Unilever PLC

Transaction in Own Shares • Nov 12, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 1159H Unilever PLC 12 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: 12-Nov-18 Number of ordinary shares purchased: 341,000 Highest price paid per share: GBp 4,176.5000 Lowest price paid per share: GBp 4,142.5000 Volume weighted average price paid per share: GBp 4,156.5806 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 14,934,096 of its ordinary shares in treasury and has 1,172,257,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4156.5806 341,000 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 34 4176.5000 08:00:42 LONX 74 4176.5000 08:00:42 LONX 142 4176.5000 08:00:42 LONX 138 4173.5000 08:00:43 LONX 47 4173.5000 08:00:43 LONX 180 4173.5000 08:00:43 LONX 223 4163.5000 08:01:07 LONX 167 4163.0000 08:01:16 LONX 66 4163.0000 08:01:16 LONX 240 4161.0000 08:01:20 LONX 185 4160.5000 08:01:43 LONX 200 4160.0000 08:01:49 LONX 47 4160.0000 08:01:49 LONX 24 4156.5000 08:02:03 LONX 164 4156.5000 08:02:07 LONX 185 4155.5000 08:02:08 LONX 181 4156.0000 08:02:25 LONX 180 4158.0000 08:02:47 LONX 215 4156.5000 08:02:55 LONX 170 4161.0000 08:03:02 LONX 166 4160.5000 08:03:19 LONX 181 4155.5000 08:03:31 LONX 190 4155.5000 08:04:17 LONX 200 4155.5000 08:04:17 LONX 87 4155.0000 08:04:41 LONX 144 4158.0000 08:04:59 LONX 111 4158.0000 08:04:59 LONX 93 4157.5000 08:05:26 LONX 107 4157.5000 08:05:39 LONX 300 4159.0000 08:06:05 LONX 100 4162.0000 08:06:15 LONX 58 4162.0000 08:06:15 LONX 28 4162.0000 08:06:15 LONX 15 4161.0000 08:06:15 LONX 265 4161.0000 08:06:16 LONX 190 4160.5000 08:06:16 LONX 300 4160.5000 08:06:21 LONX 220 4160.0000 08:06:23 LONX 176 4158.0000 08:06:26 LONX 20 4158.0000 08:06:52 LONX 150 4158.0000 08:06:52 LONX 220 4157.5000 08:06:53 LONX 165 4157.0000 08:07:14 LONX 150 4156.5000 08:07:14 LONX 35 4156.5000 08:07:14 LONX 75 4157.0000 08:07:22 LONX 205 4159.5000 08:07:44 LONX 260 4162.5000 08:08:12 LONX 250 4162.0000 08:08:12 LONX 215 4162.5000 08:08:12 LONX 175 4161.5000 08:08:14 LONX 245 4161.5000 08:08:34 LONX 148 4161.0000 08:08:35 LONX 42 4161.0000 08:08:35 LONX 100 4161.0000 08:08:51 LONX 75 4161.0000 08:08:51 LONX 170 4159.5000 08:09:11 LONX 200 4159.0000 08:09:15 LONX 350 4164.0000 08:10:01 LONX 315 4163.5000 08:10:01 LONX 200 4163.5000 08:10:01 LONX 195 4169.0000 08:10:44 LONX 215 4167.5000 08:10:44 LONX 215 4168.0000 08:10:44 LONX 193 4165.5000 08:11:13 LONX 175 4165.0000 08:11:13 LONX 195 4164.5000 08:11:13 LONX 111 4166.5000 08:12:02 LONX 69 4166.5000 08:12:02 LONX 280 4166.5000 08:12:02 LONX 155 4166.0000 08:12:02 LONX 25 4166.0000 08:12:02 LONX 218 4165.5000 08:12:41 LONX 109 4165.0000 08:12:41 LONX 106 4165.0000 08:12:41 LONX 205 4164.5000 08:12:48 LONX 262 4164.5000 08:13:12 LONX 192 4164.0000 08:13:12 LONX 175 4161.5000 08:13:49 LONX 215 4162.0000 08:13:49 LONX 200 4161.5000 08:14:06 LONX 198 4161.0000 08:14:12 LONX 289 4162.0000 08:14:29 LONX 1 4162.0000 08:14:29 LONX 34 4161.0000 08:14:45 LONX 181 4161.0000 08:14:45 LONX 175 4160.5000 08:15:15 LONX 185 4163.0000 08:15:51 LONX 250 4163.0000 08:15:51 LONX 45 4163.0000 08:15:51 LONX 205 4162.5000 08:15:53 LONX 200 4162.5000 08:16:09 LONX 180 4164.5000 08:16:44 LONX 195 4164.5000 08:16:44 LONX 245 4167.5000 08:17:05 LONX 210 4167.0000 08:17:11 LONX 82 4166.5000 08:17:11 LONX 80 4166.5000 08:17:11 LONX 233 4167.5000 08:17:15 LONX 220 4169.5000 08:17:35 LONX 118 4171.0000 08:18:04 LONX 122 4171.0000 08:18:04 LONX 210 4170.0000 08:18:05 LONX 214 4169.0000 08:18:26 LONX 220 4165.5000 08:18:37 LONX 230 4163.5000 08:18:54 LONX 10 4163.5000 08:18:54 LONX 215 4164.0000 08:19:42 LONX 369 4164.0000 08:19:42 LONX 206 4163.5000 08:19:46 LONX 250 4166.5000 08:20:16 LONX 313 4165.0000 08:20:24 LONX 17 4165.0000 08:20:24 LONX 65 4165.5000 08:20:48 LONX 170 4165.5000 08:20:49 LONX 230 4166.0000 08:21:14 LONX 237 4165.5000 08:21:14 LONX 205 4166.5000 08:21:46 LONX 250 4165.5000 08:21:59 LONX 185 4167.5000 08:22:28 LONX 215 4170.0000 08:22:59 LONX 210 4170.0000 08:22:59 LONX 250 4170.0000 08:23:15 LONX 80 4169.5000 08:23:15 LONX 285 4169.0000 08:23:53 LONX 195 4168.5000 08:23:53 LONX 89 4168.5000 08:24:00 LONX 98 4168.5000 08:24:00 LONX 55 4167.5000 08:24:29 LONX 165 4167.5000 08:24:34 LONX 245 4167.0000 08:24:59 LONX 225 4166.5000 08:24:59 LONX 118 4166.5000 08:25:37 LONX 82 4166.5000 08:25:37 LONX 249 4166.0000 08:25:39 LONX 92 4165.5000 08:25:44 LONX 107 4165.5000 08:25:44 LONX 74 4165.0000 08:26:06 LONX 116 4165.0000 08:26:06 LONX 168 4165.5000 08:26:41 LONX 32 4165.5000 08:26:41 LONX 245 4165.0000 08:26:41 LONX 265 4165.0000 08:27:05 LONX 203 4164.5000 08:27:05 LONX 211 4165.5000 08:27:25 LONX 88 4165.5000 08:27:55 LONX 107 4165.5000 08:27:55 LONX 194 4164.5000 08:28:03 LONX 55 4165.0000 08:28:31 LONX 11 4165.0000 08:28:31 LONX 238 4165.5000 08:28:42 LONX 195 4165.0000 08:28:43 LONX 100 4163.0000 08:28:54 LONX 66 4163.0000 08:28:56 LONX 24 4163.0000 08:28:56 LONX 205 4163.5000 08:29:11 LONX 205 4161.5000 08:29:28 LONX 151 4161.0000 08:29:36 LONX 21 4161.0000 08:29:36 LONX 202 4160.5000 08:29:52 LONX 229 4158.5000 08:30:14 LONX 30 4160.5000 08:30:57 LONX 165 4160.5000 08:30:57 LONX 263 4160.0000 08:31:00 LONX 424 4166.0000 08:32:20 LONX 76 4166.0000 08:32:20 LONX 220 4165.5000 08:32:31 LONX 270 4165.0000 08:32:31 LONX 181 4164.5000 08:32:31 LONX 184 4163.0000 08:32:52 LONX 200 4164.0000 08:33:12 LONX 230 4164.0000 08:34:04 LONX 185 4164.0000 08:34:04 LONX 176 4164.0000 08:34:04 LONX 47 4164.0000 08:34:04 LONX 215 4165.0000 08:34:30 LONX 233 4164.5000 08:34:37 LONX 201 4162.5000 08:34:52 LONX 100 4162.5000 08:35:09 LONX 196 4163.0000 08:35:43 LONX 200 4162.5000 08:35:49 LONX 30 4162.5000 08:36:19 LONX 190 4162.0000 08:36:21 LONX 70 4164.0000 08:36:55 LONX 230 4163.5000 08:36:59 LONX 220 4163.5000 08:36:59 LONX 215 4163.0000 08:37:40 LONX 219 4163.0000 08:37:40 LONX 162 4162.5000 08:38:03 LONX 158 4162.5000 08:38:04 LONX 48 4162.0000 08:38:10 LONX 235 4161.5000 08:38:21 LONX 185 4161.0000 08:38:45 LONX 235 4160.5000 08:39:02 LONX 100 4161.5000 08:39:40 LONX 260 4161.0000 08:39:55 LONX 100 4160.5000 08:39:59 LONX 105 4160.5000 08:40:00 LONX 245 4160.0000 08:40:00 LONX 125 4160.5000 08:40:25 LONX 60 4160.5000 08:40:32 LONX 185 4160.0000 08:40:32 LONX 185 4161.5000 08:41:12 LONX 200 4161.5000 08:41:26 LONX 225 4161.0000 08:41:39 LONX 186 4160.0000 08:41:54 LONX 195 4161.5000 08:43:00 LONX 6 4162.5000 08:43:00 LONX 250 4162.5000 08:43:00 LONX 54 4162.5000 08:43:00 LONX 287 4162.0000 08:43:00 LONX 72 4161.5000 08:43:31 LONX 119 4161.5000 08:43:31 LONX 100 4160.5000 08:44:30 LONX 160 4160.5000 08:44:33 LONX 326 4160.5000 08:44:34 LONX 216 4160.5000 08:44:57 LONX 200 4159.5000 08:45:24 LONX 288 4158.5000 08:45:25 LONX 100 4158.0000 08:45:50 LONX 83 4158.0000 08:45:50 LONX 225 4156.0000 08:46:24 LONX 208 4155.5000 08:46:44 LONX 241 4155.5000 08:48:07 LONX 39 4155.5000 08:48:07 