Unilever PLC

Transaction in Own Shares • Sep 20, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 4743B Unilever PLC 20 September 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: 20-Sep-18 Number of ordinary shares purchased: 361,000 Highest price paid per share: GBp 4,199.0000 Lowest price paid per share: GBp 4,130.0000 Volume weighted average price paid per share: GBp 4,158.7110 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 1,419,000 of its ordinary shares in treasury and has 1,185,772,284 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4158.7110 361,000 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 72 4138.5000 08:00:24 LONX 93 4138.5000 08:00:24 LONX 181 4137.5000 08:00:26 LONX 195 4137.0000 08:00:31 LONX 155 4137.0000 08:00:32 LONX 134 4133.5000 08:00:38 LONX 38 4135.0000 08:00:45 LONX 156 4135.0000 08:00:45 LONX 171 4137.5000 08:00:57 LONX 4 4139.0000 08:01:05 LONX 155 4140.5000 08:01:12 LONX 20 4140.0000 08:01:12 LONX 115 4140.0000 08:01:12 LONX 45 4140.0000 08:01:41 LONX 140 4140.0000 08:01:41 LONX 37 4141.5000 08:01:50 LONX 178 4141.5000 08:01:50 LONX 170 4142.0000 08:01:50 LONX 5 4142.5000 08:02:03 LONX 175 4142.5000 08:02:03 LONX 185 4145.0000 08:02:16 LONX 155 4144.5000 08:02:16 LONX 135 4144.0000 08:02:16 LONX 295 4147.0000 08:03:02 LONX 42 4146.5000 08:03:02 LONX 160 4147.0000 08:03:17 LONX 135 4146.5000 08:03:17 LONX 165 4147.0000 08:03:17 LONX 42 4146.5000 08:03:17 LONX 138 4146.5000 08:03:17 LONX 96 4143.5000 08:03:50 LONX 44 4143.5000 08:03:50 LONX 136 4143.5000 08:03:50 LONX 129 4144.5000 08:04:16 LONX 185 4145.0000 08:04:24 LONX 85 4148.0000 08:05:08 LONX 105 4148.0000 08:05:08 LONX 150 4149.0000 08:05:22 LONX 185 4149.0000 08:05:22 LONX 155 4149.5000 08:05:25 LONX 180 4148.5000 08:05:25 LONX 145 4148.0000 08:05:28 LONX 174 4145.0000 08:05:47 LONX 155 4145.5000 08:06:04 LONX 119 4147.0000 08:06:11 LONX 160 4148.0000 08:06:31 LONX 170 4148.0000 08:06:31 LONX 150 4148.0000 08:06:31 LONX 181 4147.5000 08:06:44 LONX 195 4147.0000 08:06:44 LONX 140 4147.0000 08:06:44 LONX 140 4146.0000 08:06:50 LONX 145 4141.5000 08:06:56 LONX 101 4141.0000 08:07:20 LONX 205 4141.5000 08:07:28 LONX 180 4141.0000 08:07:28 LONX 121 4147.0000 08:08:29 LONX 150 4147.0000 08:08:29 LONX 250 4146.5000 08:08:29 LONX 174 4146.0000 08:08:29 LONX 21 4146.5000 08:08:29 LONX 285 4148.5000 08:08:50 LONX 240 4148.5000 08:08:50 LONX 208 4148.5000 08:08:56 LONX 51 4149.5000 08:09:00 LONX 300 4149.5000 08:09:39 LONX 8 4150.0000 08:09:40 LONX 208 4150.0000 08:09:40 LONX 175 4150.0000 08:09:45 LONX 60 4150.0000 08:09:45 LONX 190 4149.0000 08:09:57 LONX 160 4149.0000 08:09:57 LONX 170 4148.5000 08:10:00 LONX 141 4148.0000 08:10:00 LONX 161 4144.5000 08:10:13 LONX 154 4144.0000 08:10:27 LONX 155 4143.5000 08:10:31 LONX 275 4149.0000 08:11:45 LONX 300 4149.0000 08:11:45 LONX 65 4150.0000 08:11:50 LONX 62 4150.5000 08:11:59 LONX 25 4150.5000 08:11:59 LONX 175 4150.5000 08:11:59 LONX 195 4150.0000 08:11:59 LONX 165 4149.5000 08:12:09 LONX 95 4149.5000 08:12:09 LONX 270 4150.5000 08:12:32 LONX 225 4150.0000 08:12:33 LONX 140 4151.0000 08:12:43 LONX 155 4151.5000 08:12:49 LONX 220 4151.0000 08:12:49 LONX 150 4150.0000 08:13:08 LONX 155 4149.5000 08:13:34 LONX 170 4149.5000 08:13:34 LONX 80 4149.5000 08:13:34 LONX 203 4149.0000 08:13:38 LONX 205 4148.5000 08:14:15 LONX 100 4149.0000 08:14:19 LONX 73 4149.0000 08:14:19 LONX 219 4148.0000 08:14:22 LONX 153 4147.5000 08:14:40 LONX 31 4149.0000 08:14:55 LONX 182 4149.0000 08:14:55 LONX 223 4148.0000 08:14:56 LONX 111 4148.5000 08:15:18 LONX 179 4147.5000 08:15:40 LONX 185 4147.5000 08:15:40 LONX 67 4148.0000 08:15:40 LONX 100 4148.0000 08:15:40 LONX 220 4148.0000 08:16:04 LONX 200 4147.0000 08:16:08 LONX 200 4147.0000 08:16:20 LONX 8 4145.5000 08:16:42 LONX 93 4145.5000 08:16:42 LONX 104 4145.5000 08:16:42 LONX 155 4145.0000 08:16:42 LONX 155 4143.5000 08:16:53 LONX 180 4144.5000 08:17:55 LONX 215 4144.5000 08:17:58 LONX 280 4144.5000 08:17:58 LONX 165 4143.5000 08:18:30 LONX 280 4143.5000 08:18:30 LONX 34 4145.0000 08:18:32 LONX 135 4145.0000 08:18:32 LONX 38 4147.0000 08:18:58 LONX 124 4147.0000 08:18:58 LONX 38 4147.0000 08:18:58 LONX 55 4147.5000 08:19:01 LONX 121 4147.0000 08:19:01 LONX 32 4147.0000 08:19:09 LONX 35 4147.0000 08:19:09 LONX 104 4147.0000 08:19:09 LONX 27 4146.0000 08:19:09 LONX 125 4146.0000 08:19:09 LONX 48 4146.0000 08:19:09 LONX 29 4146.5000 08:19:48 LONX 93 4147.5000 08:19:53 LONX 111 4147.5000 08:19:53 LONX 181 4148.0000 08:19:56 LONX 200 4147.0000 08:20:11 LONX 128 4147.0000 08:20:11 LONX 300 4147.0000 08:20:11 LONX 182 4147.5000 08:20:37 LONX 200 4147.0000 08:20:37 LONX 175 4146.0000 08:21:19 LONX 205 4146.0000 08:21:19 LONX 196 4145.5000 08:21:19 LONX 132 4147.0000 08:21:45 LONX 170 4146.5000 08:21:46 LONX 162 4145.5000 08:21:58 LONX 175 4144.5000 08:22:04 LONX 240 4143.5000 08:22:44 LONX 221 4144.0000 08:23:00 LONX 85 4145.5000 08:23:06 LONX 89 4145.5000 08:23:06 LONX 192 4143.5000 08:23:19 LONX 165 4143.0000 08:23:21 LONX 162 4143.0000 08:23:31 LONX 10 4143.5000 08:24:42 LONX 190 4143.5000 08:24:42 LONX 290 4143.5000 08:24:42 LONX 177 4143.5000 08:24:42 LONX 201 4144.0000 08:25:01 LONX 257 4144.0000 08:25:15 LONX 255 4143.0000 08:25:45 LONX 195 4143.0000 08:25:45 LONX 178 4143.0000 08:25:45 LONX 180 4141.5000 08:25:56 LONX 280 4143.0000 08:27:10 LONX 225 4143.0000 08:27:10 LONX 37 4143.0000 08:27:10 LONX 188 4143.0000 08:27:10 LONX 174 4142.5000 08:27:11 LONX 66 4142.5000 08:27:11 LONX 185 4141.0000 08:27:26 LONX 125 4139.5000 08:27:33 LONX 57 4139.5000 08:27:33 LONX 76 4138.5000 08:27:44 LONX 94 4138.5000 08:27:44 LONX 180 4139.0000 08:28:10 LONX 215 4140.0000 08:28:31 LONX 185 4139.5000 08:28:31 LONX 219 4139.5000 08:29:24 LONX 240 4139.5000 08:29:24 LONX 205 4138.5000 08:29:25 LONX 211 4137.0000 08:29:46 LONX 86 4139.5000 08:30:03 LONX 190 4139.0000 08:30:28 LONX 16 4139.5000 08:30:28 LONX 54 4139.5000 08:30:28 LONX 108 4139.5000 08:30:28 LONX 78 4140.0000 08:30:32 LONX 53 4141.5000 08:31:05 LONX 172 4141.5000 08:31:05 LONX 250 4145.0000 08:31:46 LONX 204 4144.5000 08:31:50 LONX 125 4144.5000 08:31:50 LONX 1 4144.5000 08:31:50 LONX 52 4144.5000 08:31:50 LONX 310 4144.0000 08:31:50 LONX 181 4142.5000 08:32:15 LONX 171 4141.5000 08:32:36 LONX 50 4141.0000 08:32:36 LONX 265 4145.0000 08:33:18 LONX 276 4144.5000 08:33:51 LONX 225 4144.5000 08:33:51 LONX 70 4144.5000 08:33:51 LONX 25 4144.5000 08:33:51 LONX 235 4144.0000 08:33:51 LONX 170 4143.0000 08:34:32 LONX 175 4144.0000 08:34:40 LONX 255 4143.5000 08:34:40 LONX 119 4145.0000 08:35:28 LONX 92 4145.0000 08:35:28 LONX 235 4144.5000 08:35:57 LONX 69 4144.5000 08:35:57 LONX 200 4144.5000 08:35:57 LONX 215 4144.0000 08:35:58 LONX 195 4145.5000 08:36:26 LONX 170 4144.5000 08:36:40 LONX 255 4144.0000 08:36:51 LONX 188 4142.5000 08:37:20 LONX 254 4145.0000 08:37:48 LONX 1 4145.0000 08:37:48 LONX 26 4145.5000 08:38:01 LONX 285 4146.0000 08:38:08 LONX 195 4145.0000 08:38:30 LONX 184 4145.0000 08:38:30 LONX 245 4144.0000 08:38:39 LONX 46 4145.5000 08:39:31 LONX 177 4145.5000 08:39:31 LONX 196 4145.5000 08:39:36 LONX 1 4145.5000 08:39:36 LONX 131 4144.5000 08:39:37 LONX 79 4144.5000 08:39:45 LONX 118 4144.0000 08:39:49 LONX 169 4144.0000 08:40:00 LONX 190 4142.0000 08:40:48 LONX 155 4141.5000 08:40:49 LONX 15 4141.5000 08:40:49 LONX 183 4144.5000 08:42:10 LONX 108 4144.5000 08:42:10 LONX 