Unilever PLC

Transaction in Own Shares • Oct 26, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 3907F Unilever PLC 26 October 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: 26-Oct-18 Number of ordinary shares purchased: 361,000 Highest price paid per share: GBp 4,216.5000 Lowest price paid per share: GBp 4,118.0000 Volume weighted average price paid per share: GBp 4,176.3445 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 11,069,096 of its ordinary shares in treasury and has 1,176,122,188 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume London Stock Exchange 4176.3445 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 154 4214.0000 08:00:15 LONX 195 4209.5000 08:00:17 LONX 140 4201.5000 08:00:20 LONX 174 4200.5000 08:00:28 LONX 157 4198.0000 08:00:37 LONX 235 4205.5000 08:01:01 LONX 215 4205.0000 08:01:04 LONX 178 4208.0000 08:01:07 LONX 220 4210.0000 08:01:19 LONX 156 4208.0000 08:01:35 LONX 175 4207.5000 08:01:35 LONX 230 4201.5000 08:02:02 LONX 180 4202.0000 08:02:08 LONX 225 4202.0000 08:02:17 LONX 144 4213.0000 08:02:42 LONX 73 4213.0000 08:02:42 LONX 4 4213.0000 08:03:19 LONX 192 4213.0000 08:03:19 LONX 77 4213.0000 08:03:19 LONX 270 4216.0000 08:04:06 LONX 235 4215.5000 08:04:11 LONX 330 4216.0000 08:04:11 LONX 260 4216.5000 08:04:11 LONX 189 4215.5000 08:04:27 LONX 185 4206.5000 08:05:13 LONX 195 4205.5000 08:05:13 LONX 190 4206.5000 08:05:13 LONX 160 4206.0000 08:05:26 LONX 190 4207.5000 08:05:30 LONX 94 4208.0000 08:05:40 LONX 70 4208.0000 08:05:40 LONX 170 4206.0000 08:06:11 LONX 220 4206.0000 08:06:11 LONX 235 4204.5000 08:06:11 LONX 100 4208.0000 08:06:32 LONX 205 4206.5000 08:06:50 LONX 190 4206.0000 08:06:50 LONX 220 4206.5000 08:06:50 LONX 158 4206.0000 08:06:50 LONX 74 4209.5000 08:07:32 LONX 99 4211.0000 08:08:02 LONX 255 4210.0000 08:08:02 LONX 36 4209.5000 08:08:02 LONX 244 4209.5000 08:08:06 LONX 40 4209.5000 08:08:06 LONX 300 4209.5000 08:08:19 LONX 230 4209.0000 08:08:21 LONX 206 4209.0000 08:08:36 LONX 187 4209.5000 08:08:39 LONX 150 4208.5000 08:08:41 LONX 171 4208.5000 08:08:41 LONX 185 4207.5000 08:08:54 LONX 170 4206.5000 08:08:58 LONX 205 4204.0000 08:09:14 LONX 210 4204.5000 08:10:04 LONX 155 4204.0000 08:10:04 LONX 195 4204.5000 08:10:04 LONX 190 4204.0000 08:10:04 LONX 190 4203.0000 08:10:08 LONX 235 4200.0000 08:10:31 LONX 195 4200.0000 08:10:50 LONX 235 4200.0000 08:10:50 LONX 130 4203.5000 08:11:11 LONX 261 4202.5000 08:11:26 LONX 130 4202.5000 08:11:27 LONX 107 4202.0000 08:11:27 LONX 148 4202.0000 08:11:27 LONX 160 4198.5000 08:11:54 LONX 180 4198.0000 08:11:54 LONX 178 4201.0000 08:12:14 LONX 21 4201.0000 08:12:14 LONX 237 4200.5000 08:12:32 LONX 145 4202.0000 08:13:07 LONX 67 4202.0000 08:13:07 LONX 210 4201.0000 08:13:22 LONX 170 