LONX 244 4155.5000 08:48:07 LONX 295 4155.0000 08:48:07 LONX 100 4155.5000 08:48:33 LONX 95 4155.5000 08:48:33 LONX 202 4155.0000 08:48:52 LONX 210 4154.5000 08:49:03 LONX 295 4158.0000 08:50:16 LONX 285 4157.5000 08:50:16 LONX 315 4157.0000 08:50:22 LONX 200 4156.5000 08:50:58 LONX 163 4156.0000 08:50:58 LONX 189 4155.5000 08:51:16 LONX 209 4155.0000 08:51:39 LONX 281 4155.0000 08:52:32 LONX 58 4155.5000 08:53:41 LONX 250 4155.5000 08:53:41 LONX 350 4155.5000 08:54:16 LONX 250 4155.5000 08:54:16 LONX 63 4154.5000 08:54:33 LONX 297 4154.5000 08:54:33 LONX 28 4154.0000 08:54:33 LONX 125 4154.0000 08:54:33 LONX 195 4153.0000 08:54:52 LONX 80 4153.5000 08:55:42 LONX 178 4153.5000 08:55:42 LONX 236 4153.5000 08:55:42 LONX 270 4154.5000 08:56:20 LONX 220 4154.0000 08:56:33 LONX 200 4153.0000 08:56:53 LONX 250 4154.0000 08:57:28 LONX 168 4153.5000 08:57:44 LONX 67 4153.5000 08:57:44 LONX 265 4154.0000 08:58:43 LONX 244 4154.0000 08:58:43 LONX 200 4152.5000 08:59:24 LONX 29 4152.5000 08:59:24 LONX 220 4153.5000 08:59:35 LONX 200 4153.0000 08:59:37 LONX 200 4153.0000 09:00:14 LONX 5 4153.0000 09:00:22 LONX 37 4152.5000 09:00:26 LONX 182 4152.5000 09:00:26 LONX 100 4151.5000 09:00:35 LONX 85 4151.5000 09:00:37 LONX 225 4154.5000 09:01:21 LONX 275 4154.5000 09:01:21 LONX 15 4154.5000 09:01:21 LONX 250 4155.0000 09:01:21 LONX 110 4155.0000 09:01:21 LONX 100 4153.5000 09:02:25 LONX 152 4153.5000 09:02:25 LONX 220 4153.0000 09:02:25 LONX 259 4156.0000 09:03:56 LONX 250 4156.0000 09:03:56 LONX 286 4157.5000 09:04:24 LONX 114 4157.5000 09:04:24 LONX 175 4157.5000 09:04:29 LONX 95 4157.5000 09:04:29 LONX 348 4157.0000 09:04:30 LONX 12 4157.0000 09:04:30 LONX 215 4157.0000 09:06:04 LONX 11 4158.0000 09:06:17 LONX 8 4158.0000 09:06:17 LONX 49 4158.0000 09:06:20 LONX 284 4158.0000 09:06:20 LONX 250 4158.0000 09:06:20 LONX 250 4157.5000 09:06:30 LONX 410 4157.0000 09:06:31 LONX 295 4160.5000 09:07:13 LONX 320 4160.0000 09:07:16 LONX 205 4158.5000 09:07:30 LONX 264 4159.0000 09:09:06 LONX 250 4159.0000 09:09:06 LONX 90 4159.0000 09:09:06 LONX 296 4158.0000 09:10:17 LONX 250 4158.0000 09:10:17 LONX 200 4157.5000 09:10:17 LONX 40 4157.5000 09:10:19 LONX 330 4161.0000 09:11:34 LONX 300 4161.0000 09:11:34 LONX 265 4160.5000 09:11:37 LONX 82 4160.0000 09:11:37 LONX 100 4160.5000 09:11:37 LONX 240 4160.5000 09:11:37 LONX 22 4161.0000 09:13:02 LONX 101 4161.0000 09:13:02 LONX 102 4161.0000 09:13:03 LONX 242 4161.0000 09:13:03 LONX 200 4160.0000 09:13:04 LONX 202 4160.5000 09:13:16 LONX 220 4159.5000 09:13:54 LONX 202 4159.5000 09:13:54 LONX 32 4160.5000 09:14:26 LONX 32 4160.5000 09:14:26 LONX 25 4160.5000 09:14:26 LONX 48 4160.5000 09:14:26 LONX 98 4160.5000 09:14:26 LONX 250 4160.0000 09:14:30 LONX 100 4161.5000 09:14:57 LONX 184 4161.5000 09:14:57 LONX 20 4161.0000 09:15:21 LONX 173 4161.0000 09:15:21 LONX 78 4160.0000 09:15:21 LONX 152 4160.0000 09:15:21 LONX 101 4160.5000 09:16:36 LONX 138 4160.5000 09:16:36 LONX 253 4161.0000 09:16:36 LONX 195 4160.5000 09:16:38 LONX 240 4163.0000 09:17:27 LONX 236 4162.5000 09:17:27 LONX 220 4162.0000 09:17:37 LONX 203 4162.0000 09:18:06 LONX 203 4162.0000 09:18:21 LONX 153 4160.5000 09:18:55 LONX 41 4160.5000 09:18:55 LONX 203 4160.5000 09:19:01 LONX 46 4160.0000 09:19:10 LONX 178 4160.0000 09:19:10 LONX 250 4161.0000 09:19:56 LONX 203 4160.5000 09:20:18 LONX 43 4160.0000 09:20:19 LONX 199 4160.0000 09:20:19 LONX 234 4159.5000 09:20:49 LONX 137 4160.5000 09:22:13 LONX 61 4160.5000 09:22:13 LONX 277 4161.0000 09:22:27 LONX 36 4161.0000 09:22:37 LONX 98 4161.5000 09:23:14 LONX 232 4161.5000 09:23:14 LONX 380 4161.5000 09:23:14 LONX 99 4161.5000 09:23:14 LONX 104 4161.5000 09:23:14 LONX 300 4160.0000 09:23:31 LONX 245 4161.0000 09:24:04 LONX 203 4160.5000 09:24:17 LONX 246 4160.0000 09:24:17 LONX 210 4161.0000 09:25:06 LONX 199 4161.0000 09:25:23 LONX 33 4161.0000 09:25:23 LONX 289 4160.5000 09:25:37 LONX 235 4159.0000 09:26:23 LONX 239 4158.5000 09:26:41 LONX 200 4158.0000 09:26:42 LONX 100 4158.5000 09:27:15 LONX 168 4160.0000 09:27:57 LONX 122 4160.0000 09:27:57 LONX 236 4160.0000 09:28:31 LONX 88 4159.5000 09:28:31 LONX 115 4159.5000 09:28:31 LONX 17 4159.5000 09:28:31 LONX 210 4159.0000 09:28:36 LONX 265 4159.0000 09:30:00 LONX 100 4159.0000 09:30:00 LONX 250 4159.0000 09:30:00 LONX 69 4159.0000 09:30:00 LONX 330 4159.0000 09:31:04 LONX 340 4159.0000 09:31:04 LONX 40 4159.0000 09:31:14 LONX 185 4158.5000 09:31:14 LONX 87 4158.0000 09:32:01 LONX 230 4157.5000 09:32:01 LONX 250 4158.0000 09:32:01 LONX 134 4157.5000 09:32:01 LONX 106 4157.5000 09:32:01 LONX 184 4156.0000 09:32:24 LONX 305 4156.5000 09:34:00 LONX 10 4156.5000 09:34:24 LONX 250 4156.5000 09:34:24 LONX 69 4156.5000 09:34:24 LONX 245 4156.5000 09:34:30 LONX 275 4158.0000 09:35:40 LONX 71 4157.5000 09:35:48 LONX 204 4157.5000 09:35:48 LONX 58 4157.5000 09:36:22 LONX 102 4157.5000 09:36:32 LONX 250 4157.5000 09:36:32 LONX 204 4157.5000 09:36:32 LONX 450 4157.0000 09:36:55 LONX 77 4156.5000 09:37:07 LONX 80 4156.5000 09:37:07 LONX 108 4156.5000 09:37:07 LONX 142 4159.5000 09:38:05 LONX 133 4159.5000 09:38:05 LONX 220 4159.5000 09:38:35 LONX 507 4159.5000 09:38:35 LONX 64 4159.5000 09:38:35 LONX 27 4159.5000 09:38:35 LONX 283 4159.0000 09:39:30 LONX 100 4159.5000 09:39:30 LONX 112 4159.5000 09:39:30 LONX 11 4159.5000 09:39:30 LONX 222 4157.5000 09:39:40 LONX 100 4155.5000 09:40:04 LONX 54 4154.5000 09:40:40 LONX 210 4156.5000 09:42:15 LONX 100 4156.5000 09:42:15 LONX 250 4156.5000 09:42:15 LONX 68 4156.0000 09:42:16 LONX 262 4156.0000 09:42:16 LONX 25 4156.0000 09:42:28 LONX 228 4156.0000 09:42:28 LONX 290 4155.5000 09:42:34 LONX 100 4154.5000 09:42:45 LONX 195 4155.5000 09:43:41 LONX 190 4155.5000 09:43:41 LONX 82 4155.5000 09:43:59 LONX 215 4155.5000 09:43:59 LONX 190 4154.5000 09:44:47 LONX 310 4156.0000 09:45:12 LONX 100 4156.0000 09:45:17 LONX 160 4156.0000 09:45:17 LONX 43 4155.0000 09:46:52 LONX 139 4155.0000 09:46:52 LONX 113 4155.0000 09:46:52 LONX 210 4154.5000 09:47:27 LONX 40 4154.0000 09:47:27 LONX 157 4154.0000 09:47:27 LONX 285 4154.0000 09:47:40 LONX 245 4154.0000 09:47:40 LONX 195 4153.5000 09:48:06 LONX 223 4154.0000 09:48:35 LONX 1 4154.5000 09:48:39 LONX 245 4154.0000 09:48:41 LONX 122 4153.5000 09:48:53 LONX 115 4153.5000 09:48:53 LONX 42 4153.5000 09:49:35 LONX 173 4153.5000 09:49:35 LONX 190 4153.5000 09:50:00 LONX 216 4153.0000 09:50:22 LONX 200 4152.0000 09:50:35 LONX 235 4152.0000 09:51:15 LONX 247 4152.0000 09:51:31 LONX 65 4152.0000 09:51:50 LONX 222 4152.0000 09:51:50 LONX 205 4151.0000 09:52:08 LONX 250 4151.5000 09:52:48 LONX 16 4152.0000 09:53:16 LONX 42 4152.0000 09:53:16 LONX 125 4152.0000 09:53:16 LONX 4 4151.5000 09:53:30 LONX 199 4151.5000 09:53:30 LONX 70 4153.5000 09:54:12 LONX 250 4153.5000 09:54:12 LONX 145 4153.5000 09:55:57 LONX 93 4153.5000 09:55:57 LONX 7 4153.5000 09:55:57 LONX 88 4153.5000 09:55:57 LONX 220 4153.5000 