Unilever PLC

Transaction in Own Shares • Nov 13, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 2559H Unilever PLC 13 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: 13-Nov-18 Number of ordinary shares purchased: 341,000 Highest price paid per share: GBp 4,182.5000 Lowest price paid per share: GBp 4,139.5000 Volume weighted average price paid per share: GBp 4,160.5616 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 15,275,096 of its ordinary shares in treasury and has 1,171,916,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4160.5616 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 148 4161.0000 08:00:34 LONX 37 4163.5000 08:00:36 LONX 15 4163.5000 08:00:36 LONX 12 4163.5000 08:00:36 LONX 240 4163.0000 08:00:39 LONX 180 4162.5000 08:00:39 LONX 151 4162.0000 08:00:39 LONX 97 4164.0000 08:00:49 LONX 103 4164.0000 08:00:49 LONX 76 4166.0000 08:01:02 LONX 129 4166.0000 08:01:02 LONX 137 4163.5000 08:01:09 LONX 154 4163.5000 08:01:56 LONX 5 4162.0000 08:02:07 LONX 53 4163.5000 08:02:08 LONX 28 4163.5000 08:02:09 LONX 129 4163.5000 08:02:10 LONX 5 4163.5000 08:02:10 LONX 165 4163.5000 08:02:10 LONX 151 4162.0000 08:02:11 LONX 12 4162.5000 08:02:21 LONX 10 4162.5000 08:02:21 LONX 45 4162.5000 08:02:21 LONX 19 4162.5000 08:02:21 LONX 155 4164.5000 08:02:57 LONX 103 4164.5000 08:02:57 LONX 24 4164.5000 08:02:57 LONX 98 4164.5000 08:02:57 LONX 122 4164.5000 08:02:57 LONX 40 4164.5000 08:02:57 LONX 140 4164.0000 08:03:06 LONX 217 4164.0000 08:03:26 LONX 28 4164.0000 08:03:32 LONX 205 4163.5000 08:03:35 LONX 160 4165.5000 08:03:41 LONX 185 4165.5000 08:03:47 LONX 190 4166.5000 08:03:59 LONX 121 4167.0000 08:04:11 LONX 43 4167.0000 08:04:11 LONX 141 4165.0000 08:04:20 LONX 178 4165.0000 08:04:31 LONX 80 4160.0000 08:04:45 LONX 62 4160.0000 08:04:45 LONX 154 4156.0000 08:04:57 LONX 173 4162.0000 08:05:07 LONX 140 4164.0000 08:05:20 LONX 165 4162.5000 08:05:30 LONX 145 4161.0000 08:05:44 LONX 185 4161.0000 08:06:00 LONX 60 4160.5000 08:06:00 LONX 85 4160.5000 08:06:00 LONX 165 4162.5000 08:06:15 LONX 140 4162.0000 08:06:15 LONX 162 4162.0000 08:06:15 LONX 166 4167.5000 08:06:44 LONX 14 4167.5000 08:06:44 LONX 145 4167.0000 08:06:44 LONX 165 4167.5000 08:06:44 LONX 195 4166.5000 08:07:05 LONX 150 4166.0000 08:07:06 LONX 151 4165.5000 08:07:06 LONX 22 4166.0000 08:07:37 LONX 123 4166.0000 08:07:37 LONX 225 4165.5000 08:07:37 LONX 60 4166.5000 08:07:37 LONX 30 4166.5000 08:07:37 LONX 55 4166.5000 08:07:37 LONX 227 4169.0000 08:07:56 LONX 109 4168.5000 08:07:56 LONX 71 4168.5000 08:07:56 LONX 15 4168.5000 08:07:56 LONX 121 4180.0000 08:08:28 LONX 94 4180.0000 08:08:28 LONX 210 4179.5000 08:08:28 LONX 155 4176.0000 08:08:34 LONX 180 4182.5000 08:09:14 LONX 235 4182.0000 08:09:14 LONX 243 4180.0000 08:09:14 LONX 191 4177.5000 08:09:33 LONX 150 4176.0000 08:09:49 LONX 160 4176.5000 08:10:24 LONX 95 4176.0000 08:10:24 LONX 105 4176.0000 08:10:24 LONX 215 4176.5000 08:10:24 LONX 210 4176.0000 08:10:28 LONX 152 4174.0000 08:10:32 LONX 175 4173.0000 08:10:45 LONX 143 4172.0000 08:10:51 LONX 205 4176.0000 08:11:20 LONX 164 4177.0000 08:11:20 LONX 195 4177.5000 08:11:59 LONX 20 4177.5000 08:11:59 LONX 170 4177.0000 08:11:59 LONX 155 4177.0000 08:11:59 LONX 150 4176.5000 08:11:59 LONX 195 4179.0000 08:12:38 LONX 260 4178.5000 08:12:38 LONX 165 4177.5000 08:12:38 LONX 63 4174.0000 08:12:54 LONX 129 4174.0000 08:12:54 LONX 185 4175.0000 08:13:33 LONX 66 4174.5000 08:13:33 LONX 109 4174.5000 08:13:33 LONX 200 4174.5000 08:13:33 LONX 175 4173.5000 08:13:59 LONX 35 4173.5000 08:13:59 LONX 237 4172.5000 08:14:08 LONX 165 4172.5000 08:14:17 LONX 172 4169.5000 08:14:38 LONX 125 4171.5000 08:14:54 LONX 43 4171.5000 08:14:54 LONX 200 4172.5000 08:15:03 LONX 5 4172.5000 08:15:03 LONX 180 4172.0000 08:15:13 LONX 158 4171.5000 08:15:15 LONX 205 4168.5000 08:15:40 LONX 165 4168.0000 08:15:43 LONX 15 4168.0000 08:16:04 LONX 156 4168.0000 08:16:04 LONX 170 4167.0000 08:16:24 LONX 199 4166.5000 08:16:24 LONX 183 4170.5000 08:16:54 LONX 77 4170.5000 08:16:54 LONX 129 4170.0000 08:16:54 LONX 56 4170.0000 08:16:54 LONX 165 4170.0000 08:17:13 LONX 184 4169.5000 08:17:24 LONX 186 4169.0000 08:17:27 LONX 275 4173.5000 08:18:12 LONX 210 4174.0000 08:18:20 LONX 190 4173.5000 08:18:20 LONX 206 4170.5000 08:18:37 LONX 225 4171.5000 08:19:06 LONX 215 4172.0000 08:19:12 LONX 165 4171.5000 08:19:28 LONX 225 4171.0000 08:19:56 LONX 304 4171.0000 08:19:56 LONX 131 4171.0000 08:19:56 LONX 50 4171.0000 08:19:56 LONX 201 4170.5000 08:20:27 LONX 220 4173.5000 08:20:55 LONX 275 4173.0000 08:21:04 LONX 185 4172.5000 08:21:04 LONX 190 4173.0000 08:21:27 LONX 203 4172.5000 08:21:28 LONX 180 4170.5000 08:21:43 LONX 210 4170.5000 08:22:14 LONX 192 4169.5000 08:22:16 LONX 220 4174.5000 08:22:38 LONX 235 4177.0000 08:23:06 LONX 170 4181.0000 08:23:35 LONX 250 4180.0000 08:23:36 LONX 173 4179.5000 08:23:36 LONX 171 4178.0000 08:24:04 LONX 174 4177.5000 08:24:04 LONX 126 4176.0000 08:24:24 LONX 192 4174.5000 08:24:54 LONX 226 4174.0000 08:25:05 LONX 100 4174.5000 08:25:22 LONX 85 4174.5000 08:25:22 LONX 310 4176.5000 08:25:41 LONX 13 4176.5000 08:25:41 LONX 210 4175.0000 08:25:54 LONX 188 4177.0000 08:26:21 LONX 209 4176.5000 08:26:30 LONX 195 4176.0000 08:26:40 LONX 210 4176.5000 08:26:56 LONX 173 4175.5000 08:27:04 LONX 166 4175.0000 08:27:23 LONX 35 4175.0000 08:27:29 LONX 193 4174.0000 08:27:29 LONX 172 4174.5000 08:28:00 LONX 185 4173.5000 08:28:07 LONX 100 4174.5000 08:28:22 LONX 70 4174.5000 08:28:22 LONX 60 4174.5000 08:28:38 LONX 140 4174.5000 08:28:38 LONX 185 4173.5000 08:28:47 LONX 225 4174.0000 08:29:28 LONX 67 4173.5000 08:29:30 LONX 245 4174.0000 08:29:43 LONX 133 4173.5000 08:30:16 LONX 250 4173.5000 08:30:16 LONX 40 4173.5000 08:30:41 LONX 180 4173.0000 08:30:41 LONX 394 4174.5000 08:30:54 LONX 100 4174.0000 08:31:14 LONX 74 4174.0000 08:31:15 LONX 141 4173.0000 08:31:21 LONX 74 4173.0000 08:31:21 LONX 200 4172.0000 08:31:47 LONX 210 4172.5000 08:32:12 LONX 195 4171.0000 08:32:17 LONX 178 4170.0000 08:32:28 LONX 174 4170.5000 08:32:48 LONX 216 4170.5000 08:33:11 LONX 205 4171.0000 08:33:56 LONX 245 4170.5000 08:33:56 LONX 250 4170.5000 08:33:56 LONX 7 4170.5000 08:33:56 LONX 26 4168.5000 08:34:23 LONX 148 4168.5000 08:34:23 LONX 175 4168.5000 08:34:55 LONX 100 4167.5000 08:35:07 LONX 76 4167.5000 08:35:07 LONX 230 4168.5000 08:35:25 LONX 235 4167.5000 08:35:26 LONX 211 4167.5000 08:35:59 LONX 187 4167.0000 08:36:09 LONX 176 4165.5000 08:36:22 LONX 178 4165.0000 08:36:27 LONX 147 4164.0000 08:37:02 LONX 44 4164.0000 08:37:02 LONX 218 4163.5000 08:37:11 LONX 174 4163.0000 08:37:22 LONX 250 4165.0000 08:37:54 LONX 230 4164.5000 08:38:03 LONX 208 4163.0000 08:38:35 LONX 175 4162.0000 08:38:38 LONX 220 4163.0000 08:39:01 LONX 169 4164.5000 08:39:31 LONX 1 4164.5000 08:39:31 LONX 185 4168.0000 08:40:20 LONX 250 4167.5000 08:40:25 LONX 250 4167.5000 08:40:25 LONX 182 4167.0000 08:40:25 LONX 