4201.0000 08:13:22 LONX 180 4200.5000 08:13:23 LONX 206 4200.0000 08:13:29 LONX 29 4200.0000 08:13:29 LONX 190 4199.5000 08:13:33 LONX 3 4199.5000 08:13:53 LONX 72 4199.5000 08:13:54 LONX 166 4201.5000 08:14:20 LONX 200 4201.5000 08:14:20 LONX 160 4201.5000 08:14:34 LONX 170 4201.0000 08:14:34 LONX 80 4201.5000 08:14:34 LONX 185 4202.0000 08:15:06 LONX 185 4202.0000 08:15:06 LONX 203 4201.0000 08:15:11 LONX 195 4200.5000 08:15:24 LONX 110 4200.0000 08:15:29 LONX 222 4202.5000 08:15:57 LONX 21 4202.5000 08:15:57 LONX 211 4205.5000 08:16:09 LONX 69 4205.5000 08:16:09 LONX 190 4205.0000 08:16:16 LONX 184 4204.5000 08:16:27 LONX 165 4200.5000 08:16:44 LONX 178 4200.0000 08:16:45 LONX 164 4199.0000 08:16:59 LONX 170 4194.5000 08:17:13 LONX 220 4198.5000 08:18:00 LONX 250 4198.5000 08:18:00 LONX 250 4198.0000 08:18:00 LONX 195 4196.5000 08:18:23 LONX 200 4196.0000 08:18:23 LONX 180 4195.0000 08:18:48 LONX 54 4194.5000 08:18:48 LONX 146 4194.5000 08:18:48 LONX 179 4192.5000 08:19:00 LONX 224 4192.0000 08:19:23 LONX 187 4191.5000 08:19:29 LONX 173 4190.5000 08:19:36 LONX 170 4190.0000 08:20:04 LONX 190 4189.5000 08:20:07 LONX 98 4189.0000 08:20:09 LONX 79 4189.0000 08:20:09 LONX 68 4186.5000 08:20:21 LONX 102 4186.5000 08:20:21 LONX 172 4187.5000 08:20:32 LONX 225 4185.5000 08:20:48 LONX 225 4183.5000 08:21:07 LONX 93 4180.5000 08:21:12 LONX 75 4180.5000 08:21:12 LONX 180 4185.0000 08:21:43 LONX 180 4184.5000 08:21:44 LONX 85 4183.5000 08:22:05 LONX 114 4183.5000 08:22:05 LONX 172 4182.5000 08:22:14 LONX 184 4182.0000 08:22:31 LONX 47 4181.5000 08:22:57 LONX 208 4181.5000 08:22:57 LONX 245 4181.5000 08:23:22 LONX 220 4181.0000 08:23:22 LONX 195 4180.0000 08:23:33 LONX 190 4179.0000 08:23:57 LONX 171 4179.0000 08:23:57 LONX 185 4180.0000 08:24:13 LONX 215 4178.5000 08:24:50 LONX 240 4178.0000 08:24:50 LONX 180 4176.5000 08:25:12 LONX 177 4175.0000 08:25:19 LONX 185 4176.0000 08:25:35 LONX 84 4176.0000 08:25:47 LONX 107 4176.0000 08:25:47 LONX 175 4175.5000 08:25:55 LONX 175 4174.5000 08:26:06 LONX 195 4175.5000 08:26:33 LONX 190 4174.5000 08:26:41 LONX 205 4173.0000 08:26:48 LONX 225 4172.0000 08:27:03 LONX 180 4174.5000 08:27:34 LONX 205 4173.5000 08:27:34 LONX 175 4179.0000 08:28:54 LONX 220 4179.0000 08:28:54 LONX 340 4178.5000 08:28:54 LONX 206 4179.5000 08:28:56 LONX 88 4181.5000 08:29:16 LONX 207 4181.0000 08:29:27 LONX 212 4180.5000 08:29:31 LONX 232 4180.5000 08:29:50 LONX 174 4180.0000 08:29:57 LONX 210 4181.0000 08:30:24 LONX 66 4180.0000 08:30:32 LONX 144 4180.0000 08:31:00 LONX 130 4179.5000 08:31:05 LONX 75 4179.5000 08:31:16 LONX 85 4179.5000 08:31:22 LONX 223 4181.0000 08:31:33 LONX 2 4182.5000 08:31:40 LONX 85 4182.5000 08:31:40 LONX 180 4183.5000 08:31:56 LONX 250 4183.5000 08:31:56 LONX 98 4182.5000 