50 4144.5000 08:42:10 LONX 250 4144.5000 08:43:04 LONX 162 4144.5000 08:43:04 LONX 200 4144.5000 08:43:04 LONX 280 4144.5000 08:43:20 LONX 164 4144.5000 08:43:20 LONX 60 4144.5000 08:43:20 LONX 173 4144.5000 08:43:25 LONX 200 4144.5000 08:43:25 LONX 263 4145.0000 08:44:42 LONX 180 4144.0000 08:44:42 LONX 185 4144.0000 08:44:42 LONX 196 4145.5000 08:45:01 LONX 201 4146.0000 08:45:26 LONX 215 4145.0000 08:45:26 LONX 117 4144.0000 08:45:33 LONX 209 4145.0000 08:46:14 LONX 1 4145.0000 08:46:14 LONX 210 4144.5000 08:46:27 LONX 210 4144.0000 08:46:27 LONX 66 4143.0000 08:47:18 LONX 131 4143.0000 08:47:18 LONX 55 4143.0000 08:47:18 LONX 229 4143.0000 08:47:18 LONX 132 4144.5000 08:48:10 LONX 131 4144.5000 08:49:12 LONX 250 4144.5000 08:49:12 LONX 290 4144.5000 08:49:12 LONX 305 4144.5000 08:49:13 LONX 43 4144.0000 08:49:30 LONX 187 4144.0000 08:49:30 LONX 47 4143.5000 08:50:01 LONX 187 4143.0000 08:50:32 LONX 221 4143.0000 08:50:32 LONX 260 4144.0000 08:51:07 LONX 290 4144.0000 08:51:07 LONX 128 4144.0000 08:51:07 LONX 80 4144.0000 08:51:07 LONX 300 4144.0000 08:52:08 LONX 41 4144.0000 08:52:08 LONX 179 4144.0000 08:52:08 LONX 209 4143.5000 08:52:24 LONX 1 4143.5000 08:52:39 LONX 212 4143.0000 08:53:38 LONX 235 4143.0000 08:53:38 LONX 21 4143.0000 08:53:38 LONX 200 4143.0000 08:53:38 LONX 250 4143.0000 08:53:38 LONX 25 4143.0000 08:53:38 LONX 80 4142.5000 08:55:00 LONX 111 4142.5000 08:55:00 LONX 25 4142.5000 08:55:00 LONX 9 4142.5000 08:55:00 LONX 92 4143.0000 08:55:13 LONX 154 4142.5000 08:55:22 LONX 92 4142.5000 08:55:22 LONX 275 4142.0000 08:55:23 LONX 200 4143.5000 08:56:08 LONX 78 4144.5000 08:56:30 LONX 250 4144.5000 08:56:30 LONX 86 4144.5000 08:56:30 LONX 22 4144.5000 08:56:30 LONX 198 4144.0000 08:56:55 LONX 71 4144.0000 08:56:55 LONX 180 4144.5000 08:57:04 LONX 61 4144.5000 08:58:04 LONX 150 4145.0000 08:58:21 LONX 310 4145.0000 08:58:35 LONX 270 4144.5000 08:59:18 LONX 235 4144.5000 08:59:18 LONX 205 4143.5000 08:59:42 LONX 90 4145.5000 08:59:54 LONX 135 4145.5000 08:59:54 LONX 250 4145.0000 08:59:58 LONX 235 4144.5000 09:00:00 LONX 177 4143.5000 09:00:08 LONX 76 4145.0000 09:01:01 LONX 35 4145.0000 09:01:01 LONX 265 4145.0000 09:01:01 LONX 221 4144.5000 09:01:17 LONX 59 4144.5000 09:01:20 LONX 55 4144.5000 09:01:53 LONX 190 4144.5000 09:01:53 LONX 4 4144.5000 09:01:53 LONX 200 4144.5000 09:01:53 LONX 195 4144.5000 09:01:53 LONX 168 4145.0000 09:03:03 LONX 67 4145.0000 09:03:03 LONX 250 4144.0000 09:03:10 LONX 235 4143.5000 09:03:20 LONX 360 4143.5000 09:03:20 LONX 229 4143.0000 09:03:39 LONX 177 4142.5000 09:03:54 LONX 215 4142.0000 09:04:12 LONX 200 4144.0000 09:04:58 LONX 71 4144.0000 09:04:58 LONX 207 4144.5000 09:05:06 LONX 215 4144.0000 09:05:48 LONX 81 4145.0000 09:06:23 LONX 200 4145.0000 09:06:23 LONX 180 4144.5000 09:06:28 LONX 177 4145.0000 09:06:31 LONX 330 4144.5000 09:07:03 LONX 250 4144.5000 09:07:03 LONX 204 4144.5000 09:07:03 LONX 233 4145.0000 09:07:37 LONX 136 4144.0000 09:07:46 LONX 119 4144.0000 09:07:46 LONX 214 4144.5000 09:07:46 LONX 250 4145.5000 09:08:23 LONX 193 4145.5000 09:08:23 LONX 245 4145.0000 09:08:53 LONX 185 4145.5000 09:09:05 LONX 180 4145.5000 09:09:36 LONX 200 4145.5000 09:09:36 LONX 7 4145.5000 09:09:36 LONX 250 4145.5000 09:09:36 LONX 215 4145.0000 09:10:11 LONX 225 4144.5000 09:10:32 LONX 180 4143.5000 09:10:48 LONX 202 4143.0000 09:10:48 LONX 83 4144.5000 09:11:27 LONX 137 4144.5000 09:11:27 LONX 194 4144.0000 09:11:43 LONX 62 4142.5000 09:12:02 LONX 170 4142.5000 09:12:02 LONX 240 4144.5000 09:13:03 LONX 280 4144.5000 09:13:18 LONX 235 4144.0000 09:13:21 LONX 185 4143.0000 09:13:27 LONX 190 4142.5000 09:13:41 LONX 217 4143.5000 09:14:24 LONX 194 4143.5000 09:14:29 LONX 4 4144.0000 09:15:00 LONX 215 4144.0000 09:15:00 LONX 210 4144.0000 09:15:06 LONX 121 4144.0000 09:15:23 LONX 130 4144.0000 09:15:23 LONX 215 4143.5000 09:15:36 LONX 107 4145.0000 09:15:59 LONX 94 4145.0000 09:15:59 LONX 4 4145.0000 09:15:59 LONX 107 4144.5000 09:16:33 LONX 204 4144.5000 09:16:33 LONX 17 4145.0000 09:16:42 LONX 350 4144.5000 09:17:00 LONX 195 4144.0000 09:17:30 LONX 180 4144.0000 09:17:33 LONX 96 4143.5000 09:17:36 LONX 202 4143.0000 09:17:36 LONX 35 4144.5000 09:18:07 LONX 58 4144.5000 09:18:07 LONX 109 4144.5000 09:18:08 LONX 140 4145.0000 09:18:32 LONX 54 4145.0000 09:18:32 LONX 118 4144.5000 09:19:01 LONX 200 4144.5000 09:19:01 LONX 10 4144.5000 09:19:01 LONX 124 4145.0000 09:19:15 LONX 127 4145.0000 09:19:22 LONX 43 4145.0000 09:19:22 LONX 24 4145.0000 09:19:22 LONX 188 4144.0000 09:19:28 LONX 190 4143.0000 09:20:58 LONX 320 4143.0000 09:21:23 LONX 185 4142.5000 09:21:23 LONX 156 4142.5000 09:21:23 LONX 290 4142.5000 09:21:23 LONX 73 4142.5000 09:22:15 LONX 122 4142.5000 09:22:15 LONX 193 4142.0000 09:22:23 LONX 205 4142.0000 09:22:23 LONX 180 4141.5000 09:22:59 LONX 218 4141.5000 09:22:59 LONX 225 4141.0000 09:23:13 LONX 250 4142.0000 09:24:06 LONX 200 4142.0000 09:24:06 LONX 86 4141.5000 09:24:43 LONX 72 4141.5000 09:24:43 LONX 82 4141.5000 09:24:43 LONX 201 4141.5000 09:24:43 LONX 148 4141.0000 09:25:21 LONX 153 4140.5000 09:25:21 LONX 82 4140.5000 09:25:21 LONX 215 4140.0000 09:25:29 LONX 220 4139.5000 09:25:29 LONX 250 4138.0000 09:26:08 LONX 205 4137.5000 09:26:22 LONX 183 4137.0000 09:26:22 LONX 91 4137.0000 09:27:14 LONX 227 4137.0000 09:27:14 LONX 195 4137.5000 09:27:58 LONX 10 4137.5000 09:27:58 LONX 250 4137.5000 09:27:58 LONX 195 4136.5000 09:27:58 LONX 310 4136.0000 09:29:42 LONX 65 4136.0000 09:29:42 LONX 224 4136.0000 09:29:42 LONX 16 4136.0000 09:29:42 LONX 228 4135.5000 09:30:02 LONX 219 4136.0000 09:30:02 LONX 16 4136.0000 09:30:02 LONX 163 4135.5000 09:30:02 LONX 17 4135.5000 09:30:02 LONX 250 4136.5000 09:31:52 LONX 250 4136.0000 09:31:52 LONX 15 4136.0000 09:31:52 LONX 250 4136.0000 09:31:52 LONX 142 4136.5000 09:31:52 LONX 188 4136.5000 09:31:52 LONX 285 4135.5000 09:31:56 LONX 240 4135.5000 09:32:32 LONX 235 4135.0000 09:32:32 LONX 215 4132.5000 09:33:04 LONX 183 4132.0000 09:33:17 LONX 194 4132.5000 09:34:22 LONX 220 4132.0000 09:34:34 LONX 250 4132.0000 09:34:34 LONX 94 4132.0000 09:34:34 LONX 190 4131.5000 09:34:34 LONX 48 4133.5000 09:35:17 LONX 29 4133.5000 09:35:17 LONX 48 4134.0000 09:35:20 LONX 30 4134.0000 09:35:20 LONX 200 4133.5000 09:35:28 LONX 8 4133.0000 09:35:49 LONX 229 4133.0000 09:35:49 LONX 190 4133.0000 09:36:12 LONX 225 4132.5000 09:36:12 LONX 225 4132.5000 09:37:13 LONX 180 4132.0000 09:37:54 LONX 200 4132.0000 09:37:54 LONX 259 4132.0000 09:38:28 LONX 71 4132.0000 09:38:28 LONX 250 4132.0000 09:38:28 LONX 70 4132.0000 09:38:28 LONX 200 4132.0000 09:38:28 LONX 208 4130.0000 09:38:58 LONX 908 4132.5000 09:41:04 LONX 270 4134.5000 09:42:27 LONX 410 4134.0000 09:42:27 LONX 10 4134.0000 09:42:27 LONX 330 4134.0000 09:42:27 LONX 158 4134.5000 09:42:27 LONX 82 4134.0000 09:42:27 LONX 116 4138.5000 09:44:57 LONX 440 4140.5000 09:45:33 LONX 350 4142.0000 09:45:59 LONX 90 4142.0000 09:45:59 LONX 450 4141.5000 09:46:20 LONX 94 4141.5000 09:46:20 LONX 200 4141.5000 09:46:20 LONX 46 4141.5000 09:46:20 LONX 208 4141.0000 09:47:09 LONX 97 4141.0000 09:47:09 LONX 99 4141.0000 09:47:09 LONX 225 4142.0000 09:48:21 LONX 122 4142.5000 09:48:21 LONX 180 4142.5000 09:48:21 LONX 18 4142.5000 09:48:21 LONX 250 4142.5000 09:48:21 LONX 564 4142.5000 09:48:21 LONX 176 4142.0000 09:48:21 LONX 51 4141.0000 09:48:48 LONX 138 4141.0000 09:48:48 LONX 73 4140.5000 