180 4168.5000 08:41:19 LONX 192 4168.5000 08:41:19 LONX 245 4170.0000 08:42:06 LONX 230 4170.0000 08:42:06 LONX 250 4171.0000 08:42:27 LONX 180 4169.5000 08:42:39 LONX 190 4167.5000 08:43:01 LONX 236 4167.0000 08:43:34 LONX 175 4166.5000 08:43:42 LONX 276 4166.5000 08:44:25 LONX 220 4166.0000 08:44:25 LONX 216 4167.5000 08:44:49 LONX 127 4166.5000 08:45:02 LONX 61 4166.5000 08:45:02 LONX 193 4165.0000 08:45:30 LONX 230 4165.5000 08:46:03 LONX 184 4165.0000 08:46:14 LONX 195 4164.0000 08:46:44 LONX 248 4163.5000 08:46:47 LONX 63 4164.5000 08:47:29 LONX 131 4164.5000 08:47:29 LONX 230 4163.5000 08:47:36 LONX 205 4162.5000 08:48:04 LONX 177 4162.0000 08:48:24 LONX 190 4162.0000 08:48:51 LONX 185 4161.0000 08:48:56 LONX 175 4160.5000 08:48:59 LONX 210 4163.5000 08:49:38 LONX 200 4163.5000 08:50:00 LONX 195 4165.0000 08:50:38 LONX 256 4165.0000 08:50:38 LONX 18 4166.0000 08:51:02 LONX 99 4166.0000 08:51:02 LONX 210 4165.5000 08:51:16 LONX 191 4166.0000 08:51:16 LONX 210 4165.5000 08:52:51 LONX 380 4166.5000 08:54:00 LONX 370 4166.5000 08:54:18 LONX 315 4166.0000 08:54:18 LONX 250 4166.5000 08:54:18 LONX 60 4166.5000 08:54:18 LONX 150 4166.5000 08:54:18 LONX 183 4170.5000 08:54:33 LONX 187 4169.0000 08:54:41 LONX 7 4167.0000 08:55:06 LONX 113 4167.0000 08:55:06 LONX 65 4167.0000 08:55:06 LONX 6 4165.5000 08:55:32 LONX 179 4165.5000 08:56:09 LONX 45 4165.0000 08:56:09 LONX 215 4167.0000 08:57:24 LONX 190 4166.5000 08:57:34 LONX 330 4166.5000 08:57:51 LONX 390 4166.0000 08:58:11 LONX 235 4166.0000 08:58:11 LONX 66 4166.0000 08:58:20 LONX 231 4166.0000 08:58:58 LONX 223 4166.0000 08:58:58 LONX 109 4167.0000 08:59:52 LONX 245 4168.0000 09:00:34 LONX 235 4167.5000 09:00:41 LONX 340 4167.5000 09:00:41 LONX 220 4167.5000 09:00:53 LONX 282 4167.0000 09:01:26 LONX 18 4167.0000 09:01:26 LONX 193 4167.0000 09:01:26 LONX 210 4167.5000 09:01:51 LONX 237 4167.5000 09:02:24 LONX 210 4167.0000 09:02:29 LONX 275 4166.5000 09:02:50 LONX 198 4166.5000 09:02:50 LONX 43 4166.0000 09:02:50 LONX 209 4165.5000 09:03:32 LONX 110 4164.5000 09:03:48 LONX 210 4164.5000 09:03:48 LONX 232 4163.5000 09:04:20 LONX 310 4165.0000 09:05:33 LONX 280 4165.0000 09:05:33 LONX 215 4164.5000 09:05:33 LONX 190 4164.0000 09:05:36 LONX 88 4165.0000 09:06:04 LONX 117 4165.0000 09:06:04 LONX 115 4165.0000 09:06:04 LONX 102 4163.5000 09:06:09 LONX 218 4164.0000 09:06:31 LONX 151 4163.5000 09:06:46 LONX 67 4163.5000 09:06:46 LONX 125 4163.0000 09:06:46 LONX 94 4163.0000 09:06:46 LONX 184 4162.5000 09:07:23 LONX 227 4162.0000 09:07:23 LONX 220 4162.5000 09:07:23 LONX 218 4164.0000 09:09:03 LONX 235 4163.5000 09:09:09 LONX 340 4163.5000 09:09:09 LONX 320 4163.5000 09:10:28 LONX 305 4163.0000 09:10:34 LONX 260 4163.0000 09:10:34 LONX 250 4163.0000 09:10:34 LONX 256 4162.5000 09:10:35 LONX 83 4162.0000 09:11:31 LONX 64 4162.0000 09:11:31 LONX 38 4162.0000 09:11:36 LONX 215 4162.0000 09:12:05 LONX 215 4161.5000 09:12:12 LONX 205 4163.0000 09:12:27 LONX 215 4162.0000 09:12:29 LONX 132 4162.0000 09:12:52 LONX 62 4162.0000 09:12:52 LONX 210 4161.0000 09:13:18 LONX 198 4160.5000 09:13:18 LONX 195 4161.0000 09:14:04 LONX 212 4161.0000 09:14:12 LONX 82 4160.0000 09:14:22 LONX 102 4160.0000 09:14:22 LONX 195 4160.5000 09:14:59 LONX 230 4160.5000 09:15:45 LONX 250 4160.5000 09:15:45 LONX 245 4160.0000 09:16:18 LONX 190 4160.0000 09:16:18 LONX 260 4159.5000 09:16:33 LONX 234 4159.0000 09:16:33 LONX 165 4158.0000 09:16:59 LONX 93 4158.0000 09:17:27 LONX 131 4158.0000 09:18:04 LONX 36 4158.0000 09:18:04 LONX 154 4158.0000 09:18:04 LONX 100 4161.5000 09:19:10 LONX 170 4161.5000 09:19:15 LONX 245 4161.5000 09:19:15 LONX 250 4161.5000 09:19:15 LONX 7 4162.0000 09:19:31 LONX 13 4162.0000 09:19:31 LONX 26 4162.0000 09:19:31 LONX 76 4162.0000 09:19:31 LONX 42 4162.0000 09:19:31 LONX 137 4162.0000 09:19:31 LONX 74 4162.0000 09:19:31 LONX 180 4160.5000 09:19:57 LONX 222 4160.0000 09:20:02 LONX 220 4159.0000 09:21:27 LONX 174 4159.5000 09:22:06 LONX 126 4159.5000 09:22:06 LONX 205 4159.5000 09:22:33 LONX 107 4160.0000 09:23:22 LONX 243 4160.0000 09:23:22 LONX 97 4160.0000 09:23:35 LONX 275 4162.0000 09:23:57 LONX 149 4161.5000 09:25:01 LONX 221 4161.5000 09:25:02 LONX 12 4163.0000 09:25:13 LONX 45 4162.5000 09:25:13 LONX 335 4162.5000 09:25:13 LONX 370 4162.0000 09:25:30 LONX 330 4163.5000 09:25:57 LONX 280 4163.0000 09:26:02 LONX 250 4163.0000 09:26:02 LONX 12 4162.5000 09:26:10 LONX 20 4162.5000 09:26:53 LONX 243 4162.5000 09:27:38 LONX 13 4162.0000 09:28:00 LONX 8 4163.0000 09:29:15 LONX 390 4163.0000 09:29:19 LONX 72 4163.0000 09:29:19 LONX 74 4163.0000 09:29:51 LONX 55 4163.0000 09:30:00 LONX 201 4163.0000 09:30:00 LONX 81 4163.0000 09:30:03 LONX 349 4163.0000 09:30:03 LONX 305 4163.0000 09:30:04 LONX 330 4162.5000 09:30:17 LONX 285 4162.0000 09:30:17 LONX 250 4162.0000 09:30:17 LONX 8 4162.5000 09:30:17 LONX 150 4162.0000 09:30:51 LONX 32 4162.0000 09:30:51 LONX 23 4162.0000 09:30:51 LONX 200 4161.5000 09:31:04 LONX 140 4161.5000 09:31:04 LONX 205 4163.0000 09:31:19 LONX 240 4162.0000 09:31:32 LONX 275 4162.5000 09:32:29 LONX 125 4162.0000 09:33:12 LONX 65 4162.0000 09:33:12 LONX 330 4163.0000 09:34:12 LONX 330 4163.0000 09:34:12 LONX 7 4164.0000 09:34:39 LONX 258 4163.5000 09:34:42 LONX 82 4163.5000 09:34:42 LONX 260 4165.0000 09:35:03 LONX 285 4165.5000 09:35:48 LONX 250 4165.5000 09:35:48 LONX 270 4165.0000 09:36:06 LONX 205 4165.0000 09:36:06 LONX 195 4164.5000 09:36:14 LONX 223 4163.5000 09:36:27 LONX 192 4164.0000 09:36:55 LONX 143 4165.5000 09:37:21 LONX 92 4165.5000 09:37:21 LONX 260 4165.0000 09:37:24 LONX 205 4165.0000 09:38:07 LONX 59 4164.5000 09:38:48 LONX 166 4164.5000 09:38:48 LONX 81 4164.5000 09:38:48 LONX 29 4164.5000 09:38:50 LONX 52 4164.5000 09:38:54 LONX 98 4164.5000 09:38:57 LONX 229 4164.5000 09:38:57 LONX 31 4163.5000 09:39:49 LONX 244 4163.5000 09:39:49 LONX 224 4164.0000 09:40:04 LONX 215 4165.5000 09:40:14 LONX 200 4166.5000 09:40:49 LONX 195 4167.5000 09:41:18 LONX 231 4167.5000 09:41:18 LONX 240 4171.5000 09:42:15 LONX 68 4171.5000 09:43:36 LONX 100 4171.5000 09:43:36 LONX 212 4171.5000 09:43:36 LONX 263 4171.0000 09:43:36 LONX 262 4171.5000 09:43:36 LONX 225 4170.5000 09:43:37 LONX 245 4170.5000 09:44:55 LONX 172 4170.0000 09:45:41 LONX 42 4170.0000 09:45:51 LONX 50 4170.0000 09:45:51 LONX 250 4171.0000 09:45:55 LONX 1 4170.0000 09:46:04 LONX 131 4169.5000 09:46:22 LONX 36 4169.5000 09:46:23 LONX 42 4169.5000 09:46:23 LONX 11 4169.5000 09:46:32 LONX 323 4169.0000 09:46:35 LONX 87 4169.0000 09:46:35 LONX 200 4169.0000 09:46:35 LONX 58 4169.0000 09:47:55 LONX 147 4169.0000 09:47:55 LONX 270 4168.5000 09:48:20 LONX 256 4168.5000 09:48:24 LONX 100 4168.0000 09:48:24 LONX 155 4168.0000 09:48:30 LONX 56 4167.5000 09:48:39 LONX 259 4167.5000 09:48:39 LONX 186 4167.0000 09:49:00 LONX 11 4167.0000 09:49:15 LONX 152 4167.0000 09:50:40 LONX 92 4168.0000 09:51:19 LONX 328 4168.0000 09:51:19 LONX 274 4167.5000 