08:32:00 LONX 230 4184.5000 08:32:24 LONX 218 4183.5000 08:32:42 LONX 100 4184.0000 08:32:42 LONX 118 4184.0000 08:32:42 LONX 107 4184.5000 08:32:42 LONX 82 4184.0000 08:32:42 LONX 200 4183.0000 08:33:37 LONX 124 4183.0000 08:33:37 LONX 218 4182.0000 08:33:56 LONX 200 4183.5000 08:34:28 LONX 25 4183.5000 08:34:28 LONX 195 4182.5000 08:34:37 LONX 209 4182.5000 08:34:37 LONX 205 4181.5000 08:35:13 LONX 195 4180.5000 08:35:25 LONX 190 4180.0000 08:35:25 LONX 59 4182.0000 08:36:16 LONX 86 4182.0000 08:36:16 LONX 285 4187.0000 08:37:20 LONX 250 4187.0000 08:37:20 LONX 5 4187.0000 08:37:21 LONX 125 4186.5000 08:37:22 LONX 85 4187.5000 08:37:36 LONX 275 4187.5000 08:37:45 LONX 185 4187.5000 08:37:45 LONX 190 4188.0000 08:37:45 LONX 55 4188.0000 08:37:45 LONX 255 4190.0000 08:38:05 LONX 85 4189.5000 08:38:08 LONX 205 4191.0000 08:38:20 LONX 238 4190.5000 08:39:06 LONX 200 4190.5000 08:39:26 LONX 105 4190.0000 08:39:26 LONX 107 4190.0000 08:39:26 LONX 210 4191.0000 08:40:02 LONX 200 4190.0000 08:40:05 LONX 60 4190.0000 08:40:05 LONX 175 4189.0000 08:40:11 LONX 215 4188.0000 08:40:48 LONX 105 4187.0000 08:40:54 LONX 134 4187.0000 08:41:21 LONX 196 4187.0000 08:41:23 LONX 57 4187.0000 08:41:23 LONX 430 4190.5000 08:42:51 LONX 430 4190.0000 08:42:59 LONX 175 4192.5000 08:43:34 LONX 227 4192.5000 08:43:40 LONX 85 4193.5000 08:43:54 LONX 120 4193.5000 08:44:07 LONX 200 4193.0000 08:44:07 LONX 218 4194.0000 08:44:27 LONX 23 4195.0000 08:45:19 LONX 287 4195.0000 08:45:19 LONX 380 4194.5000 08:45:39 LONX 27 4194.0000 08:45:41 LONX 199 4194.0000 08:45:41 LONX 31 4194.0000 08:45:41 LONX 174 4194.0000 08:46:20 LONX 38 4194.0000 08:46:20 LONX 58 4194.0000 08:46:20 LONX 210 4193.5000 08:46:20 LONX 195 4192.5000 08:46:50 LONX 185 4193.0000 08:47:44 LONX 245 4193.0000 08:47:44 LONX 240 4193.0000 08:48:02 LONX 213 4192.5000 08:48:39 LONX 228 4192.5000 08:48:39 LONX 179 4192.0000 08:48:50 LONX 210 4192.5000 08:49:13 LONX 186 4191.5000 08:49:21 LONX 250 4191.0000 08:50:10 LONX 148 4191.0000 08:50:10 LONX 190 4190.5000 08:50:17 LONX 185 4188.5000 08:50:57 LONX 215 4190.0000 08:51:36 LONX 170 4190.0000 08:51:36 LONX 250 4190.0000 08:51:36 LONX 192 4191.5000 08:52:33 LONX 23 4191.5000 08:52:33 LONX 199 4191.5000 08:52:35 LONX 31 4191.5000 08:52:35 LONX 156 4191.0000 08:52:53 LONX 76 4191.0000 08:52:53 LONX 270 4190.5000 08:52:54 LONX 104 4190.5000 08:53:38 LONX 131 4190.5000 08:53:38 LONX 200 4190.5000 08:53:49 LONX 189 4189.0000 08:54:02 LONX 207 4188.5000 08:54:14 LONX 83 4185.0000 08:54:52 LONX 103 4185.0000 08:54:52 LONX 225 4184.0000 08:54:59 LONX 106 4184.5000 08:55:12 LONX 62 4187.5000 08:57:09 LONX 268 4187.5000 08:57:09 LONX 123 4187.0000 08:57:11 LONX 167 4187.0000 08:57:11 LONX 262 4187.0000 08:57:12 LONX 85 4188.5000 