15:31:24 LONX 9 4134.5000 15:31:24 LONX 126 4136.5000 15:32:55 LONX 400 4137.0000 15:33:18 LONX 300 4137.0000 15:33:18 LONX 50 4137.0000 15:33:18 LONX 250 4137.5000 15:33:35 LONX 200 4137.5000 15:33:35 LONX 167 4137.5000 15:33:35 LONX 204 4138.0000 15:33:47 LONX 236 4137.0000 15:34:19 LONX 53 4138.0000 15:34:55 LONX 252 4138.0000 15:35:01 LONX 330 4138.0000 15:35:02 LONX 200 4138.5000 15:35:19 LONX 250 4138.5000 15:35:19 LONX 51 4138.5000 15:35:19 LONX 71 4138.0000 15:35:22 LONX 108 4138.0000 15:35:22 LONX 96 4138.0000 15:35:22 LONX 95 4137.0000 15:36:06 LONX 17 4137.0000 15:36:27 LONX 109 4137.0000 15:36:27 LONX 250 4137.0000 15:36:27 LONX 75 4136.5000 15:36:33 LONX 152 4136.5000 15:36:33 LONX 198 4136.5000 15:36:33 LONX 255 4136.0000 15:36:33 LONX 222 4134.5000 15:37:21 LONX 204 4134.5000 15:37:21 LONX 190 4134.0000 15:37:24 LONX 42 4135.0000 15:37:45 LONX 187 4135.0000 15:37:45 LONX 204 4135.0000 15:38:13 LONX 220 4134.0000 15:38:17 LONX 140 4133.5000 15:38:49 LONX 87 4134.5000 15:38:56 LONX 117 4134.5000 15:38:56 LONX 309 4136.0000 15:39:26 LONX 1 4136.0000 15:39:26 LONX 26 4136.5000 15:39:26 LONX 178 4136.5000 15:39:26 LONX 283 4136.0000 15:39:30 LONX 204 4136.0000 15:39:55 LONX 115 4136.5000 15:40:05 LONX 127 4136.5000 15:40:05 LONX 12 4137.0000 15:40:19 LONX 200 4137.0000 15:40:49 LONX 225 4136.5000 15:40:49 LONX 200 4137.0000 15:40:49 LONX 175 4138.0000 15:41:25 LONX 88 4138.0000 15:41:25 LONX 174 4138.0000 15:42:38 LONX 56 4138.0000 15:42:38 LONX 274 4138.0000 15:42:38 LONX 26 4138.0000 15:42:38 LONX 450 4138.5000 15:43:18 LONX 250 4138.5000 15:43:25 LONX 275 4138.0000 15:43:31 LONX 228 4138.5000 15:43:34 LONX 200 4140.0000 15:43:45 LONX 16 4140.0000 15:43:45 LONX 215 4140.0000 15:43:45 LONX 122 4140.0000 15:43:54 LONX 113 4140.0000 15:43:54 LONX 22 4139.5000 15:44:43 LONX 125 4140.0000 15:45:05 LONX 222 4140.0000 15:45:05 LONX 128 4140.0000 15:45:16 LONX 409 4140.0000 15:45:16 LONX 290 4139.5000 15:45:19 LONX 240 4139.0000 15:45:19 LONX 210 4139.0000 15:46:17 LONX 28 4139.0000 15:46:17 LONX 285 4139.5000 15:46:17 LONX 250 4139.5000 15:46:17 LONX 200 4139.5000 15:46:17 LONX 17 4139.5000 15:46:56 LONX 217 4139.5000 15:47:03 LONX 130 4140.0000 15:47:13 LONX 74 4140.0000 15:47:13 LONX 200 4140.0000 15:47:19 LONX 30 4140.0000 15:47:19 LONX 188 4140.0000 15:47:29 LONX 205 4140.0000 15:47:32 LONX 96 4139.0000 15:47:42 LONX 104 4139.0000 15:47:42 LONX 61 4139.5000 15:48:11 LONX 143 4139.5000 15:48:11 LONX 29 4140.0000 15:48:22 LONX 84 4140.0000 15:48:22 