09:49:30 LONX 83 4140.5000 09:49:30 LONX 60 4140.5000 09:49:30 LONX 225 4140.5000 09:49:30 LONX 265 4142.5000 09:50:06 LONX 356 4143.0000 09:51:13 LONX 360 4142.5000 09:52:34 LONX 260 4142.5000 09:52:34 LONX 195 4143.0000 09:53:44 LONX 141 4143.5000 09:53:55 LONX 360 4144.5000 09:54:26 LONX 250 4144.5000 09:54:28 LONX 420 4144.5000 09:54:28 LONX 320 4144.0000 09:54:38 LONX 10 4144.5000 09:55:16 LONX 300 4144.5000 09:55:16 LONX 266 4145.0000 09:55:55 LONX 262 4144.5000 09:56:23 LONX 16 4144.5000 09:57:13 LONX 212 4144.5000 09:57:13 LONX 42 4144.5000 09:57:16 LONX 245 4144.0000 09:58:05 LONX 73 4144.5000 09:58:05 LONX 200 4144.5000 09:58:05 LONX 250 4144.5000 09:58:05 LONX 120 4144.5000 09:58:05 LONX 2 4144.5000 09:58:54 LONX 78 4144.5000 09:58:54 LONX 219 4144.5000 09:58:54 LONX 225 4145.0000 09:59:35 LONX 38 4144.5000 10:00:09 LONX 199 4144.5000 10:00:09 LONX 198 4144.5000 10:00:09 LONX 237 4144.0000 10:00:34 LONX 190 4143.5000 10:00:34 LONX 91 4144.0000 10:01:05 LONX 13 4143.5000 10:01:29 LONX 150 4143.5000 10:02:20 LONX 60 4143.5000 10:02:20 LONX 226 4143.0000 10:02:20 LONX 245 4143.5000 10:02:20 LONX 48 4143.5000 10:02:26 LONX 150 4143.5000 10:02:26 LONX 250 4142.5000 10:02:34 LONX 233 4141.0000 10:03:36 LONX 235 4140.5000 10:04:01 LONX 250 4140.0000 10:04:05 LONX 48 4142.0000 10:04:30 LONX 150 4142.0000 10:04:30 LONX 150 4141.0000 10:04:34 LONX 88 4142.5000 10:06:55 LONX 92 4142.5000 10:06:55 LONX 215 4142.0000 10:07:33 LONX 305 4141.5000 10:07:33 LONX 60 4142.0000 10:07:33 LONX 250 4142.0000 10:07:33 LONX 159 4142.0000 10:07:33 LONX 151 4142.0000 10:07:33 LONX 320 4141.5000 10:07:33 LONX 87 4143.5000 10:08:55 LONX 94 4143.5000 10:08:55 LONX 141 4144.0000 10:10:00 LONX 165 4145.0000 10:11:18 LONX 92 4145.0000 10:11:18 LONX 105 4145.0000 10:11:18 LONX 520 4144.5000 10:11:21 LONX 337 4144.0000 10:12:09 LONX 83 4144.0000 10:12:09 LONX 93 4145.0000 10:12:32 LONX 33 4144.5000 10:12:54 LONX 417 4144.5000 10:12:54 LONX 370 4145.0000 10:12:54 LONX 275 4143.5000 10:13:03 LONX 150 4143.0000 10:13:08 LONX 186 4142.5000 10:13:40 LONX 150 4142.0000 10:13:54 LONX 88 4142.0000 10:13:54 LONX 149 4145.0000 10:15:16 LONX 46 4145.0000 10:15:16 LONX 46 4144.5000 10:16:36 LONX 219 4144.5000 10:16:36 LONX 370 4145.0000 10:17:03 LONX 430 4144.5000 10:17:20 LONX 370 4144.0000 10:17:46 LONX 235 4144.0000 10:17:46 LONX 150 4143.5000 10:17:46 LONX 162 4144.5000 10:17:59 LONX 92 4145.0000 10:18:08 LONX 147 4145.0000 10:18:09 LONX 38 4145.0000 10:18:09 LONX 4 4145.5000 10:18:41 LONX 250 4145.5000 10:18:41 LONX 44 4145.5000 10:18:41 LONX 195 4144.0000 10:18:52 LONX 199 4145.0000 10:19:34 LONX 205 4145.0000 10:20:07 LONX 190 4144.5000 10:20:27 LONX 185 4144.0000 10:20:48 LONX 199 4144.0000 10:20:48 LONX 200 4143.0000 10:22:13 LONX 111 4143.5000 10:22:13 LONX 79 4143.5000 10:22:13 LONX 250 4143.5000 10:22:13 LONX 110 4143.5000 10:22:13 LONX 89 4143.5000 10:22:13 LONX 215 4145.0000 10:23:11 LONX 185 4145.0000 10:24:11 LONX 60 4145.0000 10:24:59 LONX 190 4145.0000 10:24:59 LONX 35 4145.0000 10:24:59 LONX 80 4145.5000 10:25:37 LONX 290 4145.5000 10:25:37 LONX 296 4146.0000 10:26:35 LONX 144 4146.0000 10:26:35 LONX 76 4146.0000 10:26:35 LONX 250 4146.0000 10:26:35 LONX 200 4145.5000 10:27:20 LONX 85 4145.5000 10:27:20 LONX 134 4145.5000 10:28:21 LONX 146 4145.5000 10:28:21 LONX 320 4145.0000 10:28:30 LONX 123 4144.5000 10:29:34 LONX 48 4144.5000 10:29:34 LONX 149 4144.5000 10:29:34 LONX 250 4144.5000 10:29:34 LONX 200 4144.5000 10:29:34 LONX 189 4144.5000 10:29:34 LONX 310 4145.0000 10:30:58 LONX 300 4145.0000 10:30:58 LONX 87 4145.0000 10:31:44 LONX 250 4145.0000 10:31:44 LONX 350 4144.5000 10:32:15 LONX 250 4144.5000 10:32:15 LONX 93 4144.5000 10:32:15 LONX 56 4144.0000 10:32:41 LONX 214 4144.0000 10:32:56 LONX 265 4144.0000 10:32:56 LONX 104 4144.0000 10:32:56 LONX 250 4144.0000 10:32:56 LONX 265 4143.0000 10:33:39 LONX 236 4144.5000 10:34:44 LONX 98 4145.0000 10:34:54 LONX 1 4145.0000 10:34:54 LONX 54 4145.5000 10:35:18 LONX 206 4145.5000 10:35:18 LONX 190 4145.0000 10:36:10 LONX 200 4145.0000 10:36:10 LONX 22 4145.5000 10:36:20 LONX 171 4145.5000 10:36:20 LONX 282 4145.0000 10:38:32 LONX 121 4144.5000 10:38:32 LONX 256 4144.5000 10:38:32 LONX 93 4144.5000 10:38:32 LONX 138 4145.0000 10:38:32 LONX 92 4145.0000 10:38:32 LONX 200 4145.0000 10:38:32 LONX 185 4144.0000 10:38:57 LONX 300 4144.0000 10:40:55 LONX 60 4144.0000 10:40:55 LONX 161 4144.0000 10:40:55 LONX 84 4144.0000 10:40:55 LONX 84 4144.0000 10:40:55 LONX 243 4144.5000 10:41:30 LONX 330 4145.0000 10:43:26 LONX 340 4145.0000 10:43:26 LONX 116 4145.5000 10:44:32 LONX 244 4145.5000 10:44:32 LONX 390 4145.0000 10:44:52 LONX 236 4144.5000 10:44:55 LONX 54 4144.5000 10:44:55 LONX 350 4144.5000 10:46:31 LONX 225 4144.0000 10:46:31 LONX 45 4144.5000 10:46:31 LONX 250 4144.5000 10:46:31 LONX 62 4144.0000 10:46:31 LONX 186 4144.0000 10:46:31 LONX 240 4143.5000 10:46:31 LONX 340 4144.0000 10:48:19 LONX 280 4144.0000 10:48:19 LONX 200 4145.0000 10:49:25 LONX 159 4145.0000 10:49:25 LONX 279 4146.0000 10:50:45 LONX 6 4146.0000 10:50:45 LONX 360 4147.0000 10:51:04 LONX 5 4147.5000 10:51:19 LONX 43 4147.5000 10:51:33 LONX 320 4148.0000 10:51:50 LONX 22 4147.5000 10:52:07 LONX 248 4147.5000 10:52:07 LONX 340 4147.5000 10:52:59 LONX 275 4148.0000 10:53:14 LONX 320 4148.0000 10:53:50 LONX 310 4148.0000 10:54:17 LONX 200 4147.5000 10:54:27 LONX 3 4147.5000 10:54:27 LONX 214 4147.5000 10:54:27 LONX 88 4149.5000 10:56:38 LONX 57 4149.5000 10:56:38 LONX 165 4149.5000 10:56:38 LONX 121 4149.5000 10:56:38 LONX 200 4149.5000 10:56:38 LONX 397 4149.5000 10:56:38 LONX 97 4149.5000 10:56:38 LONX 185 4150.0000 10:56:53 LONX 250 4149.5000 10:57:00 LONX 52 4149.0000 10:57:34 LONX 130 4149.0000 10:57:34 LONX 1 4149.0000 10:57:34 LONX 194 4149.0000 10:57:34 LONX 195 4148.5000 10:59:08 LONX 64 4148.5000 10:59:08 LONX 206 4147.5000 10:59:15 LONX 280 4147.5000 10:59:15 LONX 205 4147.0000 10:59:15 LONX 286 4145.5000 10:59:53 LONX 210 4145.5000 11:00:26 LONX 223 4146.5000 11:00:38 LONX 198 4145.0000 11:00:48 LONX 33 4146.0000 11:03:42 LONX 157 4146.0000 11:03:42 LONX 310 4146.0000 11:03:42 LONX 4 4146.0000 11:04:04 LONX 251 4146.0000 11:04:04 LONX 84 4145.5000 11:04:04 LONX 256 4145.5000 11:04:04 LONX 44 4145.5000 11:04:04 LONX 201 4145.5000 11:04:04 LONX 83 4145.5000 11:04:04 LONX 305 4145.5000 11:05:27 LONX 200 4145.5000 11:05:27 LONX 250 4145.5000 11:05:27 LONX 208 4145.0000 11:05:35 LONX 2 4145.0000 11:05:35 LONX 123 4144.5000 11:05:37 LONX 184 4142.5000 11:05:49 LONX 1 4142.5000 11:05:49 LONX 285 4144.5000 11:08:54 LONX 211 4146.0000 11:10:12 LONX 628 4146.0000 11:10:12 LONX 174 4146.0000 11:10:12 LONX 200 4146.0000 11:10:12 LONX 232 4146.0000 11:10:12 LONX 185 4145.5000 11:11:51 LONX 138 4146.5000 11:12:59 LONX 189 4146.5000 11:12:59 LONX 200 4146.5000 11:12:59 LONX 260 4146.5000 11:12:59 LONX 200 4147.5000 11:14:46 LONX 78 4147.5000 11:14:46 LONX 106 4148.0000 11:15:29 LONX 200 4148.0000 11:15:29 LONX 250 4148.0000 11:15:29 LONX 100 4148.0000 11:15:29 LONX 340 4148.0000 11:16:02 LONX 225 4147.5000 11:16:31 LONX 17 4147.0000 11:16:31 LONX 31 4147.5000 11:16:31 LONX 249 4147.5000 11:16:31 LONX 140 4147.0000 11:16:52 LONX 148 4147.0000 11:16:52 LONX 153 4147.5000 11:17:58 LONX 62 4147.5000 11:17:58 LONX 95 4147.5000 11:17:58 LONX 215 4147.5000 11:17:58 LONX 93 4147.5000 11:17:58 LONX 250 4147.5000 11:20:21 LONX 