08:57:20 LONX 158 4190.0000 08:58:15 LONX 184 4190.0000 08:58:15 LONX 78 4190.0000 08:58:15 LONX 245 4190.0000 08:58:15 LONX 177 4190.0000 08:58:15 LONX 5 4190.0000 08:58:15 LONX 210 4190.0000 08:58:45 LONX 79 4189.5000 08:58:45 LONX 11 4189.5000 08:59:16 LONX 200 4189.5000 08:59:16 LONX 18 4189.5000 08:59:16 LONX 43 4189.0000 08:59:51 LONX 172 4189.0000 08:59:51 LONX 185 4188.5000 08:59:56 LONX 213 4187.5000 08:59:58 LONX 205 4186.0000 09:00:28 LONX 119 4185.5000 09:00:29 LONX 63 4185.5000 09:00:34 LONX 72 4185.0000 09:00:39 LONX 127 4185.0000 09:00:42 LONX 230 4184.5000 09:01:15 LONX 188 4184.0000 09:01:20 LONX 225 4183.5000 09:01:21 LONX 200 4183.5000 09:01:54 LONX 225 4182.5000 09:02:09 LONX 184 4184.5000 09:02:32 LONX 1 4184.5000 09:02:33 LONX 16 4186.0000 09:02:59 LONX 2 4186.0000 09:02:59 LONX 200 4186.0000 09:02:59 LONX 108 4185.0000 09:03:05 LONX 150 4185.0000 09:03:05 LONX 195 4184.0000 09:03:14 LONX 74 4184.5000 09:03:36 LONX 266 4184.5000 09:03:36 LONX 158 4185.0000 09:04:08 LONX 77 4185.0000 09:04:10 LONX 210 4184.0000 09:04:17 LONX 92 4183.5000 09:04:42 LONX 97 4183.5000 09:04:46 LONX 30 4183.5000 09:04:56 LONX 200 4183.5000 09:04:57 LONX 10 4183.5000 09:04:59 LONX 151 4183.0000 09:04:59 LONX 107 4184.5000 09:05:32 LONX 73 4184.5000 09:05:38 LONX 225 4184.0000 09:06:02 LONX 38 4183.5000 09:06:10 LONX 216 4183.5000 09:06:11 LONX 41 4184.0000 09:06:20 LONX 163 4184.0000 09:06:20 LONX 245 4184.5000 09:06:41 LONX 446 4184.5000 09:07:22 LONX 200 4184.5000 09:07:22 LONX 27 4184.0000 09:07:23 LONX 222 4185.5000 09:08:18 LONX 18 4185.5000 09:08:18 LONX 65 4185.5000 09:08:18 LONX 250 4185.5000 09:08:18 LONX 154 4185.0000 09:08:27 LONX 71 4185.0000 09:08:42 LONX 205 4185.0000 09:08:57 LONX 225 4184.5000 09:08:58 LONX 181 4182.5000 09:09:13 LONX 20 4180.5000 09:09:25 LONX 17 4180.5000 09:09:30 LONX 143 4180.5000 09:09:32 LONX 196 4179.5000 09:09:45 LONX 16 4178.5000 09:10:22 LONX 17 4178.5000 09:10:27 LONX 213 4178.5000 09:10:33 LONX 100 4179.0000 09:10:33 LONX 225 4179.0000 09:10:33 LONX 181 4180.0000 09:11:34 LONX 19 4180.0000 09:11:34 LONX 240 4180.0000 09:11:35 LONX 340 4179.5000 09:11:49 LONX 95 4179.0000 09:12:05 LONX 90 4179.0000 09:12:12 LONX 85 4178.5000 09:12:29 LONX 76 4178.5000 09:12:31 LONX 44 4178.5000 09:12:34 LONX 72 4178.0000 09:12:42 LONX 107 4178.0000 09:12:49 LONX 51 4178.0000 09:12:51 LONX 190 4177.5000 09:12:57 LONX 220 4177.5000 09:13:26 LONX 187 4177.0000 09:13:27 LONX 105 4178.0000 09:14:13 LONX 128 4178.0000 09:14:13 LONX 133 4178.0000 09:14:13 LONX 82 4178.0000 09:14:13 LONX 130 4177.0000 09:14:20 LONX 85 4176.5000 09:14:29 LONX 99 4176.5000 09:14:32 LONX 232 4178.0000 09:15:05 LONX 46 4180.5000 09:15:27 LONX 164 4180.5000 09:15:35 LONX 180 4181.0000 09:15:58 LONX 210 