LONX 81 4140.0000 15:48:22 LONX 200 4140.0000 15:48:42 LONX 106 4140.0000 15:48:42 LONX 250 4139.5000 15:49:12 LONX 210 4139.0000 15:49:14 LONX 204 4139.0000 15:49:30 LONX 250 4138.5000 15:49:54 LONX 208 4139.0000 15:50:10 LONX 3 4140.0000 15:50:34 LONX 200 4140.0000 15:50:34 LONX 26 4140.0000 15:50:34 LONX 189 4140.0000 15:50:45 LONX 200 4140.0000 15:50:45 LONX 195 4140.0000 15:50:45 LONX 200 4140.0000 15:51:00 LONX 12 4140.0000 15:51:00 LONX 95 4140.0000 15:51:13 LONX 86 4140.0000 15:51:13 LONX 12 4140.0000 15:51:13 LONX 11 4140.0000 15:51:13 LONX 200 4139.5000 15:51:17 LONX 42 4137.5000 15:51:29 LONX 153 4137.5000 15:51:29 LONX 189 4138.0000 15:52:28 LONX 67 4138.0000 15:52:28 LONX 166 4138.5000 15:52:35 LONX 277 4138.5000 15:52:35 LONX 200 4138.5000 15:52:35 LONX 205 4140.0000 15:52:56 LONX 240 4139.0000 15:53:11 LONX 210 4139.5000 15:53:34 LONX 114 4140.0000 15:54:00 LONX 121 4140.0000 15:54:00 LONX 200 4140.0000 15:54:05 LONX 221 4140.0000 15:54:05 LONX 200 4140.0000 15:54:12 LONX 10 4140.0000 15:54:12 LONX 200 4140.0000 15:54:29 LONX 45 4140.0000 15:54:29 LONX 198 4140.0000 15:54:42 LONX 235 4139.0000 15:54:46 LONX 205 4139.0000 15:55:22 LONX 26 4140.0000 15:55:30 LONX 179 4140.0000 15:55:30 LONX 23 4140.0000 15:55:40 LONX 229 4140.0000 15:55:40 LONX 55 4140.0000 15:55:56 LONX 200 4140.0000 15:55:56 LONX 3 4140.0000 15:55:56 LONX 249 4139.5000 15:56:11 LONX 188 4140.0000 15:56:23 LONX 75 4140.0000 15:56:43 LONX 167 4140.0000 15:56:47 LONX 205 4140.0000 15:57:04 LONX 315 4141.0000 15:57:45 LONX 291 4141.0000 15:57:45 LONX 250 4141.0000 15:57:45 LONX 195 4140.5000 15:57:52 LONX 250 4140.0000 15:57:56 LONX 215 4142.5000 15:58:48 LONX 19 4144.0000 15:59:19 LONX 250 4144.5000 15:59:21 LONX 59 4144.5000 15:59:42 LONX 315 4144.5000 15:59:42 LONX 146 4145.0000 15:59:56 LONX 197 4145.0000 15:59:56 LONX 29 4146.0000 16:00:10 LONX 126 4146.0000 16:00:10 LONX 175 4146.0000 16:00:10 LONX 214 4146.0000 16:00:13 LONX 400 4146.5000 16:00:30 LONX 275 4146.0000 16:00:34 LONX 290 4145.5000 16:00:35 LONX 250 4146.0000 16:00:35 LONX 198 4146.0000 16:00:35 LONX 206 4145.5000 16:01:00 LONX 30 4145.0000 16:01:14 LONX 250 4145.5000 16:01:26 LONX 267 4145.5000 16:01:26 LONX 110 4145.0000 16:01:38 LONX 65 4145.0000 16:01:38 LONX 198 4144.5000 16:01:38 LONX 206 4145.5000 16:01:52 LONX 67 4146.5000 16:02:17 LONX 153 4146.5000 16:02:17 LONX 315 4146.0000 16:02:23 LONX 157 4145.5000 16:02:23 LONX 76 4145.5000 16:02:26 LONX 126 4149.5000 16:03:12 LONX 235 4149.0000 16:03:19 LONX 190 