09:55:57 LONX 100 4153.5000 09:55:57 LONX 130 4153.5000 09:55:57 LONX 22 4153.5000 09:55:57 LONX 169 4155.0000 09:56:27 LONX 37 4155.0000 09:56:27 LONX 230 4155.0000 09:56:27 LONX 205 4153.5000 09:56:57 LONX 215 4154.0000 09:57:12 LONX 205 4154.5000 09:58:01 LONX 290 4155.5000 09:58:58 LONX 230 4155.5000 09:58:59 LONX 245 4157.0000 09:59:43 LONX 215 4157.0000 10:00:00 LONX 75 4157.0000 10:00:00 LONX 106 4157.0000 10:00:21 LONX 154 4157.0000 10:00:22 LONX 100 4158.0000 10:01:49 LONX 320 4158.0000 10:01:49 LONX 82 4157.5000 10:02:17 LONX 143 4157.5000 10:02:33 LONX 330 4157.5000 10:02:33 LONX 250 4157.5000 10:02:33 LONX 195 4157.0000 10:02:38 LONX 135 4157.0000 10:02:38 LONX 242 4155.5000 10:03:38 LONX 225 4155.0000 10:03:38 LONX 200 4159.0000 10:05:24 LONX 95 4159.0000 10:05:24 LONX 85 4159.0000 10:05:24 LONX 71 4159.5000 10:06:12 LONX 100 4159.5000 10:06:12 LONX 360 4158.5000 10:06:51 LONX 100 4158.5000 10:06:51 LONX 205 4158.5000 10:06:51 LONX 295 4158.0000 10:06:51 LONX 8 4158.0000 10:06:51 LONX 78 4157.5000 10:07:06 LONX 250 4162.0000 10:08:14 LONX 200 4163.0000 10:08:39 LONX 140 4163.0000 10:08:39 LONX 259 4163.0000 10:08:39 LONX 204 4163.0000 10:08:44 LONX 270 4163.0000 10:09:32 LONX 270 4163.0000 10:10:31 LONX 203 4163.0000 10:10:31 LONX 32 4163.0000 10:10:31 LONX 199 4162.0000 10:10:43 LONX 229 4163.0000 10:11:42 LONX 192 4162.0000 10:11:43 LONX 225 4166.0000 10:13:13 LONX 53 4167.0000 10:14:48 LONX 237 4167.0000 10:14:55 LONX 279 4166.5000 10:14:55 LONX 39 4166.5000 10:14:55 LONX 52 4166.5000 10:14:55 LONX 225 4167.0000 10:14:55 LONX 25 4167.0000 10:14:55 LONX 467 4167.0000 10:14:55 LONX 12 4167.0000 10:14:55 LONX 287 4166.5000 10:15:39 LONX 54 4166.0000 10:15:41 LONX 196 4166.0000 10:15:41 LONX 215 4166.0000 10:16:59 LONX 459 4166.0000 10:16:59 LONX 50 4166.0000 10:16:59 LONX 255 4166.0000 10:18:00 LONX 204 4166.0000 10:18:00 LONX 209 4165.0000 10:18:21 LONX 1 4165.0000 10:18:21 LONX 100 4165.0000 10:18:59 LONX 16 4165.0000 10:19:38 LONX 137 4165.0000 10:19:38 LONX 225 4164.5000 10:19:40 LONX 19 4164.0000 10:19:47 LONX 236 4164.0000 10:19:47 LONX 193 4163.0000 10:19:56 LONX 58 4163.0000 10:20:53 LONX 137 4163.0000 10:20:53 LONX 209 4162.0000 10:20:55 LONX 250 4164.0000 10:22:18 LONX 100 4163.5000 10:22:29 LONX 135 4163.5000 10:22:43 LONX 275 4163.0000 10:22:43 LONX 249 4162.5000 10:22:49 LONX 121 4162.5000 10:22:49 LONX 200 4166.5000 10:24:59 LONX 85 4166.5000 10:25:00 LONX 490 4166.0000 10:25:02 LONX 29 4165.5000 10:25:04 LONX 391 4165.5000 10:25:04 LONX 204 4164.5000 10:25:16 LONX 39 4165.0000 10:26:01 LONX 100 4165.0000 10:26:12 LONX 28 4165.0000 10:26:12 LONX 21 4165.0000 10:26:12 LONX 245 4166.0000 10:27:25 LONX 330 4165.5000 10:27:39 LONX 1 4165.5000 10:28:49 LONX 295 4165.0000 10:29:26 LONX 66 4165.5000 10:29:26 LONX 226 4165.5000 10:29:26 LONX 28 4165.5000 10:29:48 LONX 245 4165.0000 10:30:46 LONX 285 4165.0000 10:30:46 LONX 156 4164.5000 10:30:48 LONX 96 4164.5000 10:30:48 LONX 400 4164.0000 10:30:54 LONX 287 4164.0000 10:31:20 LONX 199 4164.5000 10:31:55 LONX 32 4164.5000 10:31:55 LONX 245 4165.0000 10:32:04 LONX 220 4165.0000 10:32:37 LONX 245 4163.5000 10:32:54 LONX 205 4164.0000 10:32:54 LONX 215 4163.5000 10:33:41 LONX 10 4163.5000 10:33:41 LONX 275 4163.0000 10:34:27 LONX 215 4162.5000 10:34:46 LONX 237 4162.0000 10:35:01 LONX 157 4161.0000 10:35:09 LONX 147 4161.0000 10:35:46 LONX 59 4161.0000 10:35:46 LONX 66 4168.5000 10:38:28 LONX 250 4170.5000 10:39:32 LONX 170 4170.5000 10:39:32 LONX 340 4172.0000 10:40:25 LONX 340 4171.5000 10:40:28 LONX 80 4171.5000 10:40:28 LONX 200 4171.5000 10:40:30 LONX 85 4171.5000 10:40:48 LONX 198 4171.0000 10:41:38 LONX 67 4171.0000 10:41:38 LONX 172 4170.5000 10:41:38 LONX 145 4170.5000 10:41:44 LONX 23 4170.5000 10:41:44 LONX 250 4170.5000 10:41:44 LONX 199 4170.0000 10:42:11 LONX 144 4170.0000 10:42:11 LONX 147 4170.0000 10:42:11 LONX 133 4170.5000 10:42:43 LONX 270 4171.0000 10:43:23 LONX 20 4171.0000 10:43:23 LONX 282 4170.5000 10:43:45 LONX 48 4170.5000 10:43:45 LONX 265 4169.5000 10:43:52 LONX 254 4171.0000 10:44:51 LONX 100 4170.5000 10:44:59 LONX 42 4170.5000 10:44:59 LONX 250 4171.0000 10:45:13 LONX 100 4170.0000 10:45:29 LONX 210 4171.0000 10:46:34 LONX 107 4172.0000 10:47:29 LONX 273 4172.0000 10:47:29 LONX 270 4172.0000 10:47:31 LONX 260 4174.0000 10:47:57 LONX 220 4172.5000 10:48:14 LONX 200 4173.0000 10:48:50 LONX 15 4173.0000 10:48:51 LONX 105 4172.0000 10:49:08 LONX 118 4172.0000 10:49:08 LONX 77 4172.0000 10:49:39 LONX 105 4172.0000 10:49:39 LONX 99 4172.0000 10:49:39 LONX 131 4173.0000 10:50:49 LONX 229 4173.0000 10:50:49 LONX 36 4173.0000 10:50:49 LONX 200 4173.0000 10:50:54 LONX 9 4173.0000 10:50:59 LONX 207 4173.0000 10:50:59 LONX 255 4172.5000 10:52:21 LONX 30 4172.5000 10:52:21 LONX 210 4172.0000 10:52:47 LONX 124 4171.5000 10:53:14 LONX 151 4171.5000 10:53:32 LONX 233 4171.5000 10:53:40 LONX 290 4171.0000 10:53:48 LONX 27 4170.5000 10:53:49 LONX 114 4170.5000 10:53:49 LONX 203 4169.5000 10:54:15 LONX 203 4167.0000 10:56:31 LONX 255 4166.5000 10:56:31 LONX 50 4167.0000 10:56:56 LONX 108 4167.0000 10:56:56 LONX 87 4167.0000 10:57:07 LONX 117 4167.0000 10:57:07 LONX 31 4167.0000 10:57:07 LONX 82 4167.0000 10:57:09 LONX 285 4167.0000 10:57:09 LONX 235 4167.0000 10:57:40 LONX 104 4167.0000 10:57:50 LONX 105 4167.0000 10:57:50 LONX 320 4166.0000 10:57:54 LONX 305 4165.5000 11:00:01 LONX 243 4166.0000 11:00:12 LONX 448 4166.5000 11:00:22 LONX 229 4167.5000 11:01:13 LONX 200 4167.0000 11:01:17 LONX 131 4166.0000 11:01:54 LONX 111 4166.0000 11:01:54 LONX 210 4166.0000 11:02:10 LONX 258 4167.0000 11:02:46 LONX 240 4166.0000 11:02:51 LONX 240 4167.0000 11:03:42 LONX 245 4166.0000 11:03:42 LONX 116 4164.0000 11:04:12 LONX 98 4164.0000 11:04:12 LONX 274 4163.5000 11:04:54 LONX 230 4165.5000 11:05:36 LONX 44 4165.0000 11:06:01 LONX 193 4165.0000 11:06:01 LONX 107 4167.5000 11:07:25 LONX 128 4167.5000 11:07:32 LONX 360 4167.5000 11:07:32 LONX 240 4167.0000 11:09:02 LONX 274 4167.0000 11:09:02 LONX 26 4167.0000 11:09:02 LONX 211 4166.5000 11:09:02 LONX 269 4166.0000 11:09:45 LONX 74 4166.0000 11:09:45 LONX 155 4166.0000 11:09:45 LONX 201 4165.0000 11:11:10 LONX 408 4167.5000 11:12:51 LONX 250 4167.5000 11:12:51 LONX 320 4167.0000 11:13:37 LONX 250 4167.0000 11:13:56 LONX 245 4167.0000 11:13:56 LONX 1 4166.5000 11:13:56 LONX 218 4166.5000 11:14:01 LONX 212 4165.5000 11:14:37 LONX 104 4165.0000 11:15:28 LONX 13 4165.0000 11:15:30 LONX 133 4165.0000 11:15:39 LONX 220 4164.5000 11:15:48 LONX 220 4163.0000 11:15:52 LONX 15 4161.5000 11:17:06 LONX 220 4161.0000 11:17:31 LONX 195 4161.0000 11:17:31 LONX 50 4163.5000 11:19:25 LONX 145 4163.5000 11:20:00 LONX 330 4163.0000 11:20:20 LONX 360 4162.5000 11:20:23 LONX 236 4162.5000 11:20:23 LONX 360 4162.0000 11:20:25 LONX 287 4162.5000 11:21:26 LONX 210 4162.0000 11:22:00 LONX 312 4161.5000 11:22:15 LONX 419 4161.5000 11:23:38 LONX 195 