4181.0000 09:15:58 LONX 90 4182.5000 09:16:04 LONX 117 4182.5000 09:16:16 LONX 13 4182.5000 09:16:26 LONX 300 4183.0000 09:17:01 LONX 190 4183.0000 09:17:01 LONX 200 4183.0000 09:17:01 LONX 60 4183.0000 09:17:01 LONX 138 4182.0000 09:17:17 LONX 117 4179.5000 09:17:29 LONX 75 4179.5000 09:17:29 LONX 85 4180.0000 09:17:53 LONX 93 4180.0000 09:18:03 LONX 185 4182.5000 09:18:39 LONX 44 4182.0000 09:18:39 LONX 146 4182.0000 09:18:39 LONX 230 4182.5000 09:18:39 LONX 183 4182.5000 09:19:03 LONX 182 4182.0000 09:19:30 LONX 185 4181.5000 09:20:24 LONX 29 4181.0000 09:20:29 LONX 73 4181.0000 09:20:34 LONX 83 4181.0000 09:20:34 LONX 13 4180.5000 09:20:44 LONX 167 4180.5000 09:20:50 LONX 127 4180.0000 09:20:50 LONX 118 4180.0000 09:20:56 LONX 137 4179.5000 09:21:06 LONX 116 4179.5000 09:21:40 LONX 2 4179.5000 09:21:44 LONX 238 4179.5000 09:21:44 LONX 17 4179.5000 09:21:46 LONX 43 4179.0000 09:21:46 LONX 255 4179.5000 09:22:00 LONX 170 4179.0000 09:22:00 LONX 240 4178.0000 09:22:42 LONX 215 4177.5000 09:22:48 LONX 84 4177.5000 09:23:14 LONX 84 4177.5000 09:23:14 LONX 46 4177.5000 09:23:15 LONX 93 4179.0000 09:24:07 LONX 96 4180.0000 09:24:41 LONX 164 4180.0000 09:24:41 LONX 185 4180.0000 09:25:04 LONX 11 4180.0000 09:25:05 LONX 125 4180.0000 09:25:08 LONX 275 4180.5000 09:25:33 LONX 100 4180.0000 09:25:33 LONX 84 4180.0000 09:25:36 LONX 11 4180.0000 09:25:45 LONX 270 4181.5000 09:25:51 LONX 184 4180.0000 09:25:56 LONX 110 4180.0000 09:26:02 LONX 280 4181.5000 09:26:24 LONX 237 4181.5000 09:26:24 LONX 98 4180.5000 09:26:26 LONX 166 4181.5000 09:26:51 LONX 29 4181.5000 09:26:51 LONX 147 4183.0000 09:26:55 LONX 271 4183.5000 09:27:58 LONX 175 4183.5000 09:27:58 LONX 305 4184.5000 09:28:27 LONX 54 4185.0000 09:29:58 LONX 276 4185.0000 09:29:58 LONX 85 4184.5000 09:30:11 LONX 85 4184.5000 09:30:11 LONX 35 4184.5000 09:30:12 LONX 220 4185.0000 09:30:34 LONX 2 4185.5000 09:30:58 LONX 328 4185.5000 09:31:00 LONX 144 4185.0000 09:31:07 LONX 206 4185.0000 09:31:09 LONX 136 4185.0000 09:31:17 LONX 179 4185.0000 09:31:18 LONX 325 4186.0000 09:32:32 LONX 25 4186.0000 09:32:32 LONX 270 4185.5000 09:32:32 LONX 166 4185.5000 09:32:35 LONX 89 4185.5000 09:32:36 LONX 240 4188.0000 09:32:58 LONX 255 4188.0000 09:32:58 LONX 99 4187.0000 09:32:58 LONX 171 4187.0000 09:33:01 LONX 310 4187.0000 09:34:14 LONX 250 4187.0000 09:34:14 LONX 96 4187.0000 09:34:14 LONX 239 4186.5000 09:34:45 LONX 189 4186.5000 09:34:45 LONX 58 4186.0000 09:35:01 LONX 36 4186.0000 09:35:01 LONX 124 4186.0000 09:35:02 LONX 210 4185.5000 09:35:27 LONX 77 4185.5000 09:36:11 LONX 200 4185.5000 09:36:11 LONX 220 4185.0000 09:36:11 LONX 87 4185.0000 09:36:33 LONX 100 4185.0000 09:36:33 LONX 51 4185.0000 09:36:34 LONX 60 4186.0000 09:38:32 LONX 400 4186.0000 09:38:34 LONX 