4149.0000 16:03:19 LONX 71 4150.0000 16:03:34 LONX 723 4150.0000 16:03:34 LONX 200 4150.0000 16:03:52 LONX 75 4150.0000 16:03:52 LONX 200 4150.0000 16:04:08 LONX 6 4150.0000 16:04:08 LONX 214 4149.0000 16:04:17 LONX 360 4148.5000 16:04:19 LONX 195 4147.5000 16:04:21 LONX 260 4149.5000 16:05:05 LONX 250 4149.5000 16:05:05 LONX 159 4149.5000 16:05:05 LONX 245 4149.0000 16:05:10 LONX 76 4148.0000 16:05:18 LONX 119 4148.0000 16:05:18 LONX 100 4147.0000 16:05:48 LONX 33 4147.0000 16:05:50 LONX 99 4147.0000 16:05:50 LONX 200 4147.5000 16:05:55 LONX 6 4147.5000 16:05:55 LONX 93 4147.5000 16:06:02 LONX 36 4147.5000 16:06:02 LONX 250 4147.0000 16:06:13 LONX 155 4147.5000 16:06:23 LONX 51 4147.5000 16:06:23 LONX 131 4148.0000 16:06:27 LONX 75 4148.0000 16:06:27 LONX 3 4148.5000 16:07:02 LONX 390 4148.5000 16:07:03 LONX 250 4148.5000 16:07:03 LONX 65 4148.5000 16:07:04 LONX 250 4148.5000 16:07:31 LONX 211 4148.5000 16:07:36 LONX 17 4149.5000 16:07:55 LONX 20 4149.5000 16:07:55 LONX 173 4149.5000 16:07:55 LONX 250 4149.5000 16:07:55 LONX 35 4149.5000 16:08:00 LONX 250 4149.5000 16:08:00 LONX 10 4149.5000 16:08:00 LONX 207 4149.5000 16:08:00 LONX 250 4149.5000 16:08:34 LONX 200 4149.5000 16:08:34 LONX 73 4150.0000 16:08:49 LONX 134 4150.0000 16:08:49 LONX 200 4150.0000 16:09:05 LONX 150 4150.0000 16:09:05 LONX 195 4149.5000 16:09:18 LONX 268 4149.0000 16:09:18 LONX 7 4148.0000 16:09:28 LONX 238 4148.0000 16:09:32 LONX 4 4148.5000 16:10:20 LONX 100 4148.5000 16:10:20 LONX 137 4149.0000 16:10:30 LONX 144 4149.0000 16:10:30 LONX 250 4149.0000 16:10:33 LONX 363 4149.5000 16:10:39 LONX 531 4149.5000 16:10:39 LONX 193 4149.5000 16:10:45 LONX 48 4149.5000 16:10:45 LONX 112 4149.5000 16:10:45 LONX 40 4150.0000 16:11:03 LONX 172 4150.0000 16:11:03 LONX 78 4150.0000 16:11:03 LONX 134 4150.0000 16:11:03 LONX 194 4150.0000 16:11:23 LONX 191 4149.0000 16:11:32 LONX 59 4149.0000 16:11:32 LONX 200 4150.0000 16:11:48 LONX 59 4150.0000 16:11:48 LONX 200 4150.0000 16:11:58 LONX 12 4150.0000 16:11:58 LONX 197 4149.5000 16:12:08 LONX 53 4149.5000 16:12:08 LONX 144 4149.5000 16:12:08 LONX 12 4149.5000 16:12:29 LONX 192 4149.5000 16:12:29 LONX 97 4150.0000 16:12:41 LONX 158 4150.0000 16:12:41 LONX 93 4149.5000 16:12:49 LONX 98 4149.5000 16:12:49 LONX 289 4149.5000 16:13:05 LONX 200 4149.5000 16:13:13 LONX 50 4149.5000 16:13:13 LONX 150 4149.5000 16:13:13 LONX 60 4149.5000 16:13:33 LONX 142 4149.5000 16:13:33 LONX 202 4149.5000 16:13:33 LONX 191 4149.5000 16:13:52 LONX 59 4149.5000 16:13:52 