09:51:32 LONX 230 4167.0000 09:51:40 LONX 17 4166.5000 09:52:01 LONX 29 4167.5000 09:52:22 LONX 25 4167.5000 09:52:22 LONX 94 4167.5000 09:52:32 LONX 68 4168.5000 09:52:57 LONX 206 4169.0000 09:53:47 LONX 44 4169.0000 09:54:02 LONX 275 4168.5000 09:54:10 LONX 237 4168.5000 09:54:11 LONX 93 4168.5000 09:54:15 LONX 360 4168.0000 09:54:21 LONX 185 4167.5000 09:54:21 LONX 180 4166.5000 09:55:28 LONX 218 4166.0000 09:55:28 LONX 250 4166.5000 09:55:28 LONX 60 4166.5000 09:55:28 LONX 180 4167.0000 09:56:04 LONX 180 4166.5000 09:56:42 LONX 191 4166.5000 09:56:42 LONX 69 4166.5000 09:56:46 LONX 221 4166.0000 09:56:49 LONX 202 4166.5000 09:57:35 LONX 89 4166.5000 09:58:09 LONX 126 4166.5000 09:58:09 LONX 180 4167.0000 09:59:41 LONX 69 4168.0000 09:59:43 LONX 199 4168.0000 09:59:43 LONX 300 4170.0000 09:59:51 LONX 230 4170.5000 09:59:57 LONX 220 4170.0000 10:00:02 LONX 195 4168.0000 10:00:22 LONX 22 4171.0000 10:01:56 LONX 22 4171.0000 10:01:56 LONX 51 4171.0000 10:01:56 LONX 300 4170.0000 10:02:02 LONX 250 4170.5000 10:02:27 LONX 53 4170.5000 10:02:27 LONX 106 4171.0000 10:02:34 LONX 215 4170.5000 10:02:45 LONX 242 4170.5000 10:02:45 LONX 250 4169.5000 10:02:59 LONX 275 4173.0000 10:04:37 LONX 250 4173.0000 10:04:37 LONX 265 4172.5000 10:05:01 LONX 280 4173.5000 10:06:02 LONX 119 4173.0000 10:06:46 LONX 91 4173.0000 10:06:46 LONX 245 4173.5000 10:07:38 LONX 10 4173.5000 10:07:38 LONX 310 4173.0000 10:07:45 LONX 205 4172.5000 10:08:02 LONX 112 4172.0000 10:08:07 LONX 218 4172.0000 10:08:07 LONX 114 4171.5000 10:08:07 LONX 151 4171.5000 10:08:07 LONX 200 4171.0000 10:08:22 LONX 188 4169.0000 10:09:29 LONX 48 4168.5000 10:09:29 LONX 182 4168.5000 10:09:29 LONX 195 4168.0000 10:09:53 LONX 180 4167.5000 10:09:53 LONX 191 4168.0000 10:10:19 LONX 215 4167.5000 10:11:13 LONX 106 4166.5000 10:11:23 LONX 93 4166.5000 10:11:23 LONX 42 4166.5000 10:11:23 LONX 214 4165.5000 10:11:45 LONX 245 4168.0000 10:13:39 LONX 349 4168.0000 10:13:40 LONX 189 4168.5000 10:13:43 LONX 61 4168.5000 10:13:43 LONX 180 4167.5000 10:14:26 LONX 270 4169.0000 10:16:02 LONX 353 4168.5000 10:16:05 LONX 157 4168.5000 10:16:05 LONX 246 4168.5000 10:16:05 LONX 350 4168.0000 10:16:06 LONX 3 4169.0000 10:16:43 LONX 34 4169.5000 10:17:01 LONX 168 4169.5000 10:17:01 LONX 63 4170.0000 10:17:21 LONX 225 4170.0000 10:17:29 LONX 250 4171.0000 10:17:44 LONX 235 4172.0000 10:18:34 LONX 62 4174.0000 10:19:01 LONX 148 4174.0000 10:19:01 LONX 235 4173.0000 10:19:05 LONX 195 4172.0000 10:19:25 LONX 220 4170.0000 10:19:46 LONX 216 4169.5000 10:20:18 LONX 250 4169.0000 10:20:52 LONX 190 4168.5000 10:21:15 LONX 76 4168.0000 10:21:15 LONX 185 4168.0000 10:23:32 LONX 200 4168.0000 10:23:32 LONX 217 4167.5000 10:23:46 LONX 223 4167.0000 10:23:48 LONX 380 4167.0000 10:23:48 LONX 370 4166.5000 10:23:54 LONX 240 4166.5000 10:24:35 LONX 360 4166.5000 10:24:35 LONX 85 4165.5000 10:25:24 LONX 106 4165.5000 10:25:24 LONX 5 4166.0000 10:26:24 LONX 215 4166.0000 10:26:24 LONX 83 4167.5000 10:27:40 LONX 97 4167.5000 10:27:40 LONX 124 4170.0000 10:28:04 LONX 9 4170.0000 10:28:04 LONX 112 4170.0000 10:28:08 LONX 190 4170.0000 10:28:08 LONX 60 4170.0000 10:28:08 LONX 83 4170.0000 10:28:08 LONX 265 4169.5000 10:28:13 LONX 224 4169.0000 10:28:18 LONX 190 4167.0000 10:28:56 LONX 179 4166.5000 10:28:56 LONX 189 4166.0000 10:29:36 LONX 215 4166.0000 10:30:14 LONX 100 4166.0000 10:30:15 LONX 91 4166.0000 10:30:15 LONX 198 4165.0000 10:30:34 LONX 168 4163.5000 10:30:52 LONX 37 4163.5000 10:30:52 LONX 96 4166.0000 10:32:11 LONX 155 4166.0000 10:32:11 LONX 285 4167.5000 10:32:17 LONX 250 4167.0000 10:32:22 LONX 183 4166.0000 10:33:02 LONX 196 4166.5000 10:33:02 LONX 81 4166.5000 10:33:02 LONX 77 4166.5000 10:34:13 LONX 250 4166.5000 10:34:13 LONX 232 4165.5000 10:34:27 LONX 1 4165.5000 10:35:06 LONX 262 4165.0000 10:35:58 LONX 187 4164.5000 10:36:11 LONX 220 4164.0000 10:36:11 LONX 213 4164.0000 10:36:11 LONX 101 4163.5000 10:36:11 LONX 224 4163.5000 10:36:11 LONX 250 4165.5000 10:37:35 LONX 223 4165.5000 10:38:11 LONX 250 4165.0000 10:38:45 LONX 215 4166.5000 10:39:31 LONX 193 4166.0000 10:39:57 LONX 57 4166.0000 10:39:57 LONX 242 4166.0000 10:39:57 LONX 185 4164.5000 10:41:15 LONX 82 4165.5000 10:41:49 LONX 144 4165.5000 10:41:59 LONX 116 4165.5000 10:41:59 LONX 250 4165.5000 10:43:05 LONX 108 4165.0000 10:44:16 LONX 102 4165.0000 10:44:16 LONX 36 4166.5000 10:44:50 LONX 212 4168.5000 10:45:07 LONX 58 4168.5000 10:45:07 LONX 250 4168.5000 10:45:07 LONX 90 4168.5000 10:45:07 LONX 430 4168.0000 10:45:26 LONX 200 4168.0000 10:46:08 LONX 295 4167.5000 10:46:39 LONX 320 4167.5000 10:46:39 LONX 103 4167.5000 10:46:39 LONX 145 4167.5000 10:46:39 LONX 103 4167.0000 10:46:39 LONX 157 4167.0000 10:46:39 LONX 14 4167.0000 10:48:12 LONX 108 4167.0000 10:48:22 LONX 158 4167.0000 10:48:22 LONX 71 4167.0000 10:48:26 LONX 169 4167.0000 10:48:26 LONX 204 4167.0000 10:48:26 LONX 37 4167.5000 10:49:34 LONX 135 4167.5000 10:49:34 LONX 1 4168.0000 10:49:53 LONX 400 4169.5000 10:50:24 LONX 40 4169.5000 10:50:24 LONX 180 4169.0000 10:50:29 LONX 211 4169.0000 10:50:41 LONX 29 4169.0000 10:50:41 LONX 186 4169.0000 10:50:41 LONX 187 4167.0000 10:51:38 LONX 185 4167.0000 10:51:38 LONX 218 4169.0000 10:52:15 LONX 246 4168.5000 10:52:39 LONX 227 4168.5000 10:52:39 LONX 190 4166.0000 10:53:11 LONX 56 4166.5000 10:53:27 LONX 65 4166.5000 10:53:27 LONX 351 4167.0000 10:56:05 LONX 29 4167.0000 10:56:05 LONX 460 4167.0000 10:56:41 LONX 97 4167.0000 10:57:04 LONX 250 4167.0000 10:57:04 LONX 420 4166.5000 10:57:20 LONX 82 4166.5000 10:59:14 LONX 198 4166.5000 10:59:15 LONX 210 4166.5000 10:59:15 LONX 36 4166.0000 10:59:18 LONX 31 4166.0000 10:59:19 LONX 153 4166.0000 10:59:19 LONX 228 4165.5000 11:00:15 LONX 250 4165.5000 11:00:15 LONX 20 4165.5000 11:00:15 LONX 5 4166.5000 11:00:27 LONX 215 4167.0000 11:00:44 LONX 253 4167.5000 11:01:14 LONX 79 4169.5000 11:01:39 LONX 240 4169.5000 11:01:39 LONX 265 4169.5000 11:01:39 LONX 259 4169.0000 11:02:29 LONX 250 4169.0000 11:02:29 LONX 43 4170.5000 11:03:16 LONX 260 4170.0000 11:03:59 LONX 305 4169.5000 11:04:19 LONX 300 4169.0000 11:04:29 LONX 100 4170.0000 11:05:01 LONX 100 4170.0000 11:05:01 LONX 235 4170.0000 11:05:04 LONX 217 4169.5000 11:05:11 LONX 226 4168.0000 11:05:58 LONX 144 4167.5000 11:06:01 LONX 51 4167.5000 11:06:01 LONX 50 4167.5000 11:08:33 LONX 140 4167.5000 11:08:33 LONX 64 4167.0000 11:08:47 LONX 101 4168.0000 11:08:52 LONX 272 4168.0000 11:08:52 LONX 56 4168.0000 11:08:52 LONX 16 4168.5000 11:10:58 LONX 63 4168.5000 11:10:58 LONX 250 4168.5000 11:10:58 LONX 330 4168.0000 11:11:11 LONX 300 4167.5000 11:11:11 LONX 250 4168.0000 11:11:11 LONX 120 4168.0000 11:11:11 LONX 191 4167.0000 11:11:13 LONX 230 4166.5000 11:12:19 LONX 33 4166.5000 11:12:21 LONX 202 4166.5000 11:12:21 LONX 79 4166.0000 11:12:21 LONX 156 4166.0000 11:12:21 LONX 103 4165.0000 11:12:43 LONX 220 4167.5000 11:13:34 LONX 24 4168.5000 11:15:39 LONX 70 