138 4185.5000 09:38:41 LONX 107 4185.5000 09:38:46 LONX 76 4185.5000 09:39:26 LONX 114 4185.5000 09:39:26 LONX 125 4185.0000 09:39:41 LONX 255 4185.0000 09:39:41 LONX 350 4185.0000 09:40:04 LONX 142 4185.5000 09:40:28 LONX 330 4185.5000 09:40:28 LONX 275 4186.0000 09:40:55 LONX 225 4186.0000 09:40:55 LONX 249 4185.0000 09:40:57 LONX 58 4188.0000 09:41:30 LONX 250 4188.0000 09:41:30 LONX 85 4186.5000 09:41:40 LONX 100 4186.5000 09:41:40 LONX 209 4185.0000 09:42:11 LONX 115 4187.0000 09:42:59 LONX 130 4187.0000 09:42:59 LONX 234 4186.0000 09:43:07 LONX 94 4185.5000 09:43:09 LONX 119 4185.5000 09:43:10 LONX 212 4185.5000 09:43:26 LONX 230 4185.5000 09:44:14 LONX 201 4185.5000 09:44:33 LONX 185 4185.0000 09:44:33 LONX 248 4184.5000 09:45:20 LONX 131 4184.0000 09:45:21 LONX 53 4184.0000 09:45:21 LONX 200 4183.5000 09:45:27 LONX 183 4182.5000 09:45:48 LONX 321 4182.0000 09:46:45 LONX 199 4182.5000 09:47:12 LONX 41 4182.5000 09:47:12 LONX 65 4182.5000 09:47:12 LONX 225 4182.0000 09:47:20 LONX 131 4181.0000 09:47:45 LONX 66 4181.0000 09:47:48 LONX 64 4180.5000 09:47:52 LONX 163 4180.5000 09:47:52 LONX 236 4180.5000 09:48:55 LONX 257 4180.5000 09:48:55 LONX 39 4180.5000 09:50:15 LONX 166 4180.5000 09:50:15 LONX 215 4180.5000 09:50:15 LONX 200 4179.5000 09:50:35 LONX 15 4179.5000 09:50:35 LONX 267 4179.5000 09:50:35 LONX 195 4180.5000 09:51:00 LONX 330 4183.0000 09:51:46 LONX 200 4182.0000 09:51:52 LONX 44 4182.0000 09:51:52 LONX 100 4181.5000 09:52:01 LONX 122 4181.5000 09:52:01 LONX 279 4182.0000 09:53:06 LONX 87 4182.0000 09:53:06 LONX 200 4183.0000 09:54:20 LONX 80 4183.0000 09:54:20 LONX 180 4182.5000 09:54:23 LONX 15 4182.5000 09:54:23 LONX 54 4182.0000 09:54:25 LONX 176 4182.0000 09:54:26 LONX 12 4181.5000 09:54:38 LONX 233 4181.5000 09:55:16 LONX 59 4182.5000 09:56:00 LONX 99 4182.5000 09:56:00 LONX 102 4182.5000 09:56:00 LONX 370 4182.5000 09:56:00 LONX 147 4182.0000 09:56:03 LONX 83 4182.0000 09:56:03 LONX 132 4183.0000 09:58:09 LONX 57 4183.0000 09:58:32 LONX 111 4183.0000 09:58:32 LONX 30 4183.0000 09:58:32 LONX 99 4183.0000 09:58:43 LONX 39 4183.0000 09:58:43 LONX 117 4183.0000 09:58:43 LONX 18 4182.5000 09:58:45 LONX 262 4182.5000 09:58:47 LONX 95 4183.5000 09:59:58 LONX 145 4183.5000 10:00:00 LONX 59 4183.5000 10:00:00 LONX 276 4183.5000 10:00:00 LONX 85 4183.5000 10:00:00 LONX 254 4183.5000 10:00:01 LONX 199 4183.0000 10:00:02 LONX 11 4183.0000 10:00:04 LONX 340 4182.5000 10:00:05 LONX 41 4181.5000 10:00:44 LONX 199 4181.5000 10:00:44 LONX 187 4181.0000 10:00:46 LONX 169 4182.0000 10:01:13 LONX 202 4181.0000 10:01:21 LONX 30 4180.0000 10:01:43 LONX 155 4180.0000 10:01:43 LONX 203 4181.0000 10:02:12 LONX 255 4180.0000 10:02:40 LONX 238 4180.5000 10:03:12 LONX 1 4183.0000 10:04:40 LONX 305 4182.5000 