87 4147.0000 11:20:47 LONX 290 4147.5000 11:21:46 LONX 250 4147.5000 11:21:46 LONX 163 4147.0000 11:22:02 LONX 25 4147.0000 11:22:02 LONX 250 4147.0000 11:22:02 LONX 86 4147.0000 11:22:02 LONX 29 4147.0000 11:22:02 LONX 84 4147.0000 11:22:04 LONX 122 4147.0000 11:22:04 LONX 123 4147.0000 11:22:16 LONX 85 4147.0000 11:22:16 LONX 340 4146.5000 11:22:39 LONX 79 4146.5000 11:22:39 LONX 122 4146.5000 11:22:39 LONX 165 4146.0000 11:23:37 LONX 23 4146.0000 11:23:37 LONX 24 4146.0000 11:23:37 LONX 201 4145.5000 11:23:41 LONX 248 4145.0000 11:23:46 LONX 113 4144.0000 11:24:51 LONX 300 4145.0000 11:26:13 LONX 305 4145.0000 11:26:13 LONX 235 4145.0000 11:27:15 LONX 84 4145.0000 11:27:16 LONX 123 4145.0000 11:27:16 LONX 277 4144.5000 11:27:29 LONX 49 4144.5000 11:27:29 LONX 200 4144.5000 11:28:57 LONX 250 4144.5000 11:28:57 LONX 270 4144.0000 11:29:44 LONX 265 4143.0000 11:29:54 LONX 292 4143.5000 11:31:37 LONX 38 4143.5000 11:31:37 LONX 60 4143.0000 11:32:24 LONX 280 4143.0000 11:32:24 LONX 122 4143.0000 11:32:24 LONX 200 4143.0000 11:32:24 LONX 222 4143.0000 11:32:24 LONX 230 4142.5000 11:32:44 LONX 154 4144.5000 11:33:58 LONX 240 4144.5000 11:35:04 LONX 64 4145.0000 11:35:22 LONX 124 4145.0000 11:35:33 LONX 133 4146.0000 11:36:34 LONX 231 4146.0000 11:36:34 LONX 225 4145.5000 11:37:05 LONX 86 4145.5000 11:37:05 LONX 227 4145.5000 11:37:05 LONX 47 4145.5000 11:37:05 LONX 260 4145.0000 11:37:15 LONX 33 4144.5000 11:37:15 LONX 208 4144.5000 11:37:15 LONX 44 4144.5000 11:37:15 LONX 15 4145.0000 11:37:15 LONX 290 4145.0000 11:37:15 LONX 199 4144.0000 11:37:48 LONX 250 4145.5000 11:39:30 LONX 200 4145.5000 11:39:30 LONX 49 4145.5000 11:39:30 LONX 72 4145.5000 11:39:46 LONX 36 4145.5000 11:39:46 LONX 148 4146.0000 11:39:55 LONX 225 4146.0000 11:39:55 LONX 243 4145.5000 11:41:05 LONX 28 4145.5000 11:41:05 LONX 192 4145.5000 11:41:05 LONX 340 4146.5000 11:42:49 LONX 330 4146.0000 11:43:11 LONX 250 4145.5000 11:44:17 LONX 254 4145.0000 11:44:17 LONX 38 4145.5000 11:44:17 LONX 92 4145.5000 11:44:17 LONX 200 4145.5000 11:44:17 LONX 249 4144.5000 11:44:31 LONX 240 4147.0000 11:47:09 LONX 97 4146.5000 11:47:20 LONX 333 4146.5000 11:47:20 LONX 285 4146.5000 11:47:20 LONX 205 4146.0000 11:48:29 LONX 156 4146.0000 11:48:29 LONX 194 4146.0000 11:48:29 LONX 81 4146.0000 11:48:29 LONX 105 4145.5000 11:48:37 LONX 115 4145.5000 11:48:37 LONX 23 4145.0000 11:49:29 LONX 178 4145.0000 11:49:29 LONX 192 4144.0000 11:49:45 LONX 200 4144.5000 11:51:07 LONX 349 4145.5000 11:52:40 LONX 374 4145.5000 11:52:40 LONX 185 4145.0000 11:53:01 LONX 305 4144.5000 11:53:01 LONX 250 4144.5000 11:53:39 LONX 89 4145.0000 11:54:01 LONX 105 4145.0000 11:54:01 LONX 210 4144.0000 11:55:06 LONX 260 4144.5000 11:55:58 LONX 305 4144.5000 11:55:58 LONX 79 4145.5000 11:57:17 LONX 130 4145.5000 11:57:34 LONX 39 4145.5000 11:57:34 LONX 35 4145.5000 11:57:34 LONX 285 4145.5000 11:58:26 LONX 200 4145.5000 11:58:26 LONX 250 4145.5000 11:58:26 LONX 245 4145.0000 11:58:26 LONX 240 4144.5000 11:58:27 LONX 235 4143.5000 11:59:09 LONX 232 4143.5000 11:59:36 LONX 190 4143.0000 11:59:36 LONX 180 4146.0000 12:02:16 LONX 85 4146.0000 12:02:16 LONX 312 4145.5000 12:02:29 LONX 29 4145.0000 12:02:29 LONX 104 4145.0000 12:02:29 LONX 200 4145.0000 12:02:29 LONX 7 4145.0000 12:02:29 LONX 239 4145.5000 12:02:29 LONX 320 4145.5000 12:04:56 LONX 210 4145.5000 12:04:56 LONX 79 4145.5000 12:04:56 LONX 40 4145.5000 12:04:56 LONX 265 4145.0000 12:05:07 LONX 45 4145.5000 12:05:07 LONX 138 4145.5000 12:05:07 LONX 200 4145.0000 12:05:07 LONX 78 4145.0000 12:05:07 LONX 250 4145.0000 12:05:07 LONX 87 4145.5000 12:06:44 LONX 96 4145.5000 12:06:44 LONX 197 4145.0000 12:07:24 LONX 250 4145.0000 12:07:24 LONX 240 4145.0000 12:07:24 LONX 160 4144.5000 12:08:16 LONX 190 4144.5000 12:08:16 LONX 114 4144.5000 12:08:46 LONX 186 4144.5000 12:08:46 LONX 99 4144.5000 12:08:46 LONX 240 4144.5000 12:08:46 LONX 118 4144.5000 12:08:46 LONX 83 4144.5000 12:08:46 LONX 100 4145.0000 12:10:05 LONX 145 4145.0000 12:10:05 LONX 510 4149.0000 12:13:57 LONX 420 4149.0000 12:13:57 LONX 119 4149.5000 12:14:01 LONX 200 4149.5000 12:14:01 LONX 34 4149.5000 12:14:01 LONX 250 4148.5000 12:14:47 LONX 90 4148.5000 12:14:47 LONX 84 4148.5000 12:14:47 LONX 216 4148.5000 12:14:47 LONX 128 4148.5000 12:14:47 LONX 95 4148.5000 12:14:47 LONX 510 4148.0000 12:15:02 LONX 255 4148.5000 12:15:52 LONX 204 4149.0000 12:16:29 LONX 151 4149.0000 12:16:44 LONX 51 4149.0000 12:16:44 LONX 238 4148.5000 12:17:12 LONX 33 4149.0000 12:17:41 LONX 169 4149.0000 12:17:41 LONX 164 4149.0000 12:18:03 LONX 11 4148.0000 12:18:22 LONX 174 4150.5000 12:21:30 LONX 350 4150.5000 12:21:30 LONX 380 4151.5000 12:22:02 LONX 109 4151.0000 12:22:02 LONX 120 4151.5000 12:22:02 LONX 250 4151.5000 12:22:02 LONX 245 4152.5000 12:22:03 LONX 295 4152.0000 12:22:04 LONX 150 4150.5000 12:22:49 LONX 70 4150.5000 12:22:49 LONX 191 4150.0000 12:22:49 LONX 209 4148.5000 12:23:44 LONX 390 4150.0000 12:25:15 LONX 160 4151.0000 12:27:16 LONX 250 4151.0000 12:27:16 LONX 480 4151.0000 12:27:16 LONX 430 4150.5000 12:27:26 LONX 65 4150.0000 12:30:17 LONX 182 4150.0000 12:30:17 LONX 195 4149.5000 12:30:21 LONX 110 4150.5000 12:30:29 LONX 171 4151.0000 12:30:29 LONX 45 4150.5000 12:30:47 LONX 115 4150.5000 12:30:47 LONX 102 4150.5000 12:30:47 LONX 200 4150.5000 12:30:47 LONX 212 4150.5000 12:30:47 LONX 147 4150.0000 12:31:18 LONX 184 4150.5000 12:31:45 LONX 192 4150.0000 12:32:17 LONX 187 4150.0000 12:32:48 LONX 226 4150.5000 12:33:36 LONX 39 4150.5000 12:34:56 LONX 44 4150.5000 12:35:01 LONX 247 4150.5000 12:35:01 LONX 143 4150.0000 12:35:26 LONX 35 4150.0000 12:35:26 LONX 250 4150.0000 12:35:26 LONX 159 4150.0000 12:38:24 LONX 76 4150.0000 12:38:24 LONX 136 4150.0000 12:38:24 LONX 204 4150.0000 12:38:24 LONX 64 4150.0000 12:38:24 LONX 250 4150.0000 12:38:34 LONX 220 4149.5000 12:40:20 LONX 300 4149.5000 12:40:20 LONX 265 4150.0000 12:41:32 LONX 250 4150.0000 12:41:32 LONX 195 4150.0000 12:41:32 LONX 265 4149.5000 12:42:22 LONX 310 4149.0000 12:43:21 LONX 223 4149.0000 12:43:21 LONX 255 4148.5000 12:44:14 LONX 280 4148.5000 12:44:14 LONX 270 4150.0000 12:47:25 LONX 330 4150.0000 12:47:25 LONX 81 4150.0000 12:47:25 LONX 379 4150.0000 12:47:25 LONX 203 4150.0000 12:47:25 LONX 225 4149.5000 12:48:59 LONX 44 4149.5000 12:48:59 LONX 200 4149.5000 12:48:59 LONX 189 4149.5000 12:48:59 LONX 140 4149.0000 12:49:17 LONX 150 4149.0000 12:49:17 LONX 18 4149.0000 12:49:17 LONX 200 4149.0000 12:49:17 LONX 7 4146.5000 12:49:48 LONX 207 4146.5000 12:49:59 LONX 200 4147.0000 12:51:05 LONX 208 4147.0000 12:51:05 LONX 38 4146.5000 12:51:14 LONX 250 4146.5000 12:51:14 LONX 239 4147.5000 12:51:57 LONX 233 4147.0000 12:52:14 LONX 205 4147.0000 12:52:58 LONX 330 4149.0000 12:55:31 LONX 330 4148.5000 12:55:31 LONX 71 4148.5000 12:55:31 LONX 204 4148.5000 12:55:31 LONX 280 4148.0000 12:55:35 LONX 171 4148.5000 12:56:45 LONX 119 4148.5000 12:56:45 LONX 70 4148.5000 12:56:45 LONX 200 4148.5000 12:56:45 LONX 207 4148.0000 12:56:58 LONX 226 4147.0000 12:57:40 LONX 11 4146.5000 12:58:37 LONX 15 4146.5000 12:58:37 LONX 104 4146.5000 12:58:37 LONX 43 4146.5000 12:58:37 LONX 19 4146.5000 12:58:49 LONX 266 4146.0000 12:58:49 LONX 206 4146.0000 12:59:01 LONX 44 4146.0000 13:00:10 LONX 146 4146.0000 13:00:10 LONX 291 4146.0000 13:00:10 LONX 41 4148.5000 13:01:21 LONX 71 4148.0000 13:01:33 LONX 129 4148.0000 13:01:33 LONX 