4168.5000 11:15:39 LONX 23 4169.5000 11:16:14 LONX 347 4169.5000 11:16:14 LONX 285 4169.0000 11:16:18 LONX 100 4168.5000 11:16:18 LONX 240 4168.5000 11:16:18 LONX 200 4169.0000 11:16:18 LONX 250 4169.0000 11:17:20 LONX 260 4169.0000 11:18:46 LONX 294 4168.5000 11:19:02 LONX 185 4168.0000 11:19:17 LONX 143 4167.5000 11:19:22 LONX 112 4167.5000 11:19:22 LONX 225 4166.5000 11:19:32 LONX 251 4166.0000 11:20:45 LONX 250 4166.0000 11:20:45 LONX 8 4166.0000 11:20:45 LONX 190 4167.0000 11:21:20 LONX 225 4167.0000 11:22:56 LONX 160 4167.0000 11:23:19 LONX 125 4167.0000 11:23:19 LONX 250 4167.0000 11:23:19 LONX 20 4167.0000 11:23:19 LONX 276 4167.5000 11:24:46 LONX 195 4166.5000 11:24:49 LONX 241 4166.5000 11:24:49 LONX 270 4166.0000 11:25:31 LONX 145 4165.5000 11:25:54 LONX 114 4165.5000 11:26:00 LONX 209 4165.0000 11:26:10 LONX 10 4165.0000 11:28:00 LONX 310 4165.0000 11:28:28 LONX 240 4164.5000 11:28:28 LONX 250 4164.5000 11:28:28 LONX 209 4164.0000 11:28:32 LONX 240 4162.0000 11:29:12 LONX 250 4161.5000 11:30:15 LONX 220 4160.5000 11:30:22 LONX 137 4160.0000 11:30:22 LONX 220 4161.0000 11:31:27 LONX 200 4160.0000 11:31:52 LONX 34 4160.0000 11:31:52 LONX 240 4160.0000 11:31:52 LONX 90 4159.0000 11:32:14 LONX 110 4159.0000 11:32:14 LONX 197 4156.5000 11:32:42 LONX 251 4156.5000 11:33:45 LONX 194 4155.5000 11:33:58 LONX 240 4155.0000 11:34:04 LONX 160 4158.5000 11:35:41 LONX 75 4158.5000 11:35:41 LONX 338 4158.5000 11:35:58 LONX 265 4158.0000 11:35:58 LONX 195 4156.0000 11:36:23 LONX 242 4154.5000 11:37:04 LONX 186 4154.0000 11:37:14 LONX 255 4153.5000 11:38:19 LONX 261 4152.5000 11:38:43 LONX 170 4152.0000 11:38:50 LONX 125 4151.5000 11:39:11 LONX 66 4151.5000 11:39:11 LONX 185 4154.0000 11:40:39 LONX 205 4154.0000 11:40:39 LONX 225 4153.0000 11:40:49 LONX 186 4152.5000 11:40:49 LONX 191 4151.5000 11:41:43 LONX 70 4151.0000 11:41:46 LONX 282 4152.0000 11:42:35 LONX 28 4152.0000 11:42:35 LONX 200 4151.5000 11:42:54 LONX 210 4152.5000 11:43:51 LONX 197 4152.5000 11:43:51 LONX 185 4151.0000 11:44:08 LONX 127 4150.0000 11:44:55 LONX 77 4150.0000 11:44:55 LONX 161 4150.0000 11:46:07 LONX 224 4150.0000 11:46:07 LONX 25 4150.0000 11:46:07 LONX 187 4149.0000 11:46:39 LONX 5 4150.0000 11:47:14 LONX 245 4150.5000 11:48:20 LONX 15 4150.5000 11:48:20 LONX 100 4150.5000 11:48:20 LONX 250 4150.5000 11:48:20 LONX 345 4151.5000 11:49:27 LONX 140 4151.0000 11:49:49 LONX 125 4151.0000 11:49:49 LONX 50 4151.0000 11:49:49 LONX 165 4151.0000 11:49:49 LONX 244 4152.0000 11:50:36 LONX 60 4152.0000 11:52:05 LONX 220 4151.0000 11:52:16 LONX 310 4151.0000 11:52:21 LONX 189 4150.5000 11:52:44 LONX 85 4150.5000 11:52:44 LONX 99 4150.5000 11:52:44 LONX 5 4150.5000 11:53:56 LONX 305 4153.5000 11:54:44 LONX 250 4153.5000 11:54:44 LONX 5 4153.5000 11:54:44 LONX 53 4153.5000 11:54:47 LONX 200 4153.5000 11:54:47 LONX 199 4155.0000 11:55:35 LONX 50 4155.0000 11:55:35 LONX 100 4155.0000 11:55:35 LONX 320 4154.0000 11:56:20 LONX 150 4155.0000 11:57:02 LONX 45 4155.0000 11:57:02 LONX 261 4155.5000 11:57:39 LONX 250 4155.0000 11:58:01 LONX 57 4155.5000 11:58:39 LONX 146 4155.5000 11:58:39 LONX 2 4155.5000 11:58:49 LONX 185 4154.5000 11:59:24 LONX 228 4154.5000 11:59:56 LONX 52 4154.5000 11:59:56 LONX 108 4154.0000 12:02:29 LONX 187 4154.0000 12:02:31 LONX 91 4154.5000 12:03:14 LONX 35 4155.5000 12:03:37 LONX 184 4157.0000 12:03:43 LONX 280 4157.0000 12:03:43 LONX 310 4157.0000 12:03:43 LONX 470 4156.5000 12:03:46 LONX 320 4156.0000 12:03:52 LONX 141 4155.5000 12:04:15 LONX 139 4155.5000 12:04:33 LONX 200 4155.0000 12:04:33 LONX 275 4154.5000 12:04:43 LONX 25 4154.5000 12:04:43 LONX 184 4153.5000 12:05:15 LONX 200 4152.5000 12:05:15 LONX 194 4152.5000 12:05:30 LONX 135 4153.0000 12:06:46 LONX 87 4153.0000 12:06:46 LONX 260 4154.0000 12:07:46 LONX 201 4154.5000 12:08:03 LONX 68 4159.0000 12:10:32 LONX 300 4158.5000 12:10:36 LONX 190 4158.5000 12:10:36 LONX 185 4158.0000 12:10:36 LONX 250 4158.5000 12:10:36 LONX 5 4158.5000 12:10:36 LONX 208 4158.5000 12:10:36 LONX 250 4158.5000 12:10:36 LONX 295 4159.5000 12:11:04 LONX 240 4160.0000 12:11:41 LONX 220 4161.0000 12:13:28 LONX 70 4161.0000 12:13:28 LONX 165 4161.0000 12:13:28 LONX 70 4161.0000 12:13:28 LONX 1 4161.0000 12:14:39 LONX 229 4161.0000 12:14:39 LONX 250 4161.0000 12:14:39 LONX 25 4161.0000 12:14:39 LONX 49 4161.0000 12:14:39 LONX 272 4161.0000 12:14:39 LONX 178 4161.0000 12:14:39 LONX 185 4163.0000 12:15:36 LONX 220 4165.0000 12:16:11 LONX 240 4164.5000 12:16:45 LONX 226 4164.0000 12:16:45 LONX 41 4164.0000 12:16:45 LONX 262 4166.5000 12:18:04 LONX 88 4166.5000 12:18:44 LONX 321 4166.0000 12:18:44 LONX 190 4166.0000 12:18:44 LONX 185 4165.5000 12:20:05 LONX 250 4165.0000 12:20:05 LONX 305 4165.5000 12:21:16 LONX 82 4165.0000 12:21:46 LONX 103 4165.0000 12:21:46 LONX 82 4164.5000 12:21:52 LONX 188 4164.5000 12:21:52 LONX 1 4166.5000 12:23:28 LONX 245 4166.0000 12:23:32 LONX 134 4166.0000 12:23:32 LONX 188 4166.0000 12:23:32 LONX 31 4166.0000 12:23:46 LONX 305 4165.0000 12:24:31 LONX 77 4165.0000 12:24:35 LONX 100 4165.0000 12:24:35 LONX 149 4165.0000 12:24:35 LONX 116 4163.0000 12:24:49 LONX 220 4165.5000 12:27:00 LONX 235 4165.5000 12:27:00 LONX 246 4165.5000 12:27:00 LONX 200 4164.5000 12:27:07 LONX 190 4164.0000 12:27:23 LONX 79 4161.5000 12:27:53 LONX 212 4161.0000 12:28:32 LONX 187 4161.0000 12:28:36 LONX 195 4163.0000 12:30:32 LONX 255 4163.0000 12:30:32 LONX 237 4162.5000 12:31:28 LONX 234 4161.5000 12:31:28 LONX 215 4162.0000 12:31:28 LONX 230 4162.0000 12:33:11 LONX 181 4161.5000 12:33:11 LONX 179 4161.5000 12:33:11 LONX 188 4160.0000 12:33:23 LONX 95 4158.5000 12:34:03 LONX 250 4158.0000 12:34:12 LONX 141 4158.0000 12:35:02 LONX 169 4158.0000 12:35:03 LONX 218 4158.0000 12:35:39 LONX 11 4155.5000 12:36:07 LONX 63 4155.5000 12:36:09 LONX 189 4155.0000 12:36:27 LONX 230 4155.0000 12:37:05 LONX 235 4153.5000 12:37:47 LONX 100 4152.0000 12:38:15 LONX 238 4152.0000 12:39:11 LONX 200 4156.0000 12:40:11 LONX 142 4156.0000 12:40:12 LONX 212 4158.0000 12:43:05 LONX 67 4158.0000 12:43:05 LONX 310 4160.5000 12:44:29 LONX 250 4160.5000 12:44:29 LONX 143 4160.5000 12:44:29 LONX 310 4160.0000 12:44:44 LONX 147 4160.0000 12:47:01 LONX 200 4160.0000 12:47:01 LONX 63 4160.0000 12:47:01 LONX 252 4160.5000 12:47:17 LONX 28 4160.5000 12:47:17 LONX 370 4160.0000 12:47:49 LONX 305 4162.5000 12:48:47 LONX 220 4162.0000 12:48:54 LONX 422 4162.0000 12:48:54 LONX 250 4162.0000 12:48:54 LONX 205 4161.5000 12:50:15 LONX 235 4161.5000 12:50:17 LONX 193 4161.0000 12:50:44 LONX 203 4161.0000 12:50:44 LONX 197 4160.0000 12:50:50 LONX 245 4160.0000 12:51:58 LONX 203 4160.0000 12:51:58 LONX 31 4159.5000 12:52:35 LONX 114 4159.5000 12:52:35 LONX 305 4162.0000 12:53:02 LONX 316 4163.0000 12:55:32 LONX 256 4162.5000 12:55:38 LONX 272 4162.0000 12:55:44 LONX 310 4161.5000 12:55:44 LONX 210 4160.5000 12:56:49 LONX 223 4160.5000 12:56:49 LONX 160 4160.0000 12:57:37 LONX 43 4160.0000 