10:04:55 LONX 210 4183.0000 10:04:55 LONX 185 4183.0000 10:04:55 LONX 37 4186.5000 10:07:36 LONX 46 4188.0000 10:08:35 LONX 200 4188.0000 10:08:35 LONX 12 4188.0000 10:08:35 LONX 112 4188.0000 10:08:35 LONX 85 4188.5000 10:08:39 LONX 455 4188.5000 10:08:39 LONX 267 4188.5000 10:08:40 LONX 163 4188.5000 10:08:50 LONX 250 4188.5000 10:09:05 LONX 200 4188.5000 10:09:05 LONX 224 4188.0000 10:09:05 LONX 226 4188.0000 10:09:05 LONX 360 4187.5000 10:09:05 LONX 103 4188.0000 10:09:34 LONX 102 4188.0000 10:09:39 LONX 106 4187.0000 10:09:45 LONX 98 4187.0000 10:10:06 LONX 38 4186.5000 10:10:06 LONX 93 4186.5000 10:10:07 LONX 92 4186.5000 10:10:15 LONX 230 4186.0000 10:10:52 LONX 52 4185.0000 10:10:55 LONX 12 4185.0000 10:10:56 LONX 73 4185.0000 10:10:58 LONX 57 4185.0000 10:10:58 LONX 121 4184.5000 10:11:37 LONX 90 4184.5000 10:11:37 LONX 187 4185.0000 10:11:46 LONX 185 4184.5000 10:12:15 LONX 148 4183.5000 10:12:25 LONX 20 4185.0000 10:13:12 LONX 201 4185.0000 10:13:16 LONX 35 4185.0000 10:13:16 LONX 72 4184.5000 10:13:16 LONX 108 4184.5000 10:13:17 LONX 187 4183.5000 10:13:44 LONX 22 4183.0000 10:13:44 LONX 200 4183.0000 10:14:50 LONX 280 4183.5000 10:15:29 LONX 25 4184.0000 10:15:29 LONX 250 4184.0000 10:15:29 LONX 250 4183.5000 10:15:37 LONX 200 4185.5000 10:16:28 LONX 90 4185.0000 10:16:35 LONX 180 4185.0000 10:16:59 LONX 200 4185.0000 10:16:59 LONX 85 4184.5000 10:17:00 LONX 170 4184.5000 10:17:17 LONX 230 4185.0000 10:18:17 LONX 85 4185.0000 10:18:21 LONX 200 4188.0000 10:19:29 LONX 90 4188.0000 10:19:29 LONX 350 4187.5000 10:19:30 LONX 410 4187.0000 10:19:39 LONX 151 4186.5000 10:19:39 LONX 89 4186.5000 10:19:39 LONX 18 4186.0000 10:20:10 LONX 169 4186.0000 10:20:11 LONX 185 4185.0000 10:20:34 LONX 215 4183.0000 10:20:43 LONX 105 4182.0000 10:20:57 LONX 220 4185.0000 10:21:45 LONX 210 4184.5000 10:21:53 LONX 282 4184.5000 10:22:24 LONX 151 4183.5000 10:22:32 LONX 215 4185.0000 10:23:02 LONX 218 4184.5000 10:23:11 LONX 80 4184.5000 10:24:15 LONX 70 4184.5000 10:24:15 LONX 145 4184.5000 10:24:15 LONX 192 4184.5000 10:24:15 LONX 128 4184.5000 10:24:15 LONX 251 4185.0000 10:24:50 LONX 203 4184.0000 10:24:56 LONX 96 4184.0000 10:25:37 LONX 139 4184.0000 10:25:54 LONX 224 4183.5000 10:25:54 LONX 185 4181.5000 10:26:00 LONX 288 4184.0000 10:27:30 LONX 250 4184.0000 10:27:30 LONX 203 4185.0000 10:27:46 LONX 250 4185.0000 10:28:17 LONX 20 4185.0000 10:28:17 LONX 47 4186.0000 10:29:10 LONX 227 4186.0000 10:29:10 LONX 45 4186.0000 10:29:10 LONX 313 4186.0000 10:29:33 LONX 65 4186.0000 10:29:33 LONX 106 4185.5000 10:29:46 LONX 225 4185.5000 10:30:26 LONX 134 4185.0000 10:30:36 LONX 145 4185.0000 10:30:44 LONX 233 4185.5000 10:31:08 LONX 100 4185.5000 10:32:01 LONX 95 4185.5000 10:32:01 LONX 194 4185.5000 10:32:01 LONX 