4162.0000 11:24:09 LONX 315 4162.5000 11:24:41 LONX 260 4162.0000 11:24:43 LONX 200 4160.5000 11:25:17 LONX 13 4160.0000 11:26:02 LONX 225 4160.5000 11:26:22 LONX 237 4159.5000 11:26:44 LONX 231 4159.0000 11:27:00 LONX 235 4158.5000 11:28:02 LONX 205 4158.0000 11:28:12 LONX 166 4156.5000 11:28:31 LONX 54 4154.5000 11:28:54 LONX 159 4154.5000 11:28:54 LONX 250 4156.5000 11:30:06 LONX 215 4156.0000 11:30:09 LONX 330 4155.5000 11:31:10 LONX 215 4154.5000 11:31:41 LONX 213 4154.5000 11:31:41 LONX 118 4153.5000 11:31:53 LONX 163 4154.0000 11:32:27 LONX 74 4154.0000 11:32:27 LONX 250 4153.0000 11:33:37 LONX 213 4152.5000 11:35:45 LONX 249 4152.5000 11:35:47 LONX 201 4152.5000 11:35:47 LONX 258 4152.5000 11:35:47 LONX 112 4152.0000 11:35:47 LONX 100 4152.0000 11:35:55 LONX 80 4152.0000 11:35:55 LONX 28 4152.0000 11:35:56 LONX 240 4151.5000 11:35:56 LONX 203 4150.0000 11:36:43 LONX 189 4151.0000 11:37:24 LONX 86 4151.0000 11:37:24 LONX 195 4150.5000 11:37:34 LONX 205 4152.0000 11:38:08 LONX 100 4151.0000 11:39:14 LONX 52 4152.0000 11:39:56 LONX 2 4152.0000 11:39:56 LONX 10 4152.0000 11:39:56 LONX 250 4151.5000 11:40:07 LONX 97 4151.5000 11:40:07 LONX 99 4151.0000 11:40:07 LONX 269 4150.5000 11:40:34 LONX 235 4150.0000 11:40:34 LONX 221 4149.5000 11:40:57 LONX 202 4148.5000 11:42:01 LONX 254 4149.0000 11:42:19 LONX 275 4153.5000 11:43:18 LONX 304 4153.5000 11:43:18 LONX 213 4152.0000 11:43:59 LONX 73 4152.5000 11:45:03 LONX 148 4152.5000 11:45:03 LONX 100 4153.0000 11:46:16 LONX 220 4153.0000 11:46:16 LONX 90 4153.0000 11:46:16 LONX 105 4153.0000 11:46:17 LONX 254 4152.5000 11:46:35 LONX 201 4151.5000 11:46:35 LONX 197 4151.5000 11:47:19 LONX 215 4152.0000 11:47:48 LONX 235 4153.5000 11:48:44 LONX 239 4153.5000 11:48:44 LONX 199 4152.5000 11:49:27 LONX 215 4152.0000 11:51:39 LONX 15 4152.0000 11:51:39 LONX 330 4152.5000 11:51:39 LONX 250 4152.5000 11:51:39 LONX 225 4151.5000 11:51:40 LONX 210 4150.0000 11:52:23 LONX 234 4150.0000 11:53:02 LONX 230 4149.0000 11:53:40 LONX 196 4147.5000 11:54:06 LONX 2 4147.5000 11:54:06 LONX 76 4149.0000 11:55:58 LONX 106 4149.0000 11:55:58 LONX 118 4149.0000 11:55:58 LONX 260 4149.0000 11:55:58 LONX 250 4148.5000 11:56:08 LONX 99 4148.0000 11:56:39 LONX 114 4148.0000 11:56:39 LONX 247 4147.5000 11:57:15 LONX 7 4148.0000 11:57:38 LONX 34 4148.0000 11:57:38 LONX 41 4148.0000 11:57:38 LONX 131 4148.0000 11:57:38 LONX 159 4148.5000 11:57:56 LONX 225 4149.0000 11:59:27 LONX 230 4149.0000 11:59:27 LONX 140 4149.0000 11:59:27 LONX 250 4149.0000 11:59:27 LONX 242 4151.5000 12:02:03 LONX 260 4151.0000 12:02:03 LONX 360 4150.5000 12:02:03 LONX 209 4149.5000 12:02:20 LONX 370 4151.0000 12:03:43 LONX 243 4151.5000 12:03:43 LONX 300 4151.5000 12:03:43 LONX 75 4151.5000 12:03:43 LONX 11 4151.5000 12:03:43 LONX 4 4151.5000 12:03:43 LONX 37 4152.0000 12:04:04 LONX 63 4152.0000 12:04:04 LONX 250 4153.0000 12:04:31 LONX 11 4153.0000 12:04:31 LONX 295 4152.0000 12:05:00 LONX 205 4151.5000 12:05:01 LONX 198 4150.0000 12:05:37 LONX 245 4150.0000 12:06:21 LONX 68 4149.0000 12:06:33 LONX 141 4149.0000 12:06:33 LONX 234 4148.0000 12:07:16 LONX 380 4148.5000 12:09:18 LONX 360 4149.5000 12:09:54 LONX 290 4149.5000 12:09:54 LONX 484 4149.0000 12:10:37 LONX 151 4149.0000 12:10:37 LONX 16 4149.0000 12:11:42 LONX 318 4149.0000 12:11:42 LONX 215 4149.0000 12:12:20 LONX 195 4148.5000 12:12:46 LONX 207 4148.5000 12:12:46 LONX 212 4149.0000 12:13:43 LONX 250 4149.0000 12:13:52 LONX 10 4150.0000 12:16:24 LONX 290 4150.0000 12:16:24 LONX 110 4151.0000 12:18:10 LONX 350 4151.0000 12:18:10 LONX 330 4151.0000 12:18:10 LONX 410 4150.5000 12:18:59 LONX 215 4151.0000 12:18:59 LONX 215 4151.0000 12:18:59 LONX 29 4151.0000 12:18:59 LONX 275 4151.0000 12:20:15 LONX 4 4151.0000 12:20:15 LONX 255 4150.0000 12:20:35 LONX 205 4149.5000 12:21:33 LONX 193 4151.5000 12:23:44 LONX 250 4151.5000 12:23:44 LONX 310 4152.5000 12:24:18 LONX 100 4152.5000 12:24:18 LONX 380 4152.0000 12:24:22 LONX 20 4152.0000 12:24:22 LONX 44 4152.0000 12:24:29 LONX 16 4152.0000 12:24:29 LONX 450 4151.5000 12:24:29 LONX 202 4151.0000 12:24:29 LONX 310 4151.0000 12:27:29 LONX 250 4152.0000 12:28:35 LONX 330 4153.5000 12:29:52 LONX 80 4153.5000 12:29:52 LONX 98 4153.5000 12:29:52 LONX 250 4153.5000 12:29:52 LONX 100 4153.0000 12:30:51 LONX 232 4154.0000 12:31:30 LONX 178 4154.0000 12:31:30 LONX 195 4153.5000 12:31:43 LONX 320 4154.0000 12:32:39 LONX 70 4153.0000 12:33:04 LONX 220 4153.0000 12:33:04 LONX 164 4153.5000 12:33:04 LONX 250 4153.5000 12:33:04 LONX 274 4153.5000 12:33:04 LONX 108 4153.5000 12:33:04 LONX 250 4154.5000 12:34:15 LONX 213 4154.0000 12:34:24 LONX 204 4152.0000 12:34:36 LONX 205 4151.5000 12:36:03 LONX 257 4151.0000 12:36:31 LONX 213 4151.0000 12:36:31 LONX 213 4151.5000 12:37:44 LONX 258 4151.5000 12:38:45 LONX 205 4150.5000 12:39:00 LONX 244 4150.0000 12:39:29 LONX 195 4150.5000 12:39:48 LONX 40 4150.5000 12:40:17 LONX 280 4151.0000 12:41:50 LONX 150 4152.0000 12:42:22 LONX 180 4152.0000 12:42:22 LONX 213 4151.5000 12:42:26 LONX 244 4151.0000 12:43:34 LONX 86 4152.0000 12:44:33 LONX 160 4152.0000 12:44:33 LONX 225 4152.0000 12:44:46 LONX 295 4151.5000 12:45:54 LONX 180 4151.5000 12:45:54 LONX 65 4151.5000 12:45:54 LONX 189 4151.5000 12:46:00 LONX 350 4153.5000 12:47:20 LONX 250 4153.5000 12:47:20 LONX 48 4152.5000 12:47:48 LONX 309 4153.5000 12:48:23 LONX 1 4153.5000 12:48:40 LONX 210 4153.5000 12:48:49 LONX 250 4156.5000 12:49:44 LONX 258 4156.5000 12:49:44 LONX 250 4156.5000 12:50:22 LONX 200 4155.5000 12:50:48 LONX 195 4155.0000 12:52:15 LONX 100 4155.0000 12:52:15 LONX 220 4155.0000 12:52:15 LONX 174 4155.5000 12:52:15 LONX 39 4155.5000 12:52:15 LONX 195 4153.0000 12:52:37 LONX 13 4153.5000 12:53:09 LONX 94 4153.5000 12:53:34 LONX 66 4153.5000 12:53:34 LONX 9 4153.5000 12:53:34 LONX 205 4153.5000 12:53:34 LONX 253 4152.0000 12:54:03 LONX 199 4150.5000 12:55:18 LONX 269 4149.5000 12:55:27 LONX 214 4149.0000 12:55:36 LONX 198 4148.0000 12:56:07 LONX 7 4148.5000 12:56:55 LONX 1 4149.5000 12:57:17 LONX 264 4149.5000 12:57:17 LONX 208 4148.5000 12:57:30 LONX 260 4148.5000 12:58:13 LONX 196 4146.0000 12:59:07 LONX 243 4145.5000 12:59:07 LONX 102 4147.0000 13:00:07 LONX 52 4147.0000 13:00:07 LONX 265 4147.0000 13:00:31 LONX 230 4147.0000 13:00:40 LONX 242 4148.5000 13:01:32 LONX 262 4148.5000 13:02:14 LONX 225 4147.5000 13:03:04 LONX 255 4147.0000 13:03:10 LONX 225 4146.5000 13:03:15 LONX 140 4147.5000 13:04:17 LONX 401 4148.5000 13:04:49 LONX 267 4150.5000 13:05:41 LONX 240 4150.5000 13:06:06 LONX 253 4150.5000 13:07:35 LONX 240 4150.5000 13:07:35 LONX 80 4150.5000 13:07:35 LONX 200 4149.5000 13:09:01 LONX 268 4149.0000 13:09:28 LONX 270 4150.5000 13:09:55 LONX 51 4150.5000 13:09:55 LONX 199 4150.5000 13:09:55 LONX 62 4150.5000 13:10:04 LONX 250 4150.5000 13:10:31 LONX 200 4150.0000 13:10:47 LONX 95 4150.0000 13:10:50 LONX 47 4150.5000 13:11:21 LONX 151 4150.5000 