320 4148.0000 13:01:33 LONX 200 4149.0000 13:01:41 LONX 188 4148.0000 13:01:51 LONX 187 4146.5000 13:02:16 LONX 186 4145.0000 13:02:38 LONX 195 4143.5000 13:03:09 LONX 255 4148.0000 13:05:04 LONX 310 4147.0000 13:05:10 LONX 295 4146.5000 13:05:18 LONX 23 4144.5000 13:06:00 LONX 163 4144.5000 13:06:00 LONX 239 4144.0000 13:06:33 LONX 230 4143.5000 13:06:33 LONX 235 4145.0000 13:07:48 LONX 195 4145.0000 13:08:11 LONX 267 4145.0000 13:08:11 LONX 87 4145.0000 13:08:11 LONX 92 4145.0000 13:08:11 LONX 189 4145.0000 13:08:11 LONX 21 4146.0000 13:09:39 LONX 250 4147.0000 13:10:07 LONX 190 4147.0000 13:10:07 LONX 52 4148.5000 13:10:24 LONX 280 4148.0000 13:10:45 LONX 270 4149.5000 13:12:40 LONX 229 4150.5000 13:14:17 LONX 250 4150.5000 13:14:17 LONX 116 4150.5000 13:14:17 LONX 168 4150.5000 13:14:17 LONX 354 4149.5000 13:14:59 LONX 6 4149.5000 13:14:59 LONX 215 4150.5000 13:15:59 LONX 250 4151.0000 13:16:07 LONX 200 4151.0000 13:16:07 LONX 360 4151.0000 13:16:07 LONX 275 4150.0000 13:16:36 LONX 208 4149.5000 13:16:36 LONX 193 4148.5000 13:17:02 LONX 195 4146.0000 13:17:53 LONX 184 4145.5000 13:18:24 LONX 19 4145.0000 13:18:24 LONX 191 4145.0000 13:18:36 LONX 250 4145.5000 13:20:26 LONX 200 4145.5000 13:20:26 LONX 221 4145.5000 13:20:26 LONX 58 4145.5000 13:20:29 LONX 2 4145.5000 13:20:29 LONX 2 4146.5000 13:20:57 LONX 200 4146.5000 13:20:57 LONX 297 4145.5000 13:21:20 LONX 13 4145.5000 13:21:20 LONX 8 4146.0000 13:21:20 LONX 200 4146.0000 13:21:20 LONX 150 4146.0000 13:21:20 LONX 200 4144.5000 13:23:29 LONX 225 4144.5000 13:23:29 LONX 133 4144.5000 13:23:29 LONX 75 4144.5000 13:23:29 LONX 202 4144.0000 13:24:04 LONX 17 4143.5000 13:24:04 LONX 133 4143.5000 13:24:05 LONX 55 4143.5000 13:24:05 LONX 300 4144.0000 13:25:51 LONX 208 4144.0000 13:25:51 LONX 270 4143.5000 13:25:56 LONX 184 4143.0000 13:26:47 LONX 191 4143.0000 13:26:47 LONX 80 4143.0000 13:26:47 LONX 290 4142.5000 13:26:47 LONX 77 4144.5000 13:29:44 LONX 360 4144.0000 13:29:45 LONX 320 4143.5000 13:29:45 LONX 330 4143.5000 13:29:45 LONX 380 4143.0000 13:29:45 LONX 433 4145.0000 13:30:30 LONX 242 4144.5000 13:30:35 LONX 92 4144.0000 13:30:35 LONX 283 4142.5000 13:31:09 LONX 235 4143.0000 13:31:48 LONX 220 4142.5000 13:32:04 LONX 259 4142.0000 13:32:20 LONX 200 4143.0000 13:32:56 LONX 107 4143.0000 13:32:56 LONX 202 4142.5000 13:33:00 LONX 70 4142.0000 13:33:01 LONX 140 4142.0000 13:33:01 LONX 222 4143.0000 13:33:59 LONX 18 4143.0000 13:33:59 LONX 245 4144.5000 13:35:46 LONX 370 4144.0000 13:35:46 LONX 310 4146.0000 13:36:10 LONX 260 4146.0000 13:36:12 LONX 320 4147.0000 13:37:58 LONX 310 4147.0000 13:37:58 LONX 250 4147.0000 13:37:58 LONX 223 4147.0000 13:37:58 LONX 215 4147.5000 13:38:20 LONX 253 4147.5000 13:38:20 LONX 280 4146.5000 13:38:32 LONX 200 4147.0000 13:39:28 LONX 213 4149.0000 13:41:05 LONX 6 4149.0000 13:41:10 LONX 340 4148.5000 13:41:15 LONX 213 4148.5000 13:41:15 LONX 280 4148.5000 13:41:15 LONX 86 4148.5000 13:41:24 LONX 116 4148.5000 13:41:24 LONX 238 4149.0000 13:42:18 LONX 251 4148.5000 13:42:42 LONX 174 4148.0000 13:43:30 LONX 184 4148.0000 13:43:30 LONX 42 4148.0000 13:43:30 LONX 215 4147.5000 13:43:30 LONX 130 4147.0000 13:43:46 LONX 121 4148.0000 13:44:02 LONX 348 4147.5000 13:44:09 LONX 193 4147.0000 13:44:28 LONX 206 4147.5000 13:45:22 LONX 240 4147.0000 13:45:46 LONX 202 4147.0000 13:45:46 LONX 250 4146.5000 13:45:47 LONX 265 4147.5000 13:46:47 LONX 200 4147.5000 13:48:34 LONX 250 4147.5000 13:48:34 LONX 223 4147.5000 13:48:34 LONX 250 4147.0000 13:48:47 LONX 97 4147.0000 13:48:47 LONX 61 4147.5000 13:49:43 LONX 75 4149.5000 13:50:09 LONX 190 4150.5000 13:50:16 LONX 70 4150.5000 13:50:16 LONX 310 4150.5000 13:50:16 LONX 160 4150.5000 13:50:16 LONX 72 4150.5000 13:50:16 LONX 240 4152.0000 13:50:57 LONX 100 4151.5000 13:50:59 LONX 150 4151.5000 13:50:59 LONX 53 4153.5000 13:52:01 LONX 161 4153.5000 13:52:01 LONX 31 4153.5000 13:52:01 LONX 225 4152.5000 13:53:44 LONX 237 4152.0000 13:54:07 LONX 250 4152.0000 13:54:24 LONX 150 4152.0000 13:54:24 LONX 450 4153.0000 13:55:26 LONX 125 4153.0000 13:55:26 LONX 200 4153.5000 13:55:27 LONX 250 4153.5000 13:55:27 LONX 200 4154.0000 13:56:27 LONX 250 4154.0000 13:56:27 LONX 254 4154.0000 13:56:27 LONX 250 4155.0000 13:57:46 LONX 231 4155.0000 13:57:46 LONX 212 4154.5000 13:57:51 LONX 73 4154.5000 13:57:51 LONX 250 4154.0000 13:58:07 LONX 200 4153.5000 13:58:44 LONX 70 4153.5000 13:58:44 LONX 269 4153.0000 13:59:58 LONX 260 4153.0000 13:59:58 LONX 245 4153.0000 14:00:44 LONX 570 4156.5000 14:02:24 LONX 5 4156.5000 14:03:01 LONX 65 4156.5000 14:03:07 LONX 370 4156.5000 14:03:07 LONX 78 4156.5000 14:03:07 LONX 125 4156.0000 14:03:07 LONX 185 4156.0000 14:03:08 LONX 255 4156.0000 14:03:08 LONX 5 4155.5000 14:04:59 LONX 365 4155.5000 14:04:59 LONX 96 4156.0000 14:04:59 LONX 200 4155.5000 14:04:59 LONX 300 4155.5000 14:04:59 LONX 320 4155.5000 14:04:59 LONX 300 4156.5000 14:05:57 LONX 410 4158.0000 14:07:26 LONX 390 4159.5000 14:08:09 LONX 208 4159.5000 14:08:46 LONX 37 4159.5000 14:08:46 LONX 200 4159.5000 14:08:46 LONX 250 4159.5000 14:08:46 LONX 300 4159.0000 14:08:52 LONX 195 4160.0000 14:09:25 LONX 81 4160.0000 14:09:25 LONX 204 4160.0000 14:09:25 LONX 310 4160.5000 14:11:01 LONX 82 4160.5000 14:11:01 LONX 238 4160.5000 14:11:01 LONX 86 4160.5000 14:11:01 LONX 184 4160.5000 14:11:01 LONX 270 4161.5000 14:11:17 LONX 12 4162.5000 14:12:02 LONX 162 4162.5000 14:12:02 LONX 111 4162.5000 14:12:02 LONX 33 4164.0000 14:13:22 LONX 222 4164.0000 14:13:22 LONX 450 4166.5000 14:14:23 LONX 190 4167.0000 14:14:51 LONX 104 4167.0000 14:14:51 LONX 36 4167.0000 14:14:51 LONX 270 4167.0000 14:14:51 LONX 250 4167.0000 14:14:51 LONX 114 4166.5000 14:15:01 LONX 81 4166.5000 14:15:01 LONX 294 4167.5000 14:16:51 LONX 53 4167.5000 14:16:51 LONX 13 4167.5000 14:17:10 LONX 208 4167.0000 14:17:38 LONX 222 4167.0000 14:17:38 LONX 97 4167.0000 14:17:38 LONX 250 4167.0000 14:17:38 LONX 350 4166.5000 14:18:05 LONX 214 4166.5000 14:18:05 LONX 350 4166.0000 14:18:10 LONX 70 4166.0000 14:18:10 LONX 187 4166.0000 14:18:36 LONX 17 4166.0000 14:18:36 LONX 220 4166.5000 14:20:04 LONX 105 4167.0000 14:20:04 LONX 210 4167.0000 14:20:04 LONX 104 4167.5000 14:20:22 LONX 206 4167.5000 14:20:22 LONX 203 4167.5000 14:20:22 LONX 330 4170.5000 14:21:46 LONX 360 4170.0000 14:21:48 LONX 129 4170.5000 14:22:18 LONX 121 4170.5000 14:22:18 LONX 123 4170.0000 14:22:42 LONX 163 4170.0000 14:22:42 LONX 141 4169.5000 14:22:44 LONX 37 4169.5000 14:22:44 LONX 97 4169.5000 14:22:44 LONX 246 4169.5000 14:23:38 LONX 42 4169.0000 14:23:48 LONX 104 4169.0000 14:23:48 LONX 103 4169.0000 14:23:48 LONX 2 4168.5000 14:23:54 LONX 82 4168.5000 14:23:54 LONX 112 4168.5000 14:23:54 LONX 22 4168.5000 14:23:54 LONX 230 4167.5000 14:24:26 LONX 213 4166.5000 14:24:42 LONX 108 4167.5000 14:25:10 LONX 160 4167.5000 14:25:29 LONX 200 4167.5000 14:25:29 LONX 87 4166.5000 14:25:32 LONX 103 4166.5000 14:25:32 LONX 26 4165.5000 14:26:09 LONX 104 4165.5000 14:26:09 LONX 96 4165.5000 14:26:09 LONX 248 4165.0000 14:26:55 LONX 186 4165.5000 14:27:14 LONX 99 4165.5000 14:28:29 LONX 75 4165.5000 14:28:29 LONX 135 4165.5000 14:28:29 LONX 76 4166.5000 14:29:31 LONX 404 4166.5000 14:29:31 LONX 250 4166.5000 14:29:31 LONX 315 4166.0000 14:29:31 LONX 380 4166.5000 14:30:00 LONX 73 4166.5000 14:30:06 LONX 330 4166.0000 14:30:07 LONX 295 4165.5000 14:30:08 LONX 208 4165.0000 14:30:09 LONX 