12:57:37 LONX 439 4160.0000 12:59:50 LONX 322 4160.0000 12:59:50 LONX 99 4163.0000 13:00:46 LONX 196 4163.0000 13:00:46 LONX 240 4162.5000 13:01:03 LONX 258 4162.0000 13:01:21 LONX 195 4161.5000 13:01:21 LONX 123 4161.5000 13:02:13 LONX 78 4161.5000 13:02:13 LONX 2 4161.5000 13:02:13 LONX 210 4161.0000 13:02:22 LONX 187 4160.0000 13:02:45 LONX 305 4160.0000 13:04:39 LONX 250 4159.5000 13:04:39 LONX 370 4161.0000 13:07:04 LONX 330 4160.5000 13:07:13 LONX 20 4160.5000 13:07:13 LONX 265 4160.0000 13:07:15 LONX 275 4159.5000 13:07:28 LONX 275 4160.0000 13:07:28 LONX 234 4159.5000 13:08:18 LONX 272 4159.5000 13:09:03 LONX 204 4158.5000 13:09:19 LONX 222 4157.5000 13:09:22 LONX 204 4157.0000 13:10:14 LONX 215 4156.5000 13:10:22 LONX 196 4154.0000 13:12:08 LONX 120 4153.5000 13:12:10 LONX 105 4153.5000 13:12:10 LONX 265 4153.0000 13:12:11 LONX 248 4153.0000 13:12:32 LONX 290 4152.5000 13:13:11 LONX 280 4152.5000 13:14:32 LONX 218 4153.0000 13:14:32 LONX 235 4152.5000 13:15:25 LONX 187 4151.5000 13:15:31 LONX 208 4149.5000 13:16:10 LONX 205 4148.5000 13:16:20 LONX 87 4149.5000 13:17:10 LONX 117 4149.5000 13:17:10 LONX 53 4149.0000 13:17:10 LONX 137 4149.0000 13:17:10 LONX 213 4148.0000 13:17:46 LONX 195 4150.0000 13:19:00 LONX 204 4151.5000 13:19:02 LONX 240 4150.0000 13:19:39 LONX 10 4150.0000 13:19:39 LONX 166 4149.5000 13:19:39 LONX 300 4149.5000 13:21:17 LONX 248 4149.0000 13:21:23 LONX 72 4149.0000 13:21:23 LONX 213 4148.5000 13:21:30 LONX 245 4149.0000 13:22:19 LONX 201 4148.0000 13:22:55 LONX 200 4147.5000 13:23:09 LONX 1 4149.0000 13:24:01 LONX 54 4149.0000 13:24:01 LONX 245 4149.5000 13:24:25 LONX 250 4149.0000 13:24:51 LONX 200 4148.5000 13:25:05 LONX 46 4148.5000 13:25:32 LONX 74 4148.0000 13:25:38 LONX 205 4147.5000 13:25:43 LONX 100 4147.0000 13:25:43 LONX 100 4146.0000 13:26:11 LONX 100 4146.0000 13:26:11 LONX 250 4148.5000 13:27:43 LONX 267 4147.5000 13:28:07 LONX 370 4149.0000 13:29:37 LONX 390 4149.0000 13:30:14 LONX 410 4148.5000 13:30:30 LONX 305 4148.0000 13:30:57 LONX 510 4148.5000 13:32:06 LONX 6 4149.0000 13:32:28 LONX 100 4149.0000 13:32:45 LONX 295 4150.0000 13:32:48 LONX 270 4150.0000 13:32:48 LONX 350 4149.5000 13:32:51 LONX 320 4149.0000 13:32:52 LONX 204 4149.0000 13:32:52 LONX 77 4148.5000 13:32:52 LONX 253 4147.5000 13:33:22 LONX 261 4151.5000 13:35:15 LONX 370 4151.0000 13:35:42 LONX 320 4150.5000 13:37:11 LONX 215 4150.0000 13:37:11 LONX 5 4150.0000 13:37:11 LONX 250 4150.5000 13:37:11 LONX 300 4150.0000 13:37:34 LONX 50 4150.0000 13:37:34 LONX 230 4150.5000 13:37:53 LONX 220 4150.5000 13:37:53 LONX 66 4150.5000 13:37:53 LONX 38 4150.5000 13:37:53 LONX 151 4150.5000 13:37:53 LONX 85 4150.5000 13:38:06 LONX 350 4151.0000 13:40:15 LONX 150 4151.0000 13:40:38 LONX 280 4151.0000 13:40:38 LONX 105 4150.5000 13:41:17 LONX 265 4150.5000 13:41:17 LONX 250 4150.5000 13:41:17 LONX 100 4150.0000 13:41:30 LONX 200 4150.0000 13:41:35 LONX 20 4150.0000 13:41:35 LONX 250 4150.0000 13:41:35 LONX 35 4150.5000 13:41:50 LONX 221 4156.5000 13:43:34 LONX 9 4156.5000 13:43:34 LONX 310 4160.0000 13:44:24 LONX 20 4160.0000 13:44:27 LONX 300 4160.0000 13:44:43 LONX 330 4159.5000 13:44:53 LONX 245 4159.0000 13:44:59 LONX 330 4158.5000 13:44:59 LONX 273 4158.0000 13:44:59 LONX 44 4161.5000 13:45:58 LONX 205 4161.5000 13:45:58 LONX 242 4160.0000 13:46:32 LONX 325 4159.0000 13:47:00 LONX 238 4158.5000 13:47:00 LONX 370 4159.0000 13:47:00 LONX 194 4158.5000 13:49:19 LONX 86 4158.5000 13:49:19 LONX 250 4158.5000 13:49:19 LONX 236 4158.0000 13:49:54 LONX 87 4157.0000 13:50:54 LONX 158 4157.0000 13:50:54 LONX 211 4157.0000 13:50:54 LONX 210 4156.5000 13:51:05 LONX 124 4156.5000 13:53:18 LONX 98 4156.5000 13:53:18 LONX 83 4156.5000 13:53:18 LONX 270 4156.5000 13:53:18 LONX 130 4156.0000 13:53:28 LONX 148 4156.0000 13:53:28 LONX 248 4156.0000 13:53:28 LONX 31 4155.5000 13:53:30 LONX 201 4155.5000 13:53:30 LONX 195 4154.0000 13:53:57 LONX 203 4154.0000 13:53:57 LONX 320 4156.5000 13:54:40 LONX 246 4155.0000 13:55:13 LONX 205 4155.5000 13:55:58 LONX 7 4155.5000 13:56:14 LONX 185 4155.0000 13:56:17 LONX 75 4155.0000 13:56:17 LONX 92 4154.0000 13:56:31 LONX 222 4153.0000 13:56:36 LONX 270 4156.0000 13:58:33 LONX 250 4156.0000 13:58:33 LONX 225 4155.5000 13:58:35 LONX 100 4156.0000 13:59:54 LONX 260 4157.0000 14:00:11 LONX 330 4157.0000 14:00:11 LONX 70 4157.0000 14:00:11 LONX 212 4157.0000 14:00:21 LONX 100 4157.5000 14:00:30 LONX 155 4157.5000 14:00:30 LONX 14 4158.0000 14:00:51 LONX 260 4158.0000 14:01:01 LONX 205 4157.5000 14:01:05 LONX 139 4159.0000 14:02:29 LONX 260 4159.0000 14:02:29 LONX 80 4161.5000 14:02:55 LONX 420 4161.0000 14:03:14 LONX 100 4160.0000 14:03:24 LONX 180 4160.0000 14:03:24 LONX 250 4159.5000 14:03:30 LONX 235 4158.5000 14:04:38 LONX 226 4159.0000 14:04:38 LONX 80 4158.0000 14:04:52 LONX 160 4158.0000 14:06:10 LONX 210 4158.0000 14:06:10 LONX 37 4158.0000 14:06:10 LONX 250 4158.0000 14:06:10 LONX 251 4157.0000 14:06:17 LONX 20 4157.5000 14:07:22 LONX 180 4157.5000 14:07:22 LONX 250 4158.0000 14:07:22 LONX 85 4158.0000 14:07:22 LONX 61 4158.0000 14:07:22 LONX 83 4156.5000 14:07:37 LONX 215 4155.5000 14:08:31 LONX 226 4155.5000 14:08:31 LONX 205 4155.0000 14:09:05 LONX 220 4154.5000 14:09:29 LONX 106 4154.0000 14:09:39 LONX 237 4154.0000 14:10:23 LONX 230 4153.0000 14:10:24 LONX 238 4153.5000 14:10:24 LONX 230 4153.0000 14:11:10 LONX 8 4153.5000 14:11:38 LONX 240 4153.5000 14:11:57 LONX 74 4153.5000 14:11:57 LONX 73 4153.5000 14:11:57 LONX 290 4154.5000 14:12:28 LONX 240 4154.0000 14:13:53 LONX 22 4154.0000 14:13:54 LONX 202 4153.5000 14:13:57 LONX 83 4155.0000 14:15:33 LONX 172 4155.0000 14:15:33 LONX 350 4155.0000 14:15:33 LONX 122 4154.5000 14:15:35 LONX 138 4154.5000 14:15:43 LONX 144 4154.0000 14:15:59 LONX 100 4154.0000 14:15:59 LONX 1 4154.0000 14:15:59 LONX 74 4154.0000 14:16:25 LONX 137 4153.5000 14:16:38 LONX 64 4154.0000 14:17:28 LONX 430 4154.5000 14:18:10 LONX 350 4154.0000 14:18:55 LONX 350 4154.0000 14:18:55 LONX 168 4154.0000 14:18:55 LONX 56 4154.0000 14:19:12 LONX 66 4154.0000 14:19:12 LONX 168 4153.5000 14:20:00 LONX 114 4154.5000 14:20:50 LONX 226 4154.5000 14:21:18 LONX 400 4155.0000 14:21:45 LONX 13 4155.5000 14:22:10 LONX 99 4158.5000 14:22:43 LONX 47 4158.5000 14:22:43 LONX 470 4159.0000 14:23:11 LONX 390 4159.0000 14:23:21 LONX 303 4158.5000 14:23:31 LONX 250 4158.0000 14:23:31 LONX 195 4158.0000 14:23:31 LONX 90 4157.5000 14:23:34 LONX 137 4158.5000 14:24:37 LONX 108 4158.5000 14:24:37 LONX 280 4158.0000 14:25:12 LONX 200 4157.5000 14:25:14 LONX 100 4157.5000 14:25:14 LONX 147 4157.5000 14:25:25 LONX 62 4157.5000 14:25:25 LONX 100 4158.0000 14:26:04 LONX 170 4158.0000 14:26:04 LONX 221 4158.0000 14:26:08 LONX 24 4158.0000 14:26:08 LONX 220 4157.5000 14:26:14 LONX 77 4157.0000 14:26:14 LONX 156 4157.0000 14:26:14 LONX 199 4155.5000 14:26:33 LONX 49 4154.0000 14:26:59 LONX 147 4154.0000 14:27:00 LONX 311 4154.5000 14:27:52 