13:11:21 LONX 15 4150.5000 13:11:21 LONX 98 4149.5000 13:12:07 LONX 205 4149.5000 13:12:13 LONX 215 4149.5000 13:12:38 LONX 233 4149.5000 13:13:05 LONX 42 4149.5000 13:13:17 LONX 66 4149.5000 13:13:17 LONX 94 4149.5000 13:13:17 LONX 206 4148.0000 13:13:45 LONX 198 4147.0000 13:14:03 LONX 233 4148.5000 13:15:35 LONX 169 4147.5000 13:15:35 LONX 81 4147.5000 13:15:39 LONX 209 4147.0000 13:15:59 LONX 15 4145.5000 13:16:15 LONX 180 4145.5000 13:16:15 LONX 70 4146.0000 13:17:15 LONX 142 4146.0000 13:17:15 LONX 240 4145.0000 13:17:32 LONX 266 4145.0000 13:18:59 LONX 200 4144.5000 13:18:59 LONX 77 4145.0000 13:18:59 LONX 212 4145.5000 13:19:32 LONX 205 4144.5000 13:19:34 LONX 213 4145.5000 13:20:04 LONX 256 4147.5000 13:21:11 LONX 259 4147.5000 13:21:11 LONX 230 4152.0000 13:22:30 LONX 250 4152.0000 13:22:30 LONX 240 4151.5000 13:23:04 LONX 212 4152.0000 13:23:04 LONX 210 4149.0000 13:23:51 LONX 7 4149.5000 13:25:28 LONX 370 4151.0000 13:26:04 LONX 250 4151.0000 13:26:04 LONX 160 4150.5000 13:26:28 LONX 240 4150.5000 13:26:28 LONX 320 4150.0000 13:27:33 LONX 63 4149.5000 13:27:43 LONX 340 4149.5000 13:27:43 LONX 136 4149.5000 13:27:43 LONX 2 4150.0000 13:29:17 LONX 137 4149.5000 13:29:21 LONX 183 4149.5000 13:29:21 LONX 250 4149.5000 13:29:21 LONX 60 4149.5000 13:29:21 LONX 295 4148.5000 13:29:39 LONX 110 4148.0000 13:31:15 LONX 380 4148.0000 13:31:15 LONX 77 4147.5000 13:31:34 LONX 186 4147.5000 13:31:34 LONX 250 4147.0000 13:31:34 LONX 470 4151.0000 13:33:02 LONX 340 4151.0000 13:33:09 LONX 400 4150.5000 13:33:25 LONX 390 4150.0000 13:33:32 LONX 213 4150.0000 13:33:46 LONX 89 4152.0000 13:35:17 LONX 146 4152.0000 13:35:17 LONX 370 4151.5000 13:35:31 LONX 270 4151.5000 13:35:31 LONX 205 4153.5000 13:36:21 LONX 310 4155.0000 13:36:53 LONX 290 4155.0000 13:36:56 LONX 250 4157.5000 13:38:21 LONX 20 4157.5000 13:38:22 LONX 4 4158.0000 13:38:41 LONX 87 4158.0000 13:38:41 LONX 200 4157.5000 13:39:11 LONX 109 4157.0000 13:39:11 LONX 221 4157.0000 13:39:11 LONX 250 4157.0000 13:39:11 LONX 26 4157.5000 13:39:11 LONX 250 4157.5000 13:39:11 LONX 304 4158.0000 13:39:11 LONX 82 4158.0000 13:39:11 LONX 205 4156.0000 13:39:57 LONX 230 4154.5000 13:40:44 LONX 100 4154.5000 13:40:52 LONX 218 4154.0000 13:40:52 LONX 250 4155.0000 13:43:53 LONX 250 4155.5000 13:43:53 LONX 37 4155.5000 13:43:53 LONX 153 4155.5000 13:43:53 LONX 360 4154.5000 13:44:06 LONX 208 4154.0000 13:44:50 LONX 252 4154.0000 13:44:50 LONX 31 4154.0000 13:45:00 LONX 85 4154.0000 13:45:00 LONX 114 4154.0000 13:45:00 LONX 117 4153.5000 13:45:02 LONX 188 4153.5000 13:45:02 LONX 187 4155.0000 13:46:30 LONX 23 4155.0000 13:46:54 LONX 370 4155.0000 13:46:54 LONX 250 4155.0000 13:46:54 LONX 320 4153.5000 13:47:21 LONX 196 4152.5000 13:47:42 LONX 3 4151.0000 13:48:07 LONX 46 4151.0000 13:48:07 LONX 70 4151.0000 13:48:07 LONX 200 4150.0000 13:48:11 LONX 13 4150.0000 13:48:27 LONX 187 4150.0000 13:48:27 LONX 350 4152.0000 13:49:16 LONX 211 4150.0000 13:49:42 LONX 258 4150.0000 13:50:26 LONX 208 4149.0000 13:50:38 LONX 206 4148.0000 13:50:56 LONX 210 4147.5000 13:51:15 LONX 195 4145.0000 13:52:01 LONX 257 4144.5000 13:52:24 LONX 250 4145.0000 13:52:24 LONX 75 4145.0000 13:52:24 LONX 240 4143.0000 13:53:38 LONX 245 4142.5000 13:53:38 LONX 240 4144.5000 13:54:29 LONX 248 4144.5000 13:55:06 LONX 111 4144.5000 13:55:06 LONX 241 4143.5000 13:55:34 LONX 255 4144.5000 13:56:18 LONX 218 4144.5000 13:56:55 LONX 285 4143.5000 13:57:51 LONX 220 4143.5000 13:57:51 LONX 250 4143.0000 13:57:53 LONX 220 4142.5000 13:58:06 LONX 212 4144.0000 13:59:04 LONX 281 4143.5000 13:59:15 LONX 270 4143.5000 14:00:12 LONX 230 4143.5000 14:00:12 LONX 261 4143.5000 14:00:31 LONX 78 4145.0000 14:01:00 LONX 134 4145.0000 14:01:00 LONX 274 4144.0000 14:01:18 LONX 212 4144.5000 14:01:18 LONX 252 4144.5000 14:02:36 LONX 250 4144.5000 14:02:36 LONX 5 4144.5000 14:02:36 LONX 281 4145.0000 14:03:07 LONX 292 4144.5000 14:04:28 LONX 240 4144.5000 14:04:28 LONX 240 4144.0000 14:04:28 LONX 249 4143.0000 14:05:29 LONX 63 4145.0000 14:07:38 LONX 305 4144.5000 14:07:57 LONX 127 4145.0000 14:07:57 LONX 80 4145.0000 14:07:57 LONX 250 4145.0000 14:07:57 LONX 127 4145.0000 14:07:57 LONX 220 4147.0000 14:09:00 LONX 380 4147.0000 14:09:01 LONX 430 4146.5000 14:09:52 LONX 370 4146.0000 14:09:52 LONX 280 4145.5000 14:10:04 LONX 253 4145.0000 14:10:04 LONX 241 4144.5000 14:10:33 LONX 241 4144.0000 14:11:08 LONX 78 4144.5000 14:11:50 LONX 134 4144.5000 14:11:50 LONX 68 4145.0000 14:12:04 LONX 144 4145.0000 14:12:04 LONX 50 4146.0000 14:12:14 LONX 185 4146.0000 14:13:37 LONX 43 4146.0000 14:13:37 LONX 64 4146.5000 14:13:44 LONX 191 4146.5000 14:13:44 LONX 65 4146.0000 14:13:55 LONX 64 4146.0000 14:13:55 LONX 58 4146.0000 14:13:55 LONX 21 4146.0000 14:13:55 LONX 197 4146.5000 14:14:12 LONX 29 4146.5000 14:14:12 LONX 169 4147.5000 14:14:28 LONX 46 4147.5000 14:14:28 LONX 183 4150.0000 14:16:18 LONX 247 4150.0000 14:16:18 LONX 8 4150.5000 14:16:26 LONX 35 4150.5000 14:16:26 LONX 220 4150.0000 14:16:37 LONX 250 4150.0000 14:16:37 LONX 250 4150.5000 14:16:37 LONX 274 4150.5000 14:16:37 LONX 11 4150.5000 14:16:37 LONX 193 4149.0000 14:16:47 LONX 250 4150.5000 14:18:26 LONX 73 4150.5000 14:18:26 LONX 265 4150.0000 14:18:26 LONX 155 4149.5000 14:18:27 LONX 155 4149.5000 14:18:27 LONX 212 4147.5000 14:19:06 LONX 266 4147.0000 14:19:10 LONX 212 4146.0000 14:20:03 LONX 84 4145.5000 14:20:50 LONX 172 4145.5000 14:21:37 LONX 8 4146.5000 14:22:02 LONX 84 4146.5000 14:22:02 LONX 3 4146.5000 14:22:02 LONX 4 4146.5000 14:22:02 LONX 27 4146.5000 14:22:02 LONX 40 4146.5000 14:22:02 LONX 280 4146.5000 14:22:43 LONX 454 4146.5000 14:22:43 LONX 250 4146.5000 14:22:43 LONX 250 4146.0000 14:23:34 LONX 227 4146.5000 14:23:34 LONX 260 4146.0000 14:23:34 LONX 250 4145.5000 14:24:24 LONX 70 4145.5000 14:24:24 LONX 225 4145.0000 14:24:57 LONX 101 4145.5000 14:24:57 LONX 111 4145.5000 14:24:57 LONX 302 4146.0000 14:25:39 LONX 3 4146.0000 14:25:39 LONX 225 4145.5000 14:26:08 LONX 11 4145.0000 14:26:25 LONX 253 4145.0000 14:26:25 LONX 212 4145.0000 14:26:35 LONX 281 4144.5000 14:26:35 LONX 14 4145.5000 14:27:55 LONX 227 4145.5000 14:27:55 LONX 112 4144.5000 14:28:05 LONX 100 4144.5000 14:28:05 LONX 38 4144.5000 14:28:05 LONX 95 4145.0000 14:28:05 LONX 117 4145.0000 14:28:05 LONX 199 4144.0000 14:28:25 LONX 55 4144.0000 14:28:25 LONX 56 4144.0000 14:28:33 LONX 71 4144.0000 14:28:33 LONX 245 4143.5000 14:29:00 LONX 83 4144.0000 14:29:04 LONX 129 4144.0000 14:29:04 LONX 224 4143.0000 14:29:04 LONX 38 4142.5000 14:29:48 LONX 100 4142.5000 14:30:01 LONX 57 4142.5000 14:30:01 LONX 250 4142.5000 14:30:01 LONX 305 4144.0000 14:30:16 LONX 350 4146.5000 14:30:32 LONX 400 4146.0000 14:30:37 LONX 370 4146.0000 14:30:37 LONX 234 4146.0000 14:30:37 LONX 130 4145.5000 14:30:43 LONX 300 4145.5000 14:30:43 LONX 70 4145.5000 14:30:43 LONX 280 4145.5000 14:30:43 LONX 215 4145.5000 14:30:54 LONX 200 4145.0000 14:30:56 