142 4165.0000 14:30:09 LONX 75 4165.0000 14:30:37 LONX 210 4165.0000 14:30:37 LONX 440 4165.0000 14:30:37 LONX 100 4164.5000 14:30:37 LONX 185 4164.5000 14:30:37 LONX 390 4164.5000 14:30:37 LONX 200 4164.5000 14:30:50 LONX 78 4164.5000 14:30:57 LONX 520 4164.0000 14:30:58 LONX 55 4163.5000 14:31:05 LONX 25 4163.0000 14:31:06 LONX 215 4163.0000 14:31:06 LONX 211 4162.5000 14:31:10 LONX 99 4162.5000 14:31:10 LONX 10 4165.5000 14:31:34 LONX 175 4165.5000 14:31:34 LONX 59 4165.5000 14:31:34 LONX 295 4166.5000 14:31:46 LONX 300 4166.5000 14:31:46 LONX 58 4167.5000 14:31:50 LONX 320 4166.0000 14:31:51 LONX 270 4165.5000 14:32:00 LONX 270 4165.5000 14:32:24 LONX 260 4165.5000 14:32:28 LONX 250 4167.5000 14:33:03 LONX 200 4167.5000 14:33:03 LONX 250 4167.5000 14:33:03 LONX 50 4167.5000 14:33:03 LONX 4 4167.0000 14:33:03 LONX 416 4167.0000 14:33:05 LONX 340 4166.5000 14:33:06 LONX 127 4169.0000 14:33:43 LONX 275 4169.5000 14:34:00 LONX 320 4169.5000 14:34:01 LONX 214 4169.5000 14:34:08 LONX 225 4169.0000 14:34:09 LONX 179 4168.5000 14:34:09 LONX 261 4168.5000 14:34:09 LONX 185 4167.5000 14:34:30 LONX 208 4167.0000 14:34:31 LONX 220 4166.5000 14:34:32 LONX 215 4168.5000 14:34:48 LONX 245 4169.5000 14:34:59 LONX 19 4168.5000 14:35:02 LONX 226 4168.5000 14:35:02 LONX 219 4169.5000 14:35:36 LONX 330 4169.5000 14:35:56 LONX 75 4169.5000 14:35:56 LONX 200 4169.5000 14:35:56 LONX 250 4169.0000 14:35:56 LONX 66 4168.5000 14:35:56 LONX 144 4168.5000 14:35:56 LONX 8 4167.0000 14:36:19 LONX 259 4167.0000 14:36:19 LONX 310 4168.0000 14:37:17 LONX 222 4169.5000 14:37:47 LONX 208 4169.5000 14:37:47 LONX 200 4169.0000 14:37:50 LONX 130 4169.0000 14:37:53 LONX 277 4169.0000 14:38:02 LONX 250 4169.0000 14:38:02 LONX 285 4170.5000 14:38:21 LONX 235 4170.0000 14:38:21 LONX 245 4170.0000 14:38:22 LONX 210 4169.0000 14:38:36 LONX 200 4170.0000 14:39:07 LONX 200 4170.0000 14:39:07 LONX 195 4170.0000 14:39:23 LONX 64 4170.0000 14:39:50 LONX 330 4175.0000 14:40:24 LONX 154 4175.0000 14:40:24 LONX 110 4175.0000 14:40:24 LONX 170 4174.5000 14:40:25 LONX 104 4174.5000 14:40:25 LONX 56 4174.5000 14:40:25 LONX 265 4174.0000 14:40:25 LONX 203 4174.0000 14:40:36 LONX 290 4174.5000 14:41:02 LONX 36 4175.0000 14:41:25 LONX 284 4175.0000 14:41:25 LONX 240 4174.5000 14:41:25 LONX 215 4175.0000 14:41:25 LONX 113 4175.0000 14:41:25 LONX 260 4175.0000 14:41:25 LONX 17 4175.0000 14:41:25 LONX 232 4174.5000 14:42:00 LONX 215 4172.0000 14:42:06 LONX 235 4173.5000 14:42:37 LONX 14 4173.5000 14:42:39 LONX 41 4173.0000 14:43:19 LONX 104 4173.0000 14:43:19 LONX 71 4173.0000 14:43:19 LONX 99 4173.0000 14:43:22 LONX 106 4172.5000 14:43:26 LONX 104 4172.5000 14:43:26 LONX 225 4172.0000 14:43:32 LONX 203 4172.0000 14:43:44 LONX 230 4171.5000 14:43:44 LONX 190 4172.5000 14:44:11 LONX 225 4174.5000 14:44:33 LONX 11 4174.5000 14:44:35 LONX 330 4173.5000 14:44:40 LONX 109 4173.0000 14:44:42 LONX 169 4173.0000 14:44:42 LONX 76 4171.5000 14:44:57 LONX 121 4171.5000 14:44:57 LONX 243 4172.5000 14:46:01 LONX 87 4172.5000 14:46:01 LONX 245 4171.5000 14:46:22 LONX 195 4171.0000 14:46:42 LONX 267 4171.0000 14:46:42 LONX 380 4170.5000 14:46:44 LONX 76 4170.5000 14:46:45 LONX 54 4170.5000 14:46:45 LONX 45 4170.5000 14:46:45 LONX 104 4170.5000 14:46:45 LONX 207 4170.0000 14:47:00 LONX 195 4170.5000 14:47:18 LONX 182 4170.0000 14:47:27 LONX 13 4170.0000 14:47:27 LONX 53 4170.0000 14:47:56 LONX 175 4171.0000 14:48:35 LONX 127 4171.0000 14:48:35 LONX 16 4171.0000 14:48:35 LONX 47 4171.0000 14:48:35 LONX 36 4171.0000 14:48:37 LONX 239 4171.5000 14:49:41 LONX 211 4171.5000 14:49:41 LONX 77 4171.5000 14:49:41 LONX 283 4171.5000 14:49:41 LONX 110 4172.5000 14:49:49 LONX 250 4172.5000 14:49:49 LONX 200 4172.5000 14:49:49 LONX 90 4172.5000 14:49:49 LONX 39 4172.0000 14:50:13 LONX 171 4172.0000 14:50:13 LONX 244 4172.0000 14:50:13 LONX 61 4172.0000 14:50:13 LONX 420 4171.0000 14:51:20 LONX 190 4170.5000 14:51:20 LONX 360 4171.0000 14:51:20 LONX 440 4170.0000 14:51:20 LONX 224 4171.0000 14:51:41 LONX 2 4170.5000 14:52:27 LONX 223 4170.5000 14:52:27 LONX 200 4170.0000 14:52:29 LONX 185 4170.0000 14:52:29 LONX 250 4169.5000 14:52:30 LONX 255 4170.5000 14:53:01 LONX 243 4170.5000 14:53:11 LONX 95 4171.0000 14:53:42 LONX 91 4171.0000 14:53:42 LONX 250 4171.0000 14:53:42 LONX 87 4171.5000 14:53:57 LONX 290 4171.5000 14:54:12 LONX 2 4171.0000 14:54:24 LONX 228 4171.0000 14:54:24 LONX 72 4171.0000 14:54:24 LONX 90 4174.0000 14:55:42 LONX 200 4174.0000 14:55:42 LONX 76 4174.0000 14:55:42 LONX 250 4175.5000 14:56:08 LONX 89 4175.5000 14:56:08 LONX 220 4175.0000 14:56:42 LONX 85 4175.0000 14:56:42 LONX 250 4175.0000 14:56:42 LONX 370 4174.5000 14:56:44 LONX 201 4174.0000 14:56:44 LONX 239 4174.0000 14:56:44 LONX 230 4171.5000 14:57:05 LONX 240 4171.5000 14:57:28 LONX 192 4171.0000 14:57:57 LONX 85 4170.5000 14:58:01 LONX 177 4170.5000 14:58:01 LONX 195 4169.5000 14:58:13 LONX 207 4168.0000 14:58:21 LONX 200 4168.0000 14:59:11 LONX 250 4168.0000 14:59:11 LONX 64 4167.5000 14:59:33 LONX 129 4167.5000 14:59:33 LONX 203 4167.5000 14:59:33 LONX 275 4169.0000 15:00:02 LONX 420 4168.5000 15:00:04 LONX 27 4168.0000 15:00:04 LONX 188 4168.0000 15:00:04 LONX 104 4167.5000 15:00:08 LONX 101 4167.5000 15:00:08 LONX 320 4172.0000 15:01:17 LONX 312 4172.0000 15:01:33 LONX 28 4172.0000 15:01:33 LONX 430 4172.0000 15:01:47 LONX 400 4172.0000 15:02:05 LONX 162 4171.5000 15:02:05 LONX 248 4171.5000 15:02:05 LONX 210 4171.5000 15:02:05 LONX 360 4171.0000 15:02:06 LONX 200 4170.0000 15:02:17 LONX 305 4170.0000 15:03:39 LONX 19 4169.5000 15:03:39 LONX 237 4169.5000 15:03:39 LONX 204 4169.5000 15:03:39 LONX 70 4170.0000 15:03:39 LONX 250 4170.0000 15:03:39 LONX 122 4170.5000 15:03:59 LONX 113 4170.5000 15:03:59 LONX 103 4170.5000 15:03:59 LONX 100 4170.5000 15:03:59 LONX 235 4170.0000 15:04:17 LONX 86 4169.5000 15:04:26 LONX 115 4170.5000 15:04:26 LONX 88 4170.5000 15:04:26 LONX 240 4170.5000 15:05:08 LONX 121 4170.5000 15:05:08 LONX 400 4170.5000 15:05:08 LONX 190 4170.0000 15:05:08 LONX 253 4169.0000 15:05:50 LONX 132 4170.0000 15:06:07 LONX 86 4170.0000 15:06:07 LONX 200 4170.5000 15:06:08 LONX 35 4170.5000 15:06:08 LONX 104 4170.0000 15:06:29 LONX 23 4170.0000 15:06:29 LONX 88 4170.0000 15:06:31 LONX 20 4170.0000 15:06:31 LONX 200 4170.0000 15:06:31 LONX 200 4169.5000 15:07:15 LONX 10 4169.5000 15:07:15 LONX 260 4169.5000 15:07:15 LONX 12 4169.0000 15:07:16 LONX 54 4170.0000 15:07:18 LONX 200 4170.0000 15:07:18 LONX 158 4170.0000 15:07:18 LONX 240 4169.0000 15:07:19 LONX 229 4170.0000 15:07:57 LONX 1 4170.0000 15:08:12 LONX 250 4170.5000 15:08:18 LONX 200 4170.5000 15:08:18 LONX 223 4170.0000 15:08:19 LONX 205 4169.0000 15:08:43 LONX 200 4170.0000 15:09:02 LONX 3 4170.0000 15:09:02 LONX 210 4169.5000 15:09:24 LONX 239 4170.5000 15:09:31 LONX 51 4170.5000 15:09:31 LONX 36 4169.5000 15:09:45 LONX 206 4169.5000 15:09:45 LONX 20 4168.0000 15:09:50 LONX 168 4168.0000 15:09:51 LONX 200 4170.0000 15:10:29 LONX 300 4170.0000 15:10:29 LONX 202 4170.0000 15:10:41 LONX 33 4170.0000 15:10:58 LONX 170 4170.0000 15:10:58 LONX 250 4169.5000 15:11:14 LONX 48 4169.0000 15:11:14 LONX 25 4169.0000 15:11:21 LONX 135 4169.0000 15:11:23 LONX 22 4168.5000 15:11:26 LONX 44 4168.5000 15:11:30 LONX 77 4169.0000 15:11:40 LONX 12 4169.0000 15:11:40 LONX 29 4169.0000 15:11:54 LONX 127 4169.0000 15:11:58 LONX 165 4169.0000 15:11:58 LONX 67 4168.5000 