71 4185.5000 10:32:01 LONX 270 4186.0000 10:32:10 LONX 126 4186.0000 10:32:52 LONX 113 4186.0000 10:32:52 LONX 26 4186.0000 10:32:52 LONX 210 4186.5000 10:33:03 LONX 44 4187.5000 10:34:18 LONX 360 4187.5000 10:34:18 LONX 250 4187.5000 10:34:18 LONX 250 4188.5000 10:36:05 LONX 330 4188.0000 10:36:06 LONX 85 4187.5000 10:36:50 LONX 130 4189.0000 10:37:53 LONX 40 4189.0000 10:37:53 LONX 125 4189.0000 10:37:53 LONX 194 4188.5000 10:38:04 LONX 116 4188.5000 10:38:06 LONX 215 4188.0000 10:38:29 LONX 132 4187.5000 10:38:33 LONX 95 4189.0000 10:39:25 LONX 245 4189.0000 10:39:25 LONX 265 4188.0000 10:39:52 LONX 236 4190.5000 10:41:08 LONX 124 4190.5000 10:41:10 LONX 140 4190.5000 10:41:13 LONX 170 4190.5000 10:41:13 LONX 200 4190.0000 10:41:20 LONX 170 4190.0000 10:41:20 LONX 118 4189.5000 10:41:39 LONX 244 4189.5000 10:41:45 LONX 215 4189.0000 10:41:56 LONX 250 4193.0000 10:43:46 LONX 460 4193.0000 10:44:06 LONX 250 4193.0000 10:44:06 LONX 24 4193.0000 10:44:06 LONX 159 4195.0000 10:45:34 LONX 96 4195.0000 10:45:34 LONX 230 4195.5000 10:45:34 LONX 120 4195.5000 10:45:34 LONX 83 4195.5000 10:45:34 LONX 91 4196.0000 10:46:08 LONX 99 4196.0000 10:46:08 LONX 73 4195.5000 10:46:22 LONX 72 4196.5000 10:47:26 LONX 248 4196.5000 10:47:28 LONX 340 4197.0000 10:48:31 LONX 260 4197.0000 10:48:32 LONX 270 4196.5000 10:48:38 LONX 240 4196.0000 10:48:44 LONX 248 4196.5000 10:49:13 LONX 105 4196.5000 10:50:01 LONX 250 4196.5000 10:50:01 LONX 200 4196.5000 10:50:01 LONX 19 4195.5000 10:50:05 LONX 227 4195.5000 10:50:05 LONX 61 4191.0000 10:50:34 LONX 137 4191.0000 10:50:34 LONX 189 4190.0000 10:50:49 LONX 190 4187.5000 10:51:05 LONX 53 4187.5000 10:51:26 LONX 138 4187.5000 10:51:35 LONX 234 4188.0000 10:52:11 LONX 29 4188.0000 10:52:29 LONX 250 4188.0000 10:52:29 LONX 192 4186.5000 10:52:46 LONX 199 4186.0000 10:53:08 LONX 270 4186.5000 10:53:44 LONX 360 4189.5000 10:55:29 LONX 9 4189.0000 10:55:29 LONX 310 4189.5000 10:55:29 LONX 85 4189.0000 10:55:29 LONX 277 4189.5000 10:55:59 LONX 14 4189.0000 10:56:36 LONX 182 4189.0000 10:56:36 LONX 83 4190.0000 10:57:02 LONX 23 4190.0000 10:57:02 LONX 109 4190.0000 10:57:02 LONX 12 4189.5000 10:57:06 LONX 264 4190.5000 10:57:24 LONX 211 4189.5000 10:57:41 LONX 154 4190.0000 10:58:21 LONX 66 4190.0000 10:58:21 LONX 100 4189.5000 10:58:24 LONX 100 4189.5000 10:58:33 LONX 30 4189.5000 10:58:33 LONX 209 4190.0000 10:59:11 LONX 86 4190.0000 10:59:12 LONX 202 4189.5000 10:59:14 LONX 100 4189.0000 10:59:44 LONX 87 4189.0000 10:59:44 LONX 71 4189.0000 11:00:10 LONX 255 4188.5000 11:00:20 LONX 280 4190.5000 11:00:50 LONX 157 4189.5000 11:01:06 LONX 178 4193.0000 11:02:24 LONX 72 4193.0000 11:02:24 LONX 305 4192.5000 11:02:30 LONX 85 4192.0000 11:02:38 LONX 250 4193.0000 11:03:00 LONX 107 4193.0