LONX 220 4144.0000 14:31:04 LONX 240 4144.5000 14:31:19 LONX 235 4144.0000 14:31:28 LONX 203 4149.0000 14:31:30 LONX 245 4151.0000 14:31:32 LONX 225 4150.5000 14:31:32 LONX 33 4148.5000 14:31:35 LONX 162 4148.5000 14:31:35 LONX 212 4148.5000 14:31:43 LONX 250 4148.5000 14:32:03 LONX 240 4148.0000 14:32:07 LONX 214 4149.0000 14:32:15 LONX 79 4150.5000 14:32:31 LONX 220 4149.5000 14:32:33 LONX 204 4152.0000 14:32:43 LONX 61 4152.0000 14:32:43 LONX 250 4153.5000 14:33:05 LONX 204 4153.0000 14:33:07 LONX 45 4153.0000 14:33:07 LONX 270 4152.5000 14:33:16 LONX 240 4152.5000 14:33:16 LONX 199 4151.5000 14:33:24 LONX 212 4151.0000 14:33:51 LONX 185 4150.0000 14:34:32 LONX 20 4150.0000 14:34:32 LONX 2 4151.0000 14:34:33 LONX 53 4151.0000 14:34:33 LONX 127 4151.0000 14:34:33 LONX 10 4151.0000 14:34:33 LONX 5 4151.0000 14:34:33 LONX 94 4151.0000 14:34:33 LONX 167 4152.0000 14:34:39 LONX 79 4152.0000 14:34:39 LONX 102 4152.0000 14:34:39 LONX 260 4153.0000 14:35:10 LONX 305 4152.5000 14:35:15 LONX 250 4152.5000 14:35:15 LONX 74 4152.5000 14:35:15 LONX 76 4152.5000 14:35:28 LONX 250 4152.5000 14:35:28 LONX 25 4152.5000 14:35:28 LONX 208 4152.0000 14:35:34 LONX 82 4152.0000 14:35:34 LONX 200 4151.5000 14:35:34 LONX 46 4149.0000 14:35:48 LONX 163 4149.0000 14:35:50 LONX 205 4148.5000 14:35:51 LONX 195 4147.5000 14:36:22 LONX 221 4146.5000 14:36:35 LONX 235 4146.0000 14:36:50 LONX 229 4145.5000 14:37:03 LONX 205 4145.0000 14:37:03 LONX 102 4144.5000 14:37:03 LONX 70 4148.0000 14:37:45 LONX 51 4148.0000 14:37:45 LONX 260 4148.5000 14:37:51 LONX 230 4148.5000 14:37:51 LONX 250 4148.5000 14:38:02 LONX 20 4148.5000 14:38:02 LONX 234 4148.0000 14:38:16 LONX 200 4147.5000 14:38:16 LONX 199 4147.5000 14:38:36 LONX 38 4148.5000 14:38:55 LONX 240 4149.0000 14:39:10 LONX 250 4149.0000 14:39:24 LONX 230 4148.5000 14:39:27 LONX 12 4150.0000 14:39:46 LONX 118 4150.0000 14:39:46 LONX 82 4150.0000 14:39:46 LONX 146 4153.0000 14:40:03 LONX 66 4153.0000 14:40:03 LONX 250 4153.0000 14:40:19 LONX 44 4152.0000 14:40:19 LONX 246 4153.0000 14:40:19 LONX 225 4155.5000 14:40:53 LONX 200 4155.5000 14:40:53 LONX 280 4155.0000 14:40:56 LONX 277 4156.0000 14:41:26 LONX 245 4155.5000 14:41:26 LONX 57 4157.0000 14:42:07 LONX 78 4157.0000 14:42:07 LONX 1 4157.0000 14:42:07 LONX 210 4158.0000 14:42:44 LONX 623 4158.0000 14:42:44 LONX 220 4158.0000 14:42:44 LONX 176 4157.5000 14:42:49 LONX 94 4157.5000 14:42:49 LONX 192 4156.5000 14:43:15 LONX 240 4158.0000 14:43:41 LONX 286 4157.5000 14:44:01 LONX 63 4157.5000 14:44:10 LONX 166 4157.5000 14:44:10 LONX 195 4157.0000 14:44:10 LONX 100 4156.0000 14:44:33 LONX 96 4156.0000 14:44:33 LONX 221 4155.0000 14:44:39 LONX 267 4157.0000 14:45:15 LONX 39 4157.0000 14:45:15 LONX 230 4156.5000 14:45:17 LONX 330 4158.5000 14:45:59 LONX 293 4158.0000 14:46:01 LONX 310 4158.5000 14:46:41 LONX 270 4158.5000 14:46:42 LONX 230 4158.0000 14:47:01 LONX 305 4157.5000 14:47:01 LONX 305 4156.5000 14:47:48 LONX 256 4155.5000 14:48:35 LONX 259 4155.0000 14:48:41 LONX 152 4154.5000 14:48:54 LONX 298 4154.5000 14:48:54 LONX 250 4154.5000 14:48:54 LONX 225 4154.0000 14:48:54 LONX 269 4154.5000 14:49:24 LONX 205 4154.5000 14:49:45 LONX 105 4155.0000 14:50:15 LONX 35 4157.5000 14:50:18 LONX 10 4157.5000 14:50:18 LONX 225 4157.5000 14:50:25 LONX 270 4157.5000 14:50:25 LONX 5 4157.5000 14:50:25 LONX 225 4156.5000 14:50:46 LONX 15 4157.0000 14:50:46 LONX 196 4157.0000 14:50:46 LONX 45 4157.0000 14:51:02 LONX 82 4157.0000 14:51:46 LONX 83 4157.0000 14:51:46 LONX 360 4156.5000 14:52:27 LONX 150 4156.0000 14:52:27 LONX 65 4156.0000 14:52:31 LONX 222 4155.5000 14:52:36 LONX 220 4156.0000 14:52:36 LONX 260 4156.5000 14:53:05 LONX 200 4156.5000 14:53:05 LONX 47 4157.5000 14:53:17 LONX 111 4158.5000 14:53:47 LONX 67 4158.5000 14:53:47 LONX 34 4158.5000 14:53:47 LONX 310 4159.0000 14:54:02 LONX 330 4159.0000 14:54:05 LONX 240 4158.0000 14:54:06 LONX 208 4156.0000 14:55:20 LONX 18 4158.5000 14:55:37 LONX 54 4158.5000 14:55:37 LONX 230 4158.0000 14:55:56 LONX 149 4157.5000 14:56:09 LONX 151 4157.5000 14:56:09 LONX 255 4157.0000 14:56:09 LONX 210 4157.5000 14:56:09 LONX 208 4157.5000 14:56:09 LONX 18 4157.5000 14:56:09 LONX 100 4158.5000 14:57:12 LONX 250 4158.5000 14:57:12 LONX 250 4158.0000 14:57:37 LONX 295 4157.5000 14:57:52 LONX 250 4157.5000 14:57:52 LONX 55 4157.5000 14:57:52 LONX 390 4157.0000 14:57:52 LONX 303 4155.5000 14:58:42 LONX 215 4154.5000 14:58:42 LONX 212 4155.5000 14:59:05 LONX 226 4154.5000 14:59:20 LONX 61 4154.0000 14:59:22 LONX 100 4153.5000 14:59:24 LONX 310 4154.5000 14:59:39 LONX 125 4153.5000 14:59:46 LONX 200 4153.0000 14:59:55 LONX 215 4152.5000 15:00:12 LONX 210 4152.0000 15:00:12 LONX 275 4151.5000 15:00:20 LONX 195 4151.0000 15:00:26 LONX 210 4152.0000 15:00:47 LONX 25 4153.0000 15:01:03 LONX 63 4153.0000 15:01:03 LONX 232 4153.0000 15:01:03 LONX 113 4153.0000 15:01:31 LONX 250 4153.0000 15:01:31 LONX 174 4153.0000 15:01:31 LONX 250 4155.0000 15:01:52 LONX 205 4154.5000 15:01:56 LONX 52 4155.5000 15:02:11 LONX 179 4155.5000 15:02:11 LONX 46 4155.0000 15:02:14 LONX 199 4155.0000 15:02:14 LONX 260 4158.5000 15:03:11 LONX 450 4158.5000 15:03:11 LONX 237 4158.5000 15:03:39 LONX 68 4158.5000 15:04:20 LONX 100 4158.5000 15:04:20 LONX 72 4158.5000 15:04:20 LONX 195 4158.0000 15:04:22 LONX 12 4158.0000 15:04:29 LONX 126 4158.0000 15:04:29 LONX 274 4158.0000 15:04:29 LONX 16 4160.5000 15:04:51 LONX 119 4160.5000 15:04:51 LONX 62 4161.0000 15:04:55 LONX 290 4160.0000 15:05:14 LONX 250 4160.0000 15:05:14 LONX 120 4160.0000 15:05:14 LONX 225 4159.5000 15:05:27 LONX 235 4159.0000 15:05:27 LONX 223 4158.5000 15:05:48 LONX 256 4158.0000 15:05:56 LONX 193 4156.5000 15:06:06 LONX 225 4157.0000 15:06:36 LONX 280 4156.5000 15:06:49 LONX 261 4156.5000 15:07:32 LONX 134 4156.5000 15:07:32 LONX 106 4156.5000 15:07:32 LONX 240 4156.0000 15:07:46 LONX 250 4156.5000 15:08:01 LONX 120 4158.5000 15:08:54 LONX 250 4158.5000 15:08:54 LONX 308 4158.0000 15:08:54 LONX 350 4157.5000 15:09:06 LONX 40 4156.5000 15:09:08 LONX 100 4158.0000 15:10:10 LONX 175 4158.0000 15:10:15 LONX 134 4158.0000 15:10:15 LONX 250 4158.0000 15:10:15 LONX 68 4164.5000 15:11:35 LONX 452 4164.5000 15:11:40 LONX 550 4164.0000 15:11:53 LONX 446 4163.5000 15:11:53 LONX 24 4163.5000 15:11:53 LONX 24 4163.5000 15:11:53 LONX 250 4164.0000 15:11:53 LONX 46 4164.0000 15:11:53 LONX 200 4163.0000 15:13:00 LONX 30 4163.0000 15:13:00 LONX 260 4162.5000 15:13:00 LONX 250 4163.0000 15:13:00 LONX 35 4163.0000 15:13:00 LONX 111 4163.0000 15:13:00 LONX 122 4163.0000 15:13:25 LONX 88 4163.0000 15:13:25 LONX 38 4162.5000 15:13:49 LONX 223 4162.5000 15:13:49 LONX 15 4162.0000 15:13:55 LONX 315 4162.0000 15:13:55 LONX 100 4161.5000 15:13:56 LONX 45 4162.0000 15:14:49 LONX 263 4162.0000 15:14:49 LONX 52 4162.0000 15:14:50 LONX 250 4162.0000 15:15:33 LONX 1 4163.0000 15:16:24 LONX 194 4163.0000 15:16:41 LONX 381 4162.5000 