LONX 19 4154.5000 14:27:52 LONX 215 4154.5000 14:28:00 LONX 200 4153.5000 14:28:09 LONX 2 4153.5000 14:28:09 LONX 235 4154.0000 14:29:30 LONX 250 4154.0000 14:29:38 LONX 145 4153.5000 14:30:00 LONX 100 4153.5000 14:30:00 LONX 100 4153.0000 14:30:00 LONX 100 4153.0000 14:30:00 LONX 23 4153.0000 14:30:01 LONX 218 4152.5000 14:30:01 LONX 17 4152.5000 14:30:03 LONX 50 4152.5000 14:30:04 LONX 200 4152.5000 14:30:05 LONX 40 4152.5000 14:30:05 LONX 100 4152.0000 14:30:05 LONX 130 4152.0000 14:30:05 LONX 100 4151.5000 14:30:05 LONX 90 4151.5000 14:30:06 LONX 160 4151.0000 14:30:06 LONX 135 4151.0000 14:30:06 LONX 197 4149.0000 14:30:09 LONX 1 4149.0000 14:30:09 LONX 71 4150.5000 14:30:24 LONX 164 4150.5000 14:30:24 LONX 240 4150.0000 14:30:24 LONX 78 4149.5000 14:30:25 LONX 197 4148.5000 14:30:31 LONX 190 4149.0000 14:30:51 LONX 250 4149.5000 14:30:51 LONX 226 4149.5000 14:30:51 LONX 219 4149.0000 14:30:55 LONX 200 4150.5000 14:31:45 LONX 20 4150.5000 14:31:45 LONX 5 4150.5000 14:31:45 LONX 100 4150.5000 14:31:49 LONX 380 4150.5000 14:31:49 LONX 220 4150.5000 14:31:49 LONX 38 4151.0000 14:32:07 LONX 31 4151.0000 14:32:07 LONX 300 4151.0000 14:32:09 LONX 11 4151.0000 14:32:12 LONX 255 4150.5000 14:32:12 LONX 250 4151.0000 14:32:12 LONX 140 4151.0000 14:32:12 LONX 310 4151.0000 14:32:12 LONX 227 4150.5000 14:32:13 LONX 100 4150.0000 14:32:15 LONX 79 4150.0000 14:32:15 LONX 201 4150.0000 14:32:15 LONX 265 4150.0000 14:33:13 LONX 187 4150.0000 14:33:34 LONX 88 4150.0000 14:33:42 LONX 90 4150.0000 14:33:42 LONX 250 4150.0000 14:33:42 LONX 20 4150.0000 14:33:43 LONX 310 4149.5000 14:33:44 LONX 350 4149.0000 14:33:45 LONX 225 4148.5000 14:33:46 LONX 206 4149.0000 14:33:46 LONX 100 4147.5000 14:34:01 LONX 105 4147.5000 14:34:01 LONX 204 4146.5000 14:34:35 LONX 4 4146.5000 14:34:35 LONX 209 4146.0000 14:34:37 LONX 205 4145.5000 14:35:03 LONX 250 4146.0000 14:35:03 LONX 106 4146.0000 14:35:03 LONX 53 4146.0000 14:35:03 LONX 110 4146.0000 14:35:03 LONX 94 4146.0000 14:35:03 LONX 94 4145.0000 14:35:05 LONX 211 4145.0000 14:35:05 LONX 182 4143.0000 14:35:17 LONX 53 4143.0000 14:35:17 LONX 164 4144.5000 14:35:50 LONX 196 4144.5000 14:35:50 LONX 250 4144.0000 14:35:51 LONX 116 4143.0000 14:36:06 LONX 104 4143.0000 14:36:06 LONX 192 4142.0000 14:36:17 LONX 23 4142.0000 14:36:17 LONX 270 4144.0000 14:36:43 LONX 290 4143.0000 14:36:46 LONX 210 4142.5000 14:36:59 LONX 98 4143.5000 14:37:28 LONX 230 4143.0000 14:37:28 LONX 100 4144.5000 14:37:53 LONX 250 4144.5000 14:37:53 LONX 270 4144.0000 14:37:59 LONX 67 4143.0000 14:38:03 LONX 91 4143.0000 14:38:03 LONX 42 4141.5000 14:38:14 LONX 174 4141.5000 14:38:14 LONX 215 4142.5000 14:38:41 LONX 250 4142.0000 14:38:50 LONX 18 4142.0000 14:38:50 LONX 67 4142.0000 14:38:50 LONX 4 4141.0000 14:39:01 LONX 221 4141.0000 14:39:01 LONX 195 4140.0000 14:39:15 LONX 285 4140.0000 14:39:35 LONX 210 4141.5000 14:39:54 LONX 255 4140.5000 14:40:17 LONX 200 4140.5000 14:40:20 LONX 5 4140.5000 14:40:29 LONX 210 4140.5000 14:40:32 LONX 220 4139.5000 14:40:36 LONX 195 4141.5000 14:41:02 LONX 206 4141.5000 14:41:02 LONX 111 4141.0000 14:41:02 LONX 89 4141.0000 14:41:04 LONX 92 4142.5000 14:41:32 LONX 66 4142.5000 14:41:32 LONX 48 4142.5000 14:41:32 LONX 250 4142.5000 14:41:45 LONX 112 4142.5000 14:41:45 LONX 215 4142.0000 14:41:47 LONX 265 4142.5000 14:42:26 LONX 44 4142.0000 14:42:26 LONX 250 4143.0000 14:42:45 LONX 24 4143.0000 14:43:04 LONX 196 4143.0000 14:43:04 LONX 237 4143.0000 14:43:04 LONX 240 4142.5000 14:43:07 LONX 430 4146.0000 14:44:28 LONX 100 4146.0000 14:44:30 LONX 250 4146.0000 14:44:30 LONX 305 4146.0000 14:44:50 LONX 250 4145.5000 14:44:55 LONX 244 4145.0000 14:45:03 LONX 222 4144.5000 14:45:13 LONX 127 4144.5000 14:46:00 LONX 193 4144.5000 14:46:00 LONX 250 4144.5000 14:46:00 LONX 285 4145.5000 14:46:42 LONX 145 4145.5000 14:46:42 LONX 205 4145.5000 14:46:42 LONX 340 4147.0000 14:47:02 LONX 250 4146.5000 14:47:09 LONX 270 4146.5000 14:48:02 LONX 210 4146.5000 14:48:02 LONX 195 4146.0000 14:48:03 LONX 203 4145.5000 14:48:24 LONX 96 4145.0000 14:48:24 LONX 149 4145.0000 14:48:24 LONX 159 4147.5000 14:49:12 LONX 58 4147.5000 14:49:12 LONX 29 4147.5000 14:49:12 LONX 245 4147.0000 14:49:12 LONX 58 4146.5000 14:49:12 LONX 100 4148.0000 14:49:39 LONX 140 4148.0000 14:49:48 LONX 250 4148.0000 14:49:49 LONX 89 4148.0000 14:49:49 LONX 63 4148.0000 14:49:49 LONX 33 4148.0000 14:49:49 LONX 250 4147.5000 14:49:50 LONX 275 4148.0000 14:50:25 LONX 214 4149.5000 14:50:50 LONX 224 4149.0000 14:51:03 LONX 237 4148.5000 14:51:05 LONX 195 4148.0000 14:51:05 LONX 72 4147.0000 14:51:54 LONX 213 4147.0000 14:51:56 LONX 250 4147.0000 14:51:56 LONX 202 4146.0000 14:52:18 LONX 350 4146.5000 14:52:44 LONX 367 4148.0000 14:53:19 LONX 40 4148.0000 14:53:19 LONX 245 4149.0000 14:53:36 LONX 390 4152.0000 14:54:55 LONX 34 4153.0000 14:55:29 LONX 100 4153.0000 14:55:29 LONX 47 4154.0000 14:55:47 LONX 94 4154.0000 14:55:47 LONX 380 4154.5000 14:55:59 LONX 295 4154.0000 14:55:59 LONX 430 4153.5000 14:56:06 LONX 310 4154.0000 14:56:06 LONX 200 4153.0000 14:56:09 LONX 25 4153.0000 14:56:09 LONX 340 4155.0000 14:57:04 LONX 296 4155.0000 14:57:14 LONX 190 4154.5000 14:57:18 LONX 201 4157.0000 14:59:01 LONX 199 4157.0000 14:59:02 LONX 318 4158.0000 14:59:11 LONX 150 4162.5000 14:59:45 LONX 230 4162.5000 14:59:45 LONX 245 4162.5000 14:59:48 LONX 76 4162.0000 15:00:01 LONX 424 4162.0000 15:00:01 LONX 320 4161.5000 15:00:02 LONX 340 4161.0000 15:00:07 LONX 334 4161.0000 15:00:07 LONX 105 4159.0000 15:00:18 LONX 106 4159.0000 15:00:18 LONX 148 4158.0000 15:00:28 LONX 125 4159.0000 15:01:00 LONX 250 4159.0000 15:01:00 LONX 18 4159.0000 15:01:00 LONX 231 4159.0000 15:01:00 LONX 57 4158.0000 15:01:04 LONX 225 4157.5000 15:01:04 LONX 235 4157.0000 15:01:20 LONX 100 4157.5000 15:01:41 LONX 138 4157.5000 15:01:44 LONX 80 4156.0000 15:01:52 LONX 237 4156.5000 15:02:17 LONX 100 4156.0000 15:02:17 LONX 225 4156.5000 15:02:17 LONX 32 4156.0000 15:02:22 LONX 205 4156.5000 15:02:55 LONX 200 4156.5000 15:03:00 LONX 122 4156.5000 15:03:03 LONX 98 4156.5000 15:03:03 LONX 200 4155.0000 15:03:05 LONX 78 4156.0000 15:03:28 LONX 129 4156.0000 15:03:28 LONX 285 4155.0000 15:03:29 LONX 157 4153.5000 15:03:42 LONX 81 4153.0000 15:04:37 LONX 410 4153.5000 15:05:00 LONX 114 4153.0000 15:05:06 LONX 195 4152.5000 15:05:14 LONX 106 4152.5000 15:05:23 LONX 159 4152.5000 15:05:25 LONX 100 4152.0000 15:05:28 LONX 320 4152.0000 15:05:38 LONX 237 4152.0000 15:05:43 LONX 234 4151.5000 15:06:07 LONX 36 4151.5000 15:06:14 LONX 85 4152.0000 15:06:14 LONX 286 4151.0000 15:06:34 LONX 100 4152.0000 15:06:44 LONX 50 4155.5000 15:07:19 LONX 100 4156.0000 15:07:28 LONX 175 4156.0000 15:07:33 LONX 190 4155.5000 15:07:38 LONX 420 4156.5000 15:07:57 LONX 250 4157.0000 15:08:20 LONX 329 4156.5000 15:08:20 LONX 204 4156.0000 15:08:41 LONX 230 4157.5000 15:08:44 LONX 245 4156.5000 15:08:52 LONX 21 4156.0000 15:08:52 LONX 166 4156.0000 