LONX 126 4149.5000 16:13:52 LONX 6 4149.5000 16:13:52 LONX 83 4149.0000 16:14:10 LONX 108 4149.0000 16:14:10 LONX 52 4149.0000 16:14:19 LONX 137 4149.0000 16:14:19 LONX 200 4150.0000 16:14:38 LONX 200 4150.0000 16:14:38 LONX 1 4150.0000 16:14:48 LONX 233 4150.0000 16:14:48 LONX 17 4150.0000 16:14:48 LONX 200 4150.0000 16:14:48 LONX 17 4150.0000 16:14:48 LONX 196 4149.5000 16:15:03 LONX 54 4149.5000 16:15:03 LONX 128 4149.5000 16:15:03 LONX 14 4149.5000 16:15:03 LONX 200 4150.0000 16:15:18 LONX 27 4150.0000 16:15:18 LONX 200 4150.0000 16:15:27 LONX 33 4150.0000 16:15:27 LONX 200 4150.0000 16:15:27 LONX 33 4150.0000 16:15:27 LONX 208 4149.5000 16:15:42 LONX 42 4149.5000 16:15:42 LONX 29 4150.0000 16:15:53 LONX 215 4150.0000 16:15:53 LONX 35 4150.0000 16:15:53 LONX 126 4150.0000 16:15:53 LONX 83 4150.0000 16:15:53 LONX 155 4150.0000 16:16:11 LONX 43 4150.0000 16:16:11 LONX 111 4150.0000 16:16:11 LONX 46 4150.0000 16:16:11 LONX 44 4150.0000 16:16:11 LONX 207 4150.0000 16:16:27 LONX 44 4150.0000 16:16:27 LONX 163 4150.0000 16:16:27 LONX 211 4149.5000 16:16:45 LONX 210 4149.5000 16:16:55 LONX 200 4150.0000 16:17:03 LONX 31 4150.0000 16:17:03 LONX 200 4150.0000 16:17:13 LONX 20 4150.0000 16:17:13 LONX 220 4150.0000 16:17:13 LONX 192 4150.0000 16:17:31 LONX 8 4150.0000 16:17:31 LONX 190 4150.0000 16:17:31 LONX 115 4150.0000 16:17:48 LONX 76 4150.0000 16:17:48 LONX 191 4150.0000 16:17:48 LONX 198 4150.0000 16:18:04 LONX 2 4150.0000 16:18:04 LONX 125 4150.0000 16:18:04 LONX 71 4150.0000 16:18:04 LONX 196 4149.0000 16:18:21 LONX 190 4149.5000 16:18:29 LONX 225 4149.5000 16:18:40 LONX 66 4150.0000 16:18:50 LONX 163 4150.0000 16:18:50 LONX 1 4150.0000 16:18:57 LONX 202 4150.0000 16:18:57 LONX 48 4150.0000 16:18:57 LONX 126 4150.0000 16:18:57 LONX 29 4150.0000 16:18:57 LONX 222 4150.0000 16:19:30 LONX 250 4150.0000 16:19:30 LONX 190 4150.0000 16:19:36 LONX 10 4150.0000 16:19:36 LONX 180 4150.0000 16:19:36 LONX 250 4149.5000 16:19:58 LONX 195 4150.0000 16:20:03 LONX 5 4150.0000 16:20:03 LONX 190 4150.0000 16:20:03 LONX 191 4149.5000 16:20:19 LONX 151 4148.5000 16:20:27 LONX 217 4148.0000 16:20:35 LONX 205 4149.0000 16:20:44 LONX 201 4149.0000 16:20:50 LONX 210 4150.5000 16:20:59 LONX 93 4150.0000 16:21:08 LONX 109 4150.0000 16:21:08 LONX 228 4150.0000 16:21:20 LONX 250 4152.0000 16:21:31 LONX 24 4152.0000 16:21:31 LONX 204 4152.0000 16:21:39 LONX 202 4152.0000 16:21:59 LONX 168 4152.0000 16:21:59 LONX 163 4152.0000 16:22:06 LONX 42 4152.0000 16:22:06 LONX 211 4152.0000 