15:16:45 LONX 99 4162.5000 15:16:45 LONX 234 4162.5000 15:16:45 LONX 250 4162.5000 15:16:45 LONX 380 4164.0000 15:18:04 LONX 300 4164.0000 15:18:04 LONX 40 4164.0000 15:18:04 LONX 305 4165.0000 15:18:44 LONX 105 4165.0000 15:18:44 LONX 250 4165.0000 15:18:44 LONX 273 4166.0000 15:18:44 LONX 58 4166.0000 15:18:44 LONX 250 4166.0000 15:18:44 LONX 310 4166.0000 15:18:44 LONX 113 4166.0000 15:18:44 LONX 12 4166.0000 15:18:44 LONX 14 4166.0000 15:18:44 LONX 29 4166.0000 15:18:44 LONX 201 4165.0000 15:19:14 LONX 159 4164.0000 15:19:32 LONX 82 4164.0000 15:19:32 LONX 188 4164.0000 15:20:01 LONX 28 4164.0000 15:20:01 LONX 7 4164.0000 15:20:01 LONX 195 4163.0000 15:20:04 LONX 199 4162.5000 15:20:31 LONX 31 4162.5000 15:20:31 LONX 189 4166.0000 15:21:38 LONX 49 4166.0000 15:21:38 LONX 61 4166.0000 15:21:42 LONX 250 4165.5000 15:22:09 LONX 400 4165.0000 15:22:14 LONX 40 4165.0000 15:22:14 LONX 225 4164.5000 15:22:14 LONX 330 4164.0000 15:22:17 LONX 274 4166.0000 15:22:46 LONX 241 4165.5000 15:23:01 LONX 78 4164.5000 15:23:03 LONX 124 4164.5000 15:23:03 LONX 215 4165.0000 15:24:15 LONX 195 4165.0000 15:24:15 LONX 195 4165.0000 15:24:23 LONX 233 4165.0000 15:24:23 LONX 18 4164.5000 15:24:41 LONX 1 4164.5000 15:24:41 LONX 197 4164.5000 15:24:41 LONX 38 4164.0000 15:24:53 LONX 197 4164.0000 15:24:53 LONX 117 4163.0000 15:25:03 LONX 83 4163.0000 15:25:03 LONX 198 4162.0000 15:25:20 LONX 260 4162.5000 15:26:07 LONX 291 4162.5000 15:26:07 LONX 209 4161.5000 15:26:21 LONX 194 4161.0000 15:26:44 LONX 250 4160.5000 15:27:07 LONX 18 4160.0000 15:27:08 LONX 241 4160.0000 15:27:26 LONX 24 4159.5000 15:27:26 LONX 224 4161.5000 15:28:09 LONX 16 4161.5000 15:28:09 LONX 200 4161.5000 15:28:09 LONX 58 4161.5000 15:28:09 LONX 450 4163.0000 15:29:23 LONX 250 4163.5000 15:29:47 LONX 126 4163.5000 15:29:47 LONX 54 4163.5000 15:30:08 LONX 20 4163.5000 15:30:08 LONX 171 4163.5000 15:30:08 LONX 269 4163.5000 15:30:08 LONX 290 4163.5000 15:30:43 LONX 320 4163.0000 15:30:49 LONX 350 4162.5000 15:30:49 LONX 360 4162.0000 15:30:49 LONX 231 4160.5000 15:31:05 LONX 260 4159.5000 15:31:36 LONX 228 4160.0000 15:31:47 LONX 24 4160.5000 15:32:13 LONX 250 4160.0000 15:32:13 LONX 22 4161.0000 15:32:27 LONX 15 4161.0000 15:32:27 LONX 26 4161.0000 15:32:27 LONX 38 4161.0000 15:32:27 LONX 10 4161.0000 15:32:27 LONX 64 4161.0000 15:32:27 LONX 38 4161.0000 15:32:27 LONX 220 4162.0000 15:32:39 LONX 109 4162.5000 15:32:52 LONX 15 4162.5000 15:32:52 LONX 82 4162.5000 15:32:52 LONX 75 4162.5000 15:33:07 LONX 123 4162.5000 15:33:07 LONX 212 4161.5000 15:33:25 LONX 202 4161.0000 15:33:35 LONX 63 4160.5000 15:34:00 LONX 178 4160.5000 15:34:00 LONX 201 4159.5000 15:34:18 LONX 226 4158.5000 15:34:41 LONX 194 4159.0000 15:34:41 LONX 19 4159.0000 15:34:41 LONX 201 4157.5000 15:34:54 LONX 242 4157.0000 15:35:19 LONX 225 4157.5000 15:36:22 LONX 230 4157.0000 15:36:37 LONX 105 4157.0000 15:36:38 LONX 250 4157.0000 15:36:38 LONX 153 4157.0000 15:36:38 LONX 194 4158.0000 15:36:58 LONX 96 4158.0000 15:36:58 LONX 133 4158.0000 15:37:01 LONX 212 4158.0000 15:37:01 LONX 270 4158.0000 15:37:38 LONX 2 4158.5000 15:37:43 LONX 245 4157.5000 15:38:02 LONX 220 4158.0000 15:38:02 LONX 215 4157.0000 15:38:06 LONX 196 4156.5000 15:38:11 LONX 213 4157.5000 15:38:54 LONX 250 4157.5000 15:38:58 LONX 19 4159.0000 15:40:10 LONX 67 4159.0000 15:40:10 LONX 90 4159.0000 15:40:10 LONX 7 4159.0000 15:40:10 LONX 70 4159.0000 15:40:10 LONX 191 4159.0000 15:40:10 LONX 66 4159.0000 15:40:31 LONX 172 4158.0000 15:40:46 LONX 138 4158.0000 15:40:46 LONX 390 4157.5000 15:41:06 LONX 237 4158.0000 15:41:06 LONX 330 4157.0000 15:41:20 LONX 350 4158.5000 15:42:21 LONX 439 4158.5000 15:42:21 LONX 250 4158.5000 15:42:21 LONX 420 4158.0000 15:42:21 LONX 255 4158.5000 15:43:01 LONX 145 4157.5000 15:43:17 LONX 70 4157.5000 15:43:17 LONX 236 4156.5000 15:43:50 LONX 195 4156.0000 15:43:50 LONX 200 4157.5000 15:44:15 LONX 129 4158.5000 15:44:29 LONX 78 4158.5000 15:44:29 LONX 5 4158.5000 15:44:29 LONX 45 4158.5000 15:44:42 LONX 160 4158.5000 15:44:42 LONX 58 4158.5000 15:45:02 LONX 158 4158.5000 15:45:02 LONX 1 4160.0000 15:45:11 LONX 250 4160.0000 15:45:17 LONX 96 4160.0000 15:45:17 LONX 133 4160.5000 15:45:44 LONX 78 4161.0000 15:45:55 LONX 260 4161.5000 15:46:20 LONX 330 4161.5000 15:46:20 LONX 205 4160.5000 15:46:28 LONX 245 4160.0000 15:47:00 LONX 310 4160.0000 15:47:00 LONX 247 4160.0000 15:47:05 LONX 200 4159.0000 15:47:14 LONX 230 4158.5000 15:48:02 LONX 230 4158.0000 15:48:02 LONX 11 4158.5000 15:48:19 LONX 201 4158.5000 15:48:19 LONX 246 4157.5000 15:48:31 LONX 100 4157.5000 15:48:31 LONX 14 4157.5000 15:48:31 LONX 80 4157.0000 15:48:35 LONX 1 4157.0000 15:48:35 LONX 220 4156.0000 15:48:42 LONX 250 4156.5000 15:49:14 LONX 22 4157.5000 15:49:30 LONX 220 4157.5000 15:49:33 LONX 3 4157.5000 15:49:33 LONX 310 4157.0000 15:49:52 LONX 98 4157.5000 15:49:52 LONX 114 4157.5000 15:49:52 LONX 225 4156.5000 15:49:53 LONX 35 4155.5000 15:50:26 LONX 167 4155.5000 15:50:26 LONX 250 4155.0000 15:50:26 LONX 15 4154.5000 15:50:57 LONX 33 4154.5000 15:50:58 LONX 172 4154.5000 15:50:58 LONX 237 4153.0000 15:51:07 LONX 112 4154.5000 15:51:23 LONX 100 4154.5000 15:51:23 LONX 40 4155.0000 15:51:46 LONX 162 4155.0000 15:51:46 LONX 10 4155.0000 15:51:46 LONX 121 4154.5000 15:51:52 LONX 104 4154.5000 15:51:55 LONX 230 4153.5000 15:52:03 LONX 195 4152.5000 15:52:22 LONX 59 4152.0000 15:52:34 LONX 186 4152.0000 15:52:51 LONX 250 4152.0000 15:52:51 LONX 30 4152.0000 15:52:51 LONX 49 4152.0000 15:53:33 LONX 238 4152.0000 15:53:33 LONX 149 4152.0000 15:53:33 LONX 149 4152.0000 15:53:33 LONX 246 4151.5000 15:53:33 LONX 234 4149.5000 15:53:46 LONX 209 4148.5000 15:54:12 LONX 255 4149.0000 15:54:34 LONX 115 4150.0000 15:54:47 LONX 23 4150.0000 15:54:47 LONX 97 4150.0000 15:54:47 LONX 53 4152.0000 15:55:07 LONX 132 4152.0000 15:55:07 LONX 8 4152.0000 15:55:07 LONX 240 4151.5000 15:55:09 LONX 29 4152.0000 15:55:46 LONX 250 4152.0000 15:55:46 LONX 18 4152.0000 15:55:46 LONX 305 4153.0000 15:56:20 LONX 136 4153.0000 15:56:20 LONX 89 4153.0000 15:56:20 LONX 200 4152.0000 15:56:25 LONX 100 4151.5000 15:56:25 LONX 205 4151.0000 15:56:36 LONX 240 4152.5000 15:57:44 LONX 3 4152.5000 15:57:44 LONX 49 4154.0000 15:58:00 LONX 270 4153.5000 15:58:10 LONX 205 4153.5000 15:58:10 LONX 295 4153.0000 15:58:22 LONX 245 4153.0000 15:58:22 LONX 10 4153.5000 15:58:28 LONX 305 4154.0000 15:58:50 LONX 330 4153.5000 15:59:10 LONX 169 4153.5000 15:59:10 LONX 250 4153.5000 15:59:10 LONX 350 4153.0000 15:59:21 LONX 144 4152.5000 15:59:27 LONX 235 4153.5000 15:59:58 LONX 280 4153.5000 15:59:58 LONX 251 4153.0000 16:00:05 LONX 133 4152.5000 16:00:07 LONX 152 4152.5000 16:00:07 LONX 34 4152.5000 16:00:40 LONX 330 4153.0000 16:01:00 LONX 286 4152.5000 16:01:00 LONX 213 4152.5000 16:01:00 LONX 52 4155.5000 16:01:13 LONX 157 4155.5000 16:01:13 LONX 93 4155.5000 16:01:13 LONX 285 4155.5000 16:01:30 LONX 275 