15:12:09 LONX 26 4169.0000 15:12:13 LONX 38 4169.0000 15:12:13 LONX 169 4170.0000 15:12:32 LONX 42 4170.5000 15:12:39 LONX 227 4170.0000 15:12:42 LONX 203 4170.5000 15:12:50 LONX 119 4170.5000 15:13:05 LONX 233 4170.0000 15:13:21 LONX 128 4169.5000 15:13:46 LONX 200 4169.5000 15:13:46 LONX 200 4169.5000 15:13:46 LONX 71 4170.0000 15:14:19 LONX 225 4170.5000 15:14:32 LONX 210 4170.0000 15:14:49 LONX 197 4170.0000 15:14:49 LONX 100 4170.0000 15:14:49 LONX 44 4169.5000 15:14:52 LONX 356 4169.5000 15:14:52 LONX 88 4170.0000 15:15:25 LONX 115 4170.0000 15:15:25 LONX 221 4169.0000 15:15:40 LONX 176 4169.5000 15:16:06 LONX 192 4169.5000 15:16:20 LONX 210 4170.0000 15:16:30 LONX 12 4169.5000 15:16:35 LONX 191 4169.5000 15:16:35 LONX 185 4168.5000 15:16:39 LONX 203 4169.0000 15:17:16 LONX 290 4168.5000 15:17:29 LONX 19 4169.0000 15:17:37 LONX 181 4169.0000 15:17:37 LONX 185 4168.5000 15:17:57 LONX 203 4168.5000 15:17:57 LONX 199 4169.0000 15:18:19 LONX 162 4169.0000 15:18:43 LONX 41 4169.0000 15:18:43 LONX 76 4169.0000 15:19:00 LONX 200 4169.0000 15:19:00 LONX 63 4169.0000 15:19:00 LONX 189 4168.0000 15:19:16 LONX 147 4168.5000 15:19:27 LONX 56 4168.5000 15:19:27 LONX 60 4169.0000 15:19:48 LONX 16 4169.0000 15:19:48 LONX 74 4169.5000 15:19:58 LONX 129 4169.5000 15:19:58 LONX 218 4169.0000 15:20:21 LONX 220 4168.5000 15:20:25 LONX 81 4169.0000 15:20:25 LONX 104 4169.0000 15:20:25 LONX 192 4168.0000 15:20:32 LONX 102 4171.0000 15:21:09 LONX 102 4171.0000 15:21:09 LONX 255 4170.0000 15:21:20 LONX 94 4170.5000 15:21:58 LONX 144 4170.5000 15:21:58 LONX 310 4170.5000 15:22:19 LONX 240 4170.5000 15:22:19 LONX 217 4170.5000 15:22:21 LONX 27 4170.5000 15:22:21 LONX 200 4170.5000 15:22:21 LONX 240 4170.5000 15:23:03 LONX 221 4170.0000 15:23:28 LONX 250 4170.0000 15:23:28 LONX 195 4169.5000 15:23:45 LONX 330 4170.5000 15:24:31 LONX 33 4171.0000 15:24:34 LONX 170 4171.0000 15:24:34 LONX 85 4170.5000 15:24:43 LONX 47 4170.5000 15:24:43 LONX 195 4171.0000 15:25:05 LONX 21 4171.0000 15:25:05 LONX 295 4172.0000 15:25:34 LONX 349 4171.5000 15:25:39 LONX 280 4171.0000 15:25:40 LONX 240 4171.0000 15:26:13 LONX 300 4171.0000 15:26:40 LONX 204 4171.5000 15:27:01 LONX 210 4170.5000 15:27:12 LONX 204 4170.5000 15:27:18 LONX 242 4170.0000 15:27:18 LONX 263 4171.5000 15:27:48 LONX 248 4172.0000 15:28:34 LONX 233 4171.5000 15:28:37 LONX 214 4171.0000 15:28:49 LONX 204 4171.0000 15:29:07 LONX 3 4170.5000 15:29:25 LONX 192 4170.5000 15:29:25 LONX 9 4170.5000 15:29:25 LONX 204 4171.0000 15:29:37 LONX 31 4169.5000 15:29:44 LONX 104 4169.5000 15:29:44 LONX 75 4169.5000 15:29:44 LONX 116 4170.5000 15:30:08 LONX 88 4170.5000 15:30:08 LONX 39 4170.5000 15:30:15 LONX 165 4170.5000 15:30:15 LONX 255 4171.0000 15:30:51 LONX 340 4171.0000 15:30:51 LONX 300 4170.5000 15:30:56 LONX 250 4169.5000 15:31:02 LONX 173 4171.0000 15:31:37 LONX 31 4171.0000 15:31:37 LONX 190 4171.0000 15:31:45 LONX 78 4171.5000 15:31:46 LONX 100 4171.5000 15:31:46 LONX 24 4172.0000 15:32:03 LONX 260 4172.0000 15:32:03 LONX 127 4171.5000 15:32:25 LONX 191 4171.0000 15:32:36 LONX 127 4171.5000 15:32:58 LONX 5 4171.5000 15:32:58 LONX 130 4171.5000 15:33:08 LONX 245 4171.5000 15:33:13 LONX 104 4171.5000 15:33:27 LONX 100 4171.5000 15:33:27 LONX 196 4172.5000 15:34:16 LONX 49 4172.5000 15:34:16 LONX 90 4172.5000 15:34:18 LONX 64 4173.5000 15:34:38 LONX 250 4173.5000 15:34:38 LONX 200 4173.5000 15:34:38 LONX 278 4173.5000 15:34:38 LONX 190 4174.0000 15:35:09 LONX 215 4174.0000 15:35:11 LONX 101 4174.0000 15:35:21 LONX 208 4175.0000 15:35:43 LONX 310 4174.0000 15:35:49 LONX 260 4173.5000 15:35:49 LONX 186 4173.5000 15:36:13 LONX 295 4174.0000 15:36:50 LONX 330 4174.0000 15:37:09 LONX 328 4174.0000 15:37:09 LONX 220 4173.5000 15:37:14 LONX 200 4175.0000 15:38:17 LONX 250 4175.0000 15:38:17 LONX 204 4175.0000 15:38:24 LONX 156 4178.0000 15:39:28 LONX 60 4178.0000 15:39:47 LONX 260 4178.0000 15:39:47 LONX 73 4178.5000 15:39:47 LONX 227 4178.5000 15:39:47 LONX 200 4178.5000 15:39:47 LONX 18 4178.5000 15:39:47 LONX 250 4178.5000 15:39:47 LONX 310 4178.0000 15:39:50 LONX 155 4179.0000 15:40:47 LONX 215 4179.0000 15:40:47 LONX 204 4179.0000 15:40:47 LONX 157 4178.5000 15:40:47 LONX 80 4178.5000 15:40:47 LONX 225 4178.0000 15:40:51 LONX 241 4178.0000 15:41:34 LONX 87 4177.5000 15:42:07 LONX 460 4179.5000 15:43:00 LONX 236 4179.5000 15:43:04 LONX 330 4179.5000 15:43:04 LONX 255 4179.0000 15:43:05 LONX 312 4178.5000 15:43:06 LONX 158 4178.5000 15:43:06 LONX 190 4178.5000 15:43:50 LONX 287 4178.5000 15:43:50 LONX 205 4180.0000 15:44:16 LONX 13 4180.0000 15:44:16 LONX 57 4180.0000 15:44:16 LONX 190 4180.0000 15:44:51 LONX 227 4180.0000 15:45:05 LONX 240 4180.0000 15:45:10 LONX 246 4180.0000 15:45:10 LONX 70 4179.5000 15:45:14 LONX 148 4179.5000 15:45:14 LONX 410 4180.0000 15:46:45 LONX 340 4179.5000 15:46:49 LONX 320 4179.0000 15:46:49 LONX 205 4180.0000 15:46:49 LONX 250 4179.5000 15:46:49 LONX 193 4177.5000 15:47:05 LONX 210 4178.5000 15:47:36 LONX 204 4178.5000 15:47:36 LONX 91 4178.0000 15:47:37 LONX 134 4178.0000 15:47:37 LONX 220 4178.5000 15:48:34 LONX 30 4178.5000 15:48:34 LONX 250 4178.5000 15:48:34 LONX 86 4180.5000 15:49:15 LONX 250 4180.0000 15:49:15 LONX 270 4180.0000 15:49:15 LONX 231 4180.0000 15:49:15 LONX 93 4179.5000 15:49:20 LONX 197 4179.5000 15:49:20 LONX 295 4180.0000 15:49:50 LONX 267 4181.0000 15:50:02 LONX 15 4182.5000 15:50:59 LONX 295 4183.5000 15:51:37 LONX 275 4183.5000 15:51:37 LONX 45 4183.5000 15:51:37 LONX 340 4183.0000 15:51:41 LONX 305 4183.0000 15:52:36 LONX 315 4183.0000 15:52:36 LONX 360 4182.5000 15:52:36 LONX 290 4182.0000 15:52:50 LONX 211 4182.0000 15:52:50 LONX 139 4182.0000 15:52:55 LONX 66 4182.0000 15:52:55 LONX 104 4182.0000 15:53:00 LONX 101 4182.0000 15:53:00 LONX 75 4181.5000 15:53:00 LONX 145 4181.5000 15:53:00 LONX 42 4182.0000 15:54:10 LONX 198 4182.0000 15:54:10 LONX 237 4182.0000 15:54:10 LONX 350 4182.0000 15:54:10 LONX 14 4182.5000 15:54:43 LONX 211 4182.5000 15:54:43 LONX 330 4183.5000 15:55:35 LONX 350 4183.0000 15:55:49 LONX 140 4183.5000 15:55:57 LONX 132 4183.5000 15:55:57 LONX 140 4186.5000 15:56:59 LONX 230 4186.5000 15:56:59 LONX 170 4186.5000 15:56:59 LONX 250 4186.5000 15:56:59 LONX 289 4186.0000 15:57:08 LONX 171 4186.0000 15:57:08 LONX 36 4185.5000 15:57:09 LONX 137 4185.5000 15:57:11 LONX 224 4186.0000 15:57:17 LONX 280 4186.0000 15:57:17 LONX 197 4185.5000 15:57:18 LONX 139 4185.0000 15:57:18 LONX 21 4185.5000 15:57:42 LONX 250 4186.0000 15:58:04 LONX 66 4185.5000 15:58:05 LONX 178 4185.5000 15:58:05 LONX 205 4185.5000 15:58:11 LONX 188 4185.0000 15:58:16 LONX 12 4184.5000 15:58:16 LONX 16 4184.5000 15:58:16 LONX 43 4186.0000 15:59:37 LONX 257 4186.0000 15:59:37 LONX 270 4186.0000 15:59:37 LONX 250 4186.0000 15:59:37 LONX 200 4186.0000 15:59:37 LONX 40 4186.0000 15:59:37 LONX 225 4186.0000 15:59:49 LONX 70 4185.5000 15:59:49 LONX 135 4185.5000 15:59:50 LONX 360 4185.0000 16:00:19 LONX 251 4185.0000 16:00:19 LONX 185 4185.5000 16:00:20 LONX 80 4185.5000 16:00:35 LONX 125 4185.5000 16:00:38 LONX 104 4185.5000 16:00:38 LONX 51 4185.5000 16:00:38 LONX 65 4185.5000 16:00:41 LONX 122 4185.5000 16:00:41 LONX 235 4186.5000 16:01:18 LONX 290 4186.5000 16:01:18 LONX 110 4186.5000 16:01:18 LONX 222 4187.0000 16:01:18 LONX 70 4188.0000 16:02:17 LONX 140 4188.0000 16:02:17 LONX 290 4188.0000 16:02:17 LONX 341 4188.0000 16:02:17 LONX 60 4188.0000 