16:22:21 LONX 193 4151.5000 16:22:28 LONX 216 4151.0000 16:22:31 LONX 218 4152.0000 16:22:41 LONX 226 4152.0000 16:22:50 LONX 250 4152.5000 16:23:07 LONX 174 4152.5000 16:23:08 LONX 19 4152.5000 16:23:08 LONX 241 4152.5000 16:23:18 LONX 209 4152.0000 16:23:27 LONX 128 4152.0000 16:23:27 LONX 217 4152.0000 16:23:43 LONX 46 4152.0000 16:23:43 LONX 35 4152.0000 16:23:51 LONX 149 4152.0000 16:23:51 LONX 14 4152.0000 16:23:51 LONX 24 4152.0000 16:23:51 LONX 67 4152.0000 16:23:51 LONX 41 4152.0000 16:23:51 LONX 198 4152.5000 16:24:11 LONX 176 4152.5000 16:24:11 LONX 221 4152.0000 16:24:18 LONX 208 4151.0000 16:24:26 LONX 242 4152.5000 16:24:35 LONX 223 4152.5000 16:24:35 LONX 19 4152.5000 16:24:35 LONX 72 4153.0000 16:24:51 LONX 210 4153.0000 16:25:04 LONX 250 4153.0000 16:25:04 LONX 40 4153.0000 16:25:04 LONX 250 4151.5000 16:25:20 LONX 204 4151.5000 16:25:20 LONX 44 4151.0000 16:25:28 LONX 201 4151.0000 16:25:28 LONX 250 4152.0000 16:25:40 LONX 114 4152.0000 16:25:44 LONX 82 4152.0000 16:25:44 LONX 44 4152.0000 16:25:44 LONX 151 4152.5000 16:25:53 LONX 56 4152.5000 16:25:53 LONX 70 4152.5000 16:25:53 LONX 137 4152.5000 16:25:53 LONX 216 4152.0000 16:26:10 LONX 159 4153.0000 16:26:18 LONX 57 4153.0000 16:26:18 LONX 193 4153.5000 16:26:29 LONX 233 4153.5000 16:26:35 LONX 212 4155.0000 16:26:49 LONX 98 4155.0000 16:26:51 LONX 206 4155.0000 16:26:54 LONX 44 4155.0000 16:26:54 LONX 37 4155.0000 16:26:54 LONX 125 4155.0000 16:26:54 LONX 67 4153.5000 16:27:09 LONX 250 4154.5000 16:27:18 LONX 107 4154.5000 16:27:24 LONX 201 4154.5000 16:27:24 LONX 201 4154.5000 16:27:24 LONX 202 4154.5000 16:27:39 LONX 200 4154.0000 16:27:46 LONX 50 4154.0000 16:27:46 LONX 126 4154.0000 16:27:46 LONX 24 4154.0000 16:27:46 LONX 213 4153.5000 16:28:04 LONX 219 4153.0000 16:28:07 LONX 194 4153.0000 16:28:13 LONX 194 4153.0000 16:28:13 LONX 241 4153.5000 16:28:27 LONX 168 4153.5000 16:28:34 LONX 24 4153.5000 16:28:34 LONX 263 4153.5000 16:28:46 LONX 215 4153.5000 16:28:49 LONX 227 4153.5000 16:28:54 LONX 42 4153.0000 16:29:00 LONX 156 4153.0000 16:29:00 LONX 31 4153.0000 16:29:00 LONX 197 4152.5000 16:29:04 LONX 250 4153.0000 16:29:16 LONX 235 4153.0000 16:29:16 LONX 32 4153.0000 16:29:23 LONX 119 4153.0000 16:29:23 LONX 191 4153.0000 16:29:26 LONX 250 4153.5000 16:29:39 LONX 56 4153.5000 16:29:39 LONX 126 4154.0000 16:29:39 LONX 89 4154.0000 16:29:39 LONX 96 4154.5000 16:29:45 LONX 197 4154.5000 16:29:45 LONX 2 4153.5000 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 POSKMMGMNLDGRZM