4155.0000 16:01:52 LONX 255 4154.5000 16:01:52 LONX 240 4155.0000 16:01:52 LONX 260 4156.0000 16:02:26 LONX 234 4155.5000 16:02:32 LONX 30 4155.5000 16:02:32 LONX 370 4158.0000 16:03:18 LONX 250 4158.0000 16:03:18 LONX 200 4157.5000 16:03:22 LONX 120 4157.5000 16:03:22 LONX 205 4157.0000 16:03:26 LONX 205 4156.5000 16:03:26 LONX 205 4156.5000 16:03:44 LONX 63 4156.0000 16:04:18 LONX 300 4156.0000 16:04:18 LONX 46 4156.5000 16:04:18 LONX 55 4156.5000 16:04:18 LONX 109 4156.5000 16:04:18 LONX 20 4156.5000 16:04:18 LONX 268 4155.5000 16:04:18 LONX 213 4154.5000 16:04:34 LONX 100 4154.5000 16:04:51 LONX 195 4154.5000 16:04:51 LONX 195 4155.0000 16:05:19 LONX 215 4155.0000 16:05:19 LONX 223 4154.0000 16:05:45 LONX 270 4154.5000 16:05:50 LONX 46 4155.5000 16:06:02 LONX 240 4157.5000 16:06:16 LONX 330 4157.5000 16:06:16 LONX 235 4156.5000 16:06:25 LONX 200 4156.0000 16:06:25 LONX 150 4156.0000 16:06:37 LONX 57 4156.0000 16:06:37 LONX 100 4155.5000 16:06:43 LONX 139 4155.5000 16:06:43 LONX 230 4154.0000 16:07:01 LONX 230 4153.5000 16:07:02 LONX 34 4155.0000 16:07:36 LONX 100 4155.0000 16:07:36 LONX 143 4156.5000 16:07:59 LONX 52 4156.5000 16:08:06 LONX 260 4156.0000 16:08:14 LONX 211 4155.5000 16:08:16 LONX 169 4155.5000 16:08:16 LONX 94 4155.5000 16:08:16 LONX 176 4155.5000 16:08:16 LONX 172 4155.0000 16:08:16 LONX 138 4155.0000 16:08:16 LONX 238 4155.0000 16:08:53 LONX 215 4156.5000 16:09:35 LONX 280 4156.0000 16:09:51 LONX 220 4155.5000 16:10:11 LONX 40 4155.5000 16:10:11 LONX 250 4155.5000 16:10:11 LONX 250 4156.0000 16:10:11 LONX 310 4156.0000 16:10:11 LONX 226 4156.0000 16:10:11 LONX 231 4155.5000 16:10:12 LONX 198 4155.5000 16:10:32 LONX 31 4156.0000 16:10:32 LONX 211 4156.0000 16:10:32 LONX 100 4156.0000 16:11:27 LONX 168 4156.0000 16:11:27 LONX 218 4156.0000 16:11:32 LONX 230 4156.0000 16:11:34 LONX 650 4155.5000 16:11:34 LONX 163 4155.5000 16:11:52 LONX 83 4155.5000 16:11:52 LONX 114 4155.5000 16:11:52 LONX 132 4155.5000 16:11:52 LONX 33 4155.5000 16:12:14 LONX 135 4155.5000 16:12:14 LONX 30 4155.5000 16:12:14 LONX 81 4155.5000 16:12:14 LONX 117 4155.5000 16:12:14 LONX 223 4156.0000 16:12:35 LONX 135 4156.0000 16:13:03 LONX 151 4156.0000 16:13:03 LONX 250 4156.0000 16:13:03 LONX 43 4156.0000 16:13:03 LONX 194 4155.5000 16:13:13 LONX 126 4155.5000 16:13:24 LONX 93 4155.5000 16:13:24 LONX 34 4155.5000 16:13:24 LONX 185 4155.5000 16:13:24 LONX 81 4154.5000 16:13:46 LONX 126 4154.5000 16:13:46 LONX 195 4154.5000 16:13:55 LONX 190 4154.0000 16:14:04 LONX 35 4153.5000 16:14:13 LONX 156 4154.0000 16:14:16 LONX 228 4154.0000 16:14:24 LONX 22 4154.0000 16:14:24 LONX 206 4154.0000 16:14:24 LONX 162 4152.5000 16:14:47 LONX 94 4152.5000 16:14:47 LONX 199 4153.0000 16:14:54 LONX 246 4152.5000 16:15:06 LONX 290 4152.0000 16:15:13 LONX 207 4152.5000 16:15:21 LONX 194 4151.5000 16:15:31 LONX 217 4151.5000 16:15:35 LONX 235 4151.0000 16:15:47 LONX 102 4152.5000 16:16:01 LONX 280 4152.5000 16:16:01 LONX 69 4153.0000 16:16:13 LONX 143 4153.0000 16:16:13 LONX 205 4153.0000 16:16:16 LONX 97 4153.0000 16:16:16 LONX 108 4153.0000 16:16:16 LONX 224 4151.5000 16:16:34 LONX 26 4151.5000 16:16:34 LONX 202 4152.0000 16:16:43 LONX 202 4152.5000 16:17:06 LONX 250 4152.5000 16:17:06 LONX 21 4152.5000 16:17:06 LONX 223 4153.0000 16:17:18 LONX 42 4153.0000 16:17:18 LONX 229 4153.0000 16:17:26 LONX 82 4153.0000 16:17:26 LONX 147 4153.0000 16:17:26 LONX 242 4153.0000 16:17:49 LONX 51 4153.0000 16:17:49 LONX 238 4152.0000 16:17:59 LONX 244 4152.5000 16:18:14 LONX 219 4152.5000 16:18:21 LONX 86 4152.5000 16:18:27 LONX 109 4152.5000 16:18:27 LONX 141 4152.5000 16:18:27 LONX 54 4152.5000 16:18:27 LONX 197 4151.5000 16:19:00 LONX 351 4152.0000 16:19:00 LONX 250 4152.0000 16:19:00 LONX 42 4152.0000 16:19:00 LONX 236 4152.0000 16:19:24 LONX 207 4150.5000 16:19:33 LONX 196 4150.0000 16:19:42 LONX 10 4150.0000 16:19:42 LONX 186 4150.0000 16:19:42 LONX 188 4150.5000 16:20:01 LONX 22 4150.5000 16:20:01 LONX 80 4151.5000 16:20:24 LONX 250 4151.5000 16:20:24 LONX 62 4151.5000 16:20:29 LONX 235 4151.5000 16:20:29 LONX 210 4151.5000 16:20:37 LONX 242 4153.5000 16:20:44 LONX 272 4154.5000 16:20:56 LONX 232 4154.0000 16:21:07 LONX 174 4155.0000 16:21:15 LONX 156 4155.0000 16:21:24 LONX 64 4155.0000 16:21:24 LONX 266 4155.5000 16:21:39 LONX 80 4155.5000 16:21:47 LONX 76 4155.5000 16:21:47 LONX 87 4155.5000 16:21:47 LONX 180 4155.5000 16:21:47 LONX 63 4155.5000 16:21:47 LONX 151 4157.5000 16:22:06 LONX 55 4157.5000 16:22:06 LONX 4 4157.5000 16:22:06 LONX 223 4156.0000 16:22:21 LONX 117 4157.5000 16:22:26 LONX 104 4157.5000 16:22:26 LONX 298 4157.5000 16:22:44 LONX 232 4156.5000 16:22:49 LONX 202 4156.0000 16:22:57 LONX 212 4155.5000 16:23:09 LONX 269 4157.0000 16:23:20 LONX 197 4156.5000 16:23:28 LONX 206 4156.5000 16:23:39 LONX 110 4156.5000 16:23:44 LONX 228 4156.0000 16:23:50 LONX 17 4155.5000 16:23:56 LONX 61 4155.5000 16:23:57 LONX 52 4155.5000 16:24:00 LONX 162 4155.5000 16:24:00 LONX 215 4155.5000 16:24:12 LONX 207 4155.5000 16:24:16 LONX 206 4156.0000 16:24:25 LONX 320 4156.5000 16:24:50 LONX 250 4156.5000 16:24:50 LONX 306 4157.5000 16:25:01 LONX 213 4157.5000 16:25:04 LONX 2 4157.5000 16:25:04 LONX 215 4157.5000 16:25:04 LONX 200 4157.0000 16:25:18 LONX 28 4157.0000 16:25:19 LONX 173 4157.0000 16:25:19 LONX 203 4156.0000 16:25:33 LONX 100 4156.0000 16:25:33 LONX 103 4156.0000 16:25:33 LONX 108 4156.0000 16:25:49 LONX 38 4156.0000 16:25:49 LONX 34 4156.0000 16:25:49 LONX 68 4156.0000 16:25:49 LONX 15 4156.5000 16:26:01 LONX 250 4156.5000 16:26:01 LONX 238 4157.0000 16:26:09 LONX 106 4157.0000 16:26:19 LONX 145 4157.0000 16:26:19 LONX 106 4156.0000 16:26:29 LONX 146 4156.0000 16:26:29 LONX 210 4156.0000 16:26:40 LONX 136 4157.0000 16:26:57 LONX 1 4157.5000 16:27:01 LONX 461 4157.5000 16:27:01 LONX 4 4157.5000 16:27:08 LONX 65 4157.5000 16:27:08 LONX 165 4157.5000 16:27:08 LONX 237 4159.0000 16:27:17 LONX 237 4158.5000 16:27:17 LONX 214 4157.5000 16:27:34 LONX 153 4157.0000 16:27:41 LONX 46 4157.0000 16:27:41 LONX 181 4156.5000 16:27:49 LONX 16 4156.5000 16:27:54 LONX 34 4156.5000 16:27:54 LONX 170 4156.5000 16:27:57 LONX 88 4156.5000 16:27:57 LONX 214 4157.5000 16:28:10 LONX 234 4157.5000 16:28:12 LONX 198 4157.5000 16:28:19 LONX 1 4157.5000 16:28:30 LONX 170 4157.5000 16:28:39 LONX 250 4157.5000 16:28:39 LONX 271 4157.0000 16:28:42 LONX 250 4157.0000 16:28:49 LONX 198 4156.0000 16:28:57 LONX 34 4156.0000 16:28:59 LONX 203 4155.5000 16:29:00 LONX 199 4156.0000 16:29:05 LONX 66 4156.0000 16:29:05 LONX 133 4156.0000 16:29:05 LONX 38 4156.0000 16:29:16 LONX 137 4156.0000 16:29:16 LONX 59 4156.0000 16:29:16 LONX 95 4155.5000 16:29:23 LONX 225 4155.5000 16:29:24 LONX 199 4155.0000 16:29:31 LONX 198 4155.0000 16:29:34 LONX 14 4155.5000 16:29:39 LONX 14 4155.5000 16:29:39 LONX 266 4155.0000 16:29:43 LONX 140 4155.0000 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 POSGMMMMRZLGRZM