16:02:17 LONX 232 4188.0000 16:02:31 LONX 104 4187.5000 16:02:33 LONX 181 4187.5000 16:02:33 LONX 310 4187.0000 16:02:33 LONX 290 4187.5000 16:02:54 LONX 233 4186.5000 16:03:11 LONX 13 4186.0000 16:03:12 LONX 24 4186.0000 16:03:14 LONX 250 4187.5000 16:03:59 LONX 250 4187.5000 16:03:59 LONX 242 4187.5000 16:04:13 LONX 55 4187.5000 16:04:14 LONX 83 4187.5000 16:04:14 LONX 346 4187.5000 16:04:38 LONX 14 4187.5000 16:04:38 LONX 225 4187.0000 16:04:46 LONX 440 4187.5000 16:05:18 LONX 109 4188.0000 16:05:18 LONX 174 4188.0000 16:05:18 LONX 285 4187.5000 16:05:19 LONX 170 4189.0000 16:05:42 LONX 190 4189.0000 16:05:42 LONX 410 4189.0000 16:05:42 LONX 130 4189.0000 16:05:46 LONX 34 4189.0000 16:06:16 LONX 32 4189.0000 16:06:16 LONX 134 4189.0000 16:06:16 LONX 240 4189.0000 16:06:16 LONX 210 4189.0000 16:06:17 LONX 96 4191.5000 16:07:11 LONX 200 4192.5000 16:07:14 LONX 88 4192.5000 16:07:14 LONX 104 4192.0000 16:07:20 LONX 181 4192.0000 16:07:20 LONX 94 4191.5000 16:07:38 LONX 104 4191.5000 16:07:38 LONX 11 4191.5000 16:07:38 LONX 219 4191.5000 16:07:43 LONX 101 4191.5000 16:07:43 LONX 213 4191.0000 16:07:43 LONX 257 4191.0000 16:07:46 LONX 205 4191.0000 16:07:46 LONX 13 4190.5000 16:07:57 LONX 307 4190.5000 16:07:59 LONX 70 4190.0000 16:08:24 LONX 46 4190.0000 16:08:28 LONX 14 4190.0000 16:08:28 LONX 12 4190.0000 16:08:43 LONX 80 4192.5000 16:09:31 LONX 300 4192.5000 16:09:31 LONX 200 4192.5000 16:09:31 LONX 390 4192.0000 16:09:36 LONX 45 4192.0000 16:09:36 LONX 250 4192.0000 16:09:36 LONX 277 4192.0000 16:09:36 LONX 227 4191.5000 16:09:36 LONX 203 4191.5000 16:09:36 LONX 22 4191.0000 16:09:40 LONX 233 4191.0000 16:09:40 LONX 225 4190.5000 16:10:19 LONX 191 4191.0000 16:10:19 LONX 250 4190.5000 16:10:19 LONX 240 4190.5000 16:10:19 LONX 205 4189.5000 16:10:33 LONX 200 4189.5000 16:11:16 LONX 360 4189.5000 16:11:16 LONX 258 4189.5000 16:11:16 LONX 100 4189.5000 16:11:17 LONX 198 4189.5000 16:11:18 LONX 212 4190.5000 16:11:32 LONX 15 4190.5000 16:11:32 LONX 203 4190.0000 16:11:39 LONX 76 4190.5000 16:11:52 LONX 216 4190.5000 16:11:52 LONX 250 4190.0000 16:11:52 LONX 42 4190.0000 16:11:52 LONX 171 4188.5000 16:12:19 LONX 224 4188.0000 16:12:24 LONX 241 4188.0000 16:12:36 LONX 127 4188.0000 16:12:36 LONX 34 4188.0000 16:12:36 LONX 80 4188.0000 16:12:36 LONX 331 4188.5000 16:13:03 LONX 207 4188.5000 16:13:12 LONX 59 4188.5000 16:13:12 LONX 148 4188.5000 16:13:12 LONX 34 4188.0000 16:13:32 LONX 85 4188.0000 16:13:37 LONX 200 4188.0000 16:13:37 LONX 28 4188.0000 16:13:37 LONX 193 4188.0000 16:13:47 LONX 219 4188.0000 16:13:57 LONX 195 4186.5000 16:14:16 LONX 210 4186.5000 16:14:16 LONX 210 4186.5000 16:14:16 LONX 190 4189.5000 16:14:40 LONX 188 4189.5000 16:14:43 LONX 188 4189.5000 16:14:43 LONX 208 4189.0000 16:14:57 LONX 4 4189.0000 16:14:57 LONX 34 4190.5000 16:15:06 LONX 11 4190.5000 16:15:06 LONX 201 4190.5000 16:15:06 LONX 124 4190.5000 16:15:12 LONX 217 4190.5000 16:15:20 LONX 192 4190.0000 16:15:27 LONX 220 4189.5000 16:15:31 LONX 157 4190.0000 16:15:42 LONX 169 4190.0000 16:15:42 LONX 192 4189.5000 16:15:49 LONX 207 4189.5000 16:15:57 LONX 46 4189.0000 16:16:14 LONX 216 4189.0000 16:16:14 LONX 163 4189.0000 16:16:14 LONX 223 4188.5000 16:16:32 LONX 19 4188.5000 16:16:32 LONX 236 4188.5000 16:16:32 LONX 222 4188.5000 16:16:42 LONX 218 4189.0000 16:16:58 LONX 23 4189.0000 16:16:58 LONX 114 4189.0000 16:16:59 LONX 82 4189.0000 16:16:59 LONX 17 4189.5000 16:17:06 LONX 174 4189.5000 16:17:06 LONX 202 4190.0000 16:17:15 LONX 202 4190.0000 16:17:15 LONX 217 4190.0000 16:17:32 LONX 100 4190.0000 16:17:32 LONX 156 4190.5000 16:17:45 LONX 37 4190.5000 16:17:45 LONX 190 4190.0000 16:17:52 LONX 190 4190.0000 16:17:52 LONX 228 4189.5000 16:18:09 LONX 425 4190.5000 16:18:27 LONX 35 4192.5000 16:18:54 LONX 200 4192.5000 16:19:00 LONX 250 4192.5000 16:19:00 LONX 255 4192.5000 16:19:00 LONX 235 4192.0000 16:19:07 LONX 27 4191.5000 16:19:16 LONX 183 4191.5000 16:19:16 LONX 173 4191.5000 16:19:16 LONX 37 4191.5000 16:19:16 LONX 99 4191.5000 16:19:34 LONX 112 4191.5000 16:19:34 LONX 82 4191.5000 16:19:34 LONX 129 4191.5000 16:19:34 LONX 28 4194.5000 16:19:56 LONX 290 4194.5000 16:19:56 LONX 207 4194.0000 16:20:07 LONX 200 4194.0000 16:20:07 LONX 43 4194.0000 16:20:07 LONX 39 4194.0000 16:20:07 LONX 148 4194.0000 16:20:24 LONX 80 4194.0000 16:20:24 LONX 204 4193.0000 16:20:34 LONX 101 4192.5000 16:20:41 LONX 3 4192.5000 16:20:41 LONX 235 4192.5000 16:20:46 LONX 194 4192.5000 16:20:46 LONX 41 4192.5000 16:20:46 LONX 279 4193.0000 16:21:15 LONX 51 4193.0000 16:21:15 LONX 217 4193.5000 16:21:22 LONX 200 4194.0000 16:21:49 LONX 300 4194.0000 16:21:49 LONX 213 4194.0000 16:21:49 LONX 136 4194.5000 16:21:57 LONX 76 4194.5000 16:21:57 LONX 206 4194.5000 16:22:06 LONX 94 4194.5000 16:22:06 LONX 112 4194.5000 16:22:06 LONX 192 4193.5000 16:22:22 LONX 110 4193.5000 16:22:22 LONX 82 4193.5000 16:22:22 LONX 243 4194.0000 16:22:46 LONX 604 4195.5000 16:23:08 LONX 192 4195.5000 16:23:12 LONX 192 4195.5000 16:23:12 LONX 14 4195.0000 16:23:28 LONX 19 4195.0000 16:23:38 LONX 4 4195.5000 16:23:47 LONX 330 4195.5000 16:23:47 LONX 242 4195.5000 16:23:47 LONX 189 4195.0000 16:23:51 LONX 61 4195.0000 16:23:51 LONX 17 4194.0000 16:24:02 LONX 760 4195.5000 16:24:26 LONX 259 4195.5000 16:24:35 LONX 60 4195.0000 16:24:42 LONX 250 4195.0000 16:24:42 LONX 104 4195.0000 16:24:42 LONX 206 4195.0000 16:24:42 LONX 122 4194.5000 16:25:13 LONX 63 4194.5000 16:25:13 LONX 78 4194.5000 16:25:13 LONX 200 4194.5000 16:25:13 LONX 45 4194.5000 16:25:13 LONX 42 4194.5000 16:25:13 LONX 198 4194.5000 16:25:18 LONX 14 4193.5000 16:25:31 LONX 240 4193.5000 16:25:35 LONX 28 4193.5000 16:25:35 LONX 250 4193.5000 16:25:35 LONX 278 4193.5000 16:25:35 LONX 213 4193.5000 16:25:56 LONX 31 4194.0000 16:26:03 LONX 209 4194.0000 16:26:03 LONX 52 4194.0000 16:26:03 LONX 189 4192.5000 16:26:16 LONX 197 4192.5000 16:26:18 LONX 242 4193.0000 16:26:27 LONX 78 4193.0000 16:26:27 LONX 8 4193.0000 16:26:27 LONX 190 4192.5000 16:26:39 LONX 245 4193.0000 16:26:47 LONX 225 4193.0000 16:26:47 LONX 4 4193.0000 16:26:47 LONX 221 4194.0000 16:27:02 LONX 102 4194.0000 16:27:02 LONX 119 4194.0000 16:27:02 LONX 277 4194.0000 16:27:31 LONX 22 4194.5000 16:27:36 LONX 250 4194.5000 16:27:37 LONX 223 4194.5000 16:27:37 LONX 190 4195.0000 16:27:44 LONX 223 4194.5000 16:27:50 LONX 96 4194.5000 16:27:58 LONX 110 4194.5000 16:27:58 LONX 9 4194.5000 16:27:58 LONX 144 4194.5000 16:28:04 LONX 80 4194.5000 16:28:04 LONX 47 4194.5000 16:28:04 LONX 45 4194.5000 16:28:04 LONX 132 4194.5000 16:28:04 LONX 194 4194.5000 16:28:17 LONX 88 4194.5000 16:28:24 LONX 125 4194.5000 16:28:24 LONX 202 4196.0000 16:28:30 LONX 72 4195.5000 16:28:37 LONX 60 4195.5000 16:28:37 LONX 88 4195.5000 16:28:37 LONX 203 4195.0000 16:28:47 LONX 1 4195.0000 16:28:47 LONX 37 4195.0000 16:28:47 LONX 250 4195.0000 16:28:47 LONX 72 4195.0000 16:28:47 LONX 6 4195.0000 16:28:47 LONX 165 4194.5000 16:29:00 LONX 85 4196.0000 16:29:09 LONX 180 4196.5000 16:29:10 LONX 215 4197.5000 16:29:16 LONX 70 4198.5000 16:29:19 LONX 300 4198.5000 16:29:19 LONX 11 4198.5000 16:29:22 LONX 200 4198.5000 16:29:22 LONX 211 4198.5000 16:29:22 LONX 208 4199.0000 16:29:32 LONX 67 4199.0000 16:29:32 LONX 8 4199.0000 16:29:38 LONX 190 4199.0000 16:29:39 LONX 234 4198.0000 16:29:56 LONX 98 4198.0000 16:29:56 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 POSDMGZLVGFGRZM