15:09:47 LONX 74 4156.0000 15:09:47 LONX 250 4156.0000 15:09:47 LONX 99 4155.0000 15:09:47 LONX 121 4155.0000 15:09:49 LONX 207 4155.0000 15:10:04 LONX 99 4154.5000 15:10:15 LONX 146 4154.5000 15:10:30 LONX 134 4154.0000 15:10:33 LONX 75 4154.0000 15:10:55 LONX 67 4154.0000 15:10:55 LONX 83 4154.0000 15:10:55 LONX 350 4155.0000 15:11:21 LONX 380 4155.0000 15:11:21 LONX 200 4153.5000 15:12:19 LONX 240 4153.0000 15:12:39 LONX 260 4153.0000 15:12:39 LONX 295 4153.0000 15:12:39 LONX 310 4152.5000 15:12:39 LONX 250 4154.0000 15:14:06 LONX 240 4153.5000 15:14:06 LONX 310 4154.0000 15:14:06 LONX 140 4154.0000 15:14:06 LONX 272 4153.0000 15:14:08 LONX 23 4153.0000 15:14:08 LONX 47 4155.0000 15:14:54 LONX 295 4156.0000 15:15:11 LONX 200 4155.0000 15:15:40 LONX 93 4155.0000 15:15:42 LONX 100 4159.5000 15:15:54 LONX 115 4159.5000 15:16:19 LONX 215 4159.5000 15:16:19 LONX 35 4159.5000 15:16:19 LONX 265 4159.0000 15:16:19 LONX 285 4158.5000 15:16:22 LONX 50 4163.5000 15:17:24 LONX 340 4163.5000 15:17:24 LONX 410 4163.0000 15:17:46 LONX 100 4162.5000 15:17:58 LONX 245 4164.5000 15:18:35 LONX 235 4164.5000 15:18:35 LONX 10 4164.0000 15:18:35 LONX 100 4164.0000 15:18:38 LONX 170 4164.0000 15:18:40 LONX 225 4163.5000 15:18:47 LONX 275 4163.5000 15:19:30 LONX 98 4163.5000 15:19:30 LONX 152 4163.5000 15:19:30 LONX 227 4163.0000 15:20:06 LONX 24 4162.5000 15:20:51 LONX 206 4162.5000 15:20:51 LONX 250 4162.0000 15:20:51 LONX 290 4161.5000 15:20:51 LONX 447 4162.0000 15:20:51 LONX 250 4162.0000 15:20:51 LONX 50 4162.0000 15:20:51 LONX 190 4159.5000 15:21:54 LONX 250 4159.5000 15:22:29 LONX 195 4159.0000 15:22:29 LONX 222 4159.0000 15:23:10 LONX 98 4159.0000 15:23:10 LONX 200 4159.0000 15:23:10 LONX 114 4159.0000 15:23:10 LONX 70 4159.0000 15:23:22 LONX 110 4158.0000 15:23:23 LONX 130 4158.0000 15:23:23 LONX 200 4156.5000 15:25:02 LONX 360 4156.5000 15:25:02 LONX 12 4159.0000 15:26:16 LONX 290 4159.0000 15:26:16 LONX 87 4159.0000 15:26:16 LONX 310 4159.5000 15:26:19 LONX 340 4159.0000 15:26:19 LONX 70 4159.0000 15:26:32 LONX 10 4159.0000 15:26:32 LONX 186 4158.5000 15:26:32 LONX 154 4158.5000 15:26:32 LONX 207 4158.5000 15:26:32 LONX 245 4159.5000 15:27:00 LONX 250 4159.5000 15:27:00 LONX 34 4159.5000 15:27:00 LONX 45 4159.0000 15:27:32 LONX 175 4159.0000 15:27:32 LONX 16 4158.5000 15:27:32 LONX 100 4158.5000 15:27:33 LONX 101 4158.5000 15:27:39 LONX 195 4157.5000 15:27:44 LONX 72 4159.0000 15:28:23 LONX 148 4159.0000 15:28:31 LONX 230 4161.0000 15:28:58 LONX 190 4160.0000 15:29:00 LONX 250 4159.5000 15:29:02 LONX 200 4158.5000 15:29:07 LONX 67 4158.5000 15:29:53 LONX 208 4158.5000 15:29:53 LONX 230 4159.0000 15:30:17 LONX 275 4158.5000 15:30:26 LONX 60 4158.0000 15:30:26 LONX 160 4158.0000 15:30:26 LONX 220 4158.0000 15:30:26 LONX 234 4155.0000 15:30:42 LONX 440 4158.0000 15:32:14 LONX 390 4157.5000 15:32:20 LONX 230 4157.5000 15:32:20 LONX 275 4157.0000 15:32:20 LONX 34 4156.5000 15:32:20 LONX 60 4156.5000 15:32:31 LONX 111 4156.5000 15:32:35 LONX 82 4156.5000 15:32:50 LONX 127 4156.5000 15:32:50 LONX 235 4159.5000 15:33:35 LONX 250 4159.5000 15:33:35 LONX 74 4159.5000 15:33:54 LONX 320 4159.0000 15:33:57 LONX 285 4159.5000 15:34:17 LONX 45 4158.5000 15:34:24 LONX 260 4159.0000 15:35:28 LONX 171 4160.0000 15:35:58 LONX 138 4160.0000 15:35:58 LONX 250 4160.0000 15:35:58 LONX 388 4160.0000 15:35:58 LONX 26 4161.0000 15:36:29 LONX 350 4160.5000 15:36:37 LONX 350 4160.0000 15:36:46 LONX 209 4160.0000 15:36:46 LONX 240 4159.5000 15:36:50 LONX 22 4159.0000 15:36:59 LONX 100 4159.0000 15:37:14 LONX 444 4160.0000 15:37:53 LONX 249 4160.0000 15:37:53 LONX 72 4159.0000 15:38:03 LONX 133 4158.5000 15:38:10 LONX 213 4158.0000 15:38:16 LONX 293 4158.5000 15:39:30 LONX 143 4158.0000 15:39:30 LONX 100 4158.0000 15:39:30 LONX 62 4158.0000 15:39:30 LONX 255 4157.5000 15:39:33 LONX 149 4157.0000 15:39:36 LONX 126 4157.0000 15:39:36 LONX 100 4156.0000 15:39:53 LONX 145 4156.0000 15:39:54 LONX 260 4156.5000 15:40:39 LONX 76 4156.0000 15:40:43 LONX 100 4156.0000 15:40:43 LONX 101 4156.0000 15:40:43 LONX 76 4157.5000 15:41:04 LONX 133 4157.5000 15:41:04 LONX 235 4156.5000 15:41:21 LONX 72 4156.0000 15:41:32 LONX 45 4156.0000 15:41:36 LONX 155 4156.5000 15:41:55 LONX 69 4156.5000 15:41:55 LONX 106 4155.5000 15:41:57 LONX 100 4155.5000 15:42:02 LONX 250 4158.0000 15:42:35 LONX 250 4158.5000 15:42:39 LONX 290 4160.0000 15:42:55 LONX 205 4159.5000 15:43:03 LONX 391 4161.5000 15:43:33 LONX 100 4161.0000 15:43:36 LONX 180 4161.0000 15:43:42 LONX 251 4160.5000 15:44:03 LONX 53 4160.0000 15:44:15 LONX 153 4160.0000 15:44:23 LONX 195 4160.5000 15:44:45 LONX 295 4160.0000 15:44:45 LONX 285 4165.5000 15:46:06 LONX 100 4165.5000 15:46:06 LONX 370 4166.5000 15:46:20 LONX 340 4166.5000 15:46:21 LONX 380 4166.0000 15:46:23 LONX 250 4168.0000 15:47:10 LONX 240 4168.0000 15:47:10 LONX 245 4167.5000 15:47:13 LONX 145 4168.5000 15:47:40 LONX 222 4168.0000 15:47:47 LONX 200 4167.5000 15:47:59 LONX 198 4166.5000 15:47:59 LONX 179 4170.0000 15:49:07 LONX 276 4170.0000 15:49:07 LONX 275 4170.0000 15:49:07 LONX 236 4169.0000 15:49:10 LONX 44 4169.0000 15:49:10 LONX 206 4167.0000 15:49:15 LONX 295 4169.5000 15:50:07 LONX 195 4169.5000 15:50:07 LONX 100 4168.5000 15:50:11 LONX 100 4168.5000 15:50:12 LONX 90 4168.5000 15:50:16 LONX 200 4167.5000 15:50:27 LONX 100 4166.0000 15:50:43 LONX 68 4166.0000 15:50:44 LONX 35 4166.0000 15:50:44 LONX 192 4165.5000 15:50:48 LONX 99 4167.5000 15:51:23 LONX 166 4167.5000 15:51:23 LONX 370 4169.0000 15:52:02 LONX 310 4169.0000 15:52:02 LONX 200 4170.0000 15:52:33 LONX 30 4170.0000 15:52:33 LONX 200 4170.0000 15:52:37 LONX 196 4170.0000 15:52:37 LONX 291 4169.5000 15:52:45 LONX 255 4169.0000 15:54:00 LONX 300 4169.0000 15:54:00 LONX 250 4169.0000 15:54:00 LONX 1 4169.0000 15:54:00 LONX 212 4168.5000 15:54:09 LONX 146 4168.0000 15:54:13 LONX 410 4169.0000 15:55:05 LONX 205 4168.5000 15:55:06 LONX 141 4170.0000 15:55:30 LONX 260 4170.0000 15:55:30 LONX 254 4168.5000 15:55:45 LONX 230 4168.0000 15:55:46 LONX 29 4168.0000 15:55:58 LONX 102 4168.0000 15:56:04 LONX 108 4169.5000 15:56:17 LONX 215 4168.5000 15:56:20 LONX 250 4168.5000 15:56:44 LONX 92 4168.5000 15:56:44 LONX 226 4168.0000 15:56:44 LONX 198 4166.5000 15:56:55 LONX 247 4165.0000 15:57:10 LONX 105 4166.0000 15:57:37 LONX 100 4166.0000 15:57:38 LONX 211 4165.5000 15:57:55 LONX 235 4165.0000 15:57:55 LONX 194 4164.5000 15:57:55 LONX 211 4162.0000 15:58:23 LONX 261 4160.5000 15:58:28 LONX 100 4159.0000 15:58:44 LONX 72 4159.0000 15:58:45 LONX 195 4160.5000 15:59:06 LONX 88 4160.0000 15:59:06 LONX 260 4160.5000 15:59:30 LONX 142 4160.0000 15:59:30 LONX 255 4159.5000 15:59:41 LONX 54 4160.0000 15:59:50 LONX 200 4162.5000 15:59:55 LONX 60 4162.5000 15:59:55 LONX 220 4161.0000 16:00:02 LONX 117 4160.5000 16:00:17 LONX 288 4162.0000 16:00:33 LONX 137 4162.0000 16:00:33 LONX 175 4163.0000 16:01:03 LONX 220 4164.5000 16:01:08 LONX 8 4164.0000 16:01:08 LONX 250 4164.5000 16:01:08 LONX 100 4164.0000 16:01:10 LONX 270 4164.5000 16:01:20 LONX 255 4164.5000 16:01:41 LONX 50 4164.0000 16:02:11 LONX 133 4164.5000 16:02:31 LONX 247 4164.5000 16:02:31 LONX 242 4164.0000 16:02:33 LONX 250 4164.0000 16:02:33 LONX 228 4164.0000 16:02:33 LONX 260 4163.5000 16:02:34 LONX 240 4166.5000 16:02:51 LONX 196 4166.0000 16:02:52 LONX 195 4166.5000 16:03:02 LONX 159 4166.5000 16:03:21 LONX 71 4166.5000 16:03:21 LONX 330 4169.0000 16:04:02 LONX 13 4169.0000 16:04:02 LONX 310 4169.0000 16:04:27 LONX 250 4169.0000 16:04:27 LONX 200 4170.0000 16:04:34 LONX 242 4170.0000 16:04:34 LONX 199 4170.0000 16:04:42 LONX 360 4168.5000 16:04:54 LONX 245 4168.0000 16:05:11 LONX 228 4167.5000 16:05:36 LONX 310 4167.5000 16:05:36 LONX 86 4166.5000 16:05:36 LONX 109 4166.5000 16:05:36 LONX 330 4165.5000 16:06:32 LONX 290 4166.5000 16:06:46 LONX 27 4166.5000 16:06:49 LONX 183 4166.5000 16:06:49 LONX 70 4167.0000 16:06:49 LONX 145 4167.0000 16:06:49 LONX 30 4167.0000 16:06:49 LONX 215 4166.0000 16:06:51 LONX 100 4165.0000 16:06:51 LONX 175 4165.0000 16:06:52 LONX 195 4164.5000 16:07:02 LONX 193 4162.5000 16:07:43 LONX 255 4162.0000 16:07:43 LONX 200 4162.5000 16:07:57 LONX 97 4163.0000 16:07:57 LONX 114 4163.0000 16:07:57 LONX 350 4163.0000 16:08:46 LONX 100 4162.5000 16:08:46 LONX 205 4162.5000 16:08:52 LONX 400 4162.0000 16:08:54 LONX 80 4161.5000 16:08:54 LONX 200 4161.5000 16:09:01 LONX 97 4161.5000 16:09:21 LONX 225 4161.0000 16:09:25 LONX 115 4161.0000 16:09:25 LONX 235 4160.0000 16:09:31 LONX 126 4160.0000 16:09:58 LONX 96 4160.0000 16:09:58 LONX 250 4159.5000 16:10:03 LONX 11 4159.5000 16:10:03 LONX 250 4159.5000 16:10:05 LONX 62 4159.5000 16:10:05 LONX 193 4158.5000 16:10:13 LONX 25 4158.0000 16:10:13 LONX 199 4157.5000 16:10:24 LONX 205 4159.0000 16:10:34 LONX 47 4159.0000 16:10:43 LONX 33 4159.0000 16:10:43 LONX 87 4159.0000 16:10:43 LONX 238 4159.5000 16:11:16 LONX 340 4159.5000 16:11:16 LONX 103 4159.5000 16:11:16 LONX 206 4158.5000 16:11:26 LONX 250 4158.0000 16:11:51 LONX 88 4158.0000 16:11:51 LONX 233 4158.0000 16:11:54 LONX 94 4157.0000 16:12:04 LONX 209 4156.5000 16:12:09 LONX 641 4157.5000 16:12:41 LONX 196 4157.0000 16:12:50 LONX 206 4158.0000 16:13:01 LONX 267 4158.5000 16:13:14 LONX 16 4159.0000 16:13:37 LONX 8 4159.0000 16:13:37 LONX 420 4159.0000 16:13:44 LONX 263 4159.0000 16:13:49 LONX 168 4159.0000 16:13:49 LONX 95 4159.0000 16:13:49 LONX 228 4157.5000 16:14:13 LONX 226 4156.0000 16:14:24 LONX 89 4155.0000 16:14:34 LONX 278 4154.5000 16:14:42 LONX 90 4154.5000 16:14:59 LONX 250 4154.5000 16:14:59 LONX 23 4155.0000 16:15:06 LONX 208 4155.0000 16:15:08 LONX 96 4155.0000 16:15:08 LONX 211 4154.5000 16:15:14 LONX 39 4154.5000 16:15:14 LONX 127 4154.5000 16:15:14 LONX 45 4154.5000 16:15:14 LONX 88 4153.5000 16:15:29 LONX 217 4152.0000 16:15:33 LONX 90 4153.0000 16:15:41 LONX 103 4153.0000 16:15:41 LONX 210 4153.0000 16:15:53 LONX 151 4153.0000 16:15:57 LONX 49 4153.0000 16:15:57 LONX 121 4153.5000 16:16:06 LONX 122 4153.5000 16:16:06 LONX 131 4153.5000 16:16:14 LONX 68 4153.5000 16:16:14 LONX 94 4153.5000 16:16:14 LONX 100 4153.5000 16:16:14 LONX 103 4154.0000 16:16:58 LONX 250 4154.0000 16:16:58 LONX 105 4154.0000 16:17:01 LONX 181 4154.5000 16:17:06 LONX 407 4154.5000 16:17:06 LONX 13 4154.5000 16:17:06 LONX 280 4156.0000 16:17:23 LONX 87 4156.0000 16:17:23 LONX 72 4156.0000 16:17:32 LONX 122 4156.0000 16:17:32 LONX 164 4155.5000 16:17:41 LONX 53 4155.5000 16:17:41 LONX 250 4155.0000 16:17:54 LONX 55 4155.0000 16:17:54 LONX 103 4155.0000 16:17:54 LONX 202 4155.0000 16:17:54 LONX 72 4154.5000 16:18:23 LONX 99 4156.0000 16:18:43 LONX 74 4157.0000 16:18:44 LONX 100 4158.0000 16:18:48 LONX 250 4158.0000 16:18:48 LONX 167 4158.0000 16:18:48 LONX 100 4157.5000 16:18:49 LONX 103 4157.5000 16:18:49 LONX 202 4157.5000 16:18:58 LONX 162 4157.5000 16:19:07 LONX 197 4157.5000 16:19:07 LONX 62 4158.5000 16:19:24 LONX 205 4158.0000 16:19:27 LONX 230 4159.5000 16:19:37 LONX 6 4159.5000 16:19:37 LONX 47 4157.5000 16:20:02 LONX 580 4157.5000 16:20:05 LONX 207 4157.5000 16:20:16 LONX 239 4157.5000 16:20:25 LONX 101 4156.0000 16:20:31 LONX 233 4156.5000 16:20:41 LONX 84 4156.5000 16:20:46 LONX 215 4156.5000 16:21:00 LONX 83 4157.0000 16:21:00 LONX 82 4157.0000 16:21:00 LONX 83 4157.0000 16:21:00 LONX 362 4156.0000 16:21:17 LONX 135 4157.0000 16:21:35 LONX 77 4157.0000 16:21:35 LONX 199 4157.0000 16:21:35 LONX 205 4157.0000 16:21:45 LONX 149 4157.0000 16:21:54 LONX 75 4157.0000 16:21:54 LONX 237 4156.5000 16:22:04 LONX 13 4156.5000 16:22:04 LONX 217 4156.5000 16:22:04 LONX 7 4156.5000 16:22:04 LONX 200 4156.5000 16:22:24 LONX 218 4156.5000 16:22:38 LONX 199 4156.0000 16:22:46 LONX 195 4155.5000 16:22:51 LONX 205 4155.0000 16:22:59 LONX 46 4155.0000 16:23:07 LONX 194 4155.5000 16:23:22 LONX 307 4155.5000 16:23:22 LONX 295 4155.5000 16:23:22 LONX 200 4156.5000 16:23:42 LONX 200 4156.5000 16:23:42 LONX 209 4155.0000 16:24:01 LONX 99 4155.0000 16:24:09 LONX 104 4155.0000 16:24:09 LONX 50 4155.5000 16:24:14 LONX 160 4155.5000 16:24:14 LONX 243 4155.0000 16:24:24 LONX 219 4155.0000 16:24:39 LONX 73 4155.0000 16:24:40 LONX 133 4155.0000 16:24:40 LONX 300 4155.5000 16:25:04 LONX 250 4155.5000 16:25:04 LONX 120 4155.5000 16:25:04 LONX 193 4155.0000 16:25:13 LONX 197 4155.0000 16:25:17 LONX 98 4156.0000 16:25:25 LONX 117 4156.0000 16:25:25 LONX 145 4156.0000 16:25:25 LONX 70 4156.0000 16:25:25 LONX 76 4155.0000 16:25:41 LONX 109 4154.5000 16:25:43 LONX 127 4154.5000 16:25:43 LONX 16 4154.5000 16:25:43 LONX 220 4154.5000 16:25:43 LONX 70 4154.5000 16:26:02 LONX 161 4154.5000 16:26:02 LONX 224 4154.0000 16:26:11 LONX 219 4154.5000 16:26:21 LONX 198 4155.0000 16:26:30 LONX 198 4155.5000 16:26:35 LONX 218 4155.5000 16:26:56 LONX 41 4155.0000 16:26:56 LONX 250 4155.0000 16:26:56 LONX 30 4155.5000 16:26:56 LONX 211 4154.0000 16:27:07 LONX 241 4153.5000 16:27:12 LONX 241 4153.5000 16:27:12 LONX 223 4153.0000 16:27:31 LONX 411 4155.0000 16:27:44 LONX 245 4155.0000 16:27:58 LONX 220 4155.0000 16:28:01 LONX 55 4153.5000 16:28:11 LONX 192 4153.5000 16:28:13 LONX 100 4154.0000 16:28:16 LONX 8 4153.5000 16:28:29 LONX 112 4153.5000 16:28:33 LONX 250 4153.5000 16:28:33 LONX 88 4153.5000 16:28:33 LONX 218 4153.5000 16:28:34 LONX 74 4155.0000 16:28:53 LONX 46 4155.0000 16:28:55 LONX 600 4155.0000 16:29:00 LONX 47 4155.0000 16:29:00 LONX 184 4155.5000 16:29:04 LONX 118 4155.5000 16:29:04 LONX 71 4155.5000 16:29:09 LONX 140 4155.5000 16:29:09 LONX 2 4155.5000 16:29:09 LONX 57 4155.5000 16:29:14 LONX 141 4155.5000 16:29:14 LONX 109 4155.5000 16:29:14 LONX 70 4155.5000 16:29:14 LONX 129 4156.0000 16:29:24 LONX 88 4156.0000 16:29:24 LONX 46 4156.0000 16:29:33 LONX 152 4156.0000 16:29:35 LONX 225 4156.0000 16:29:35 LONX 226 4155.0000 16:29:41 LONX 24 4155.0000 16:29:41 LONX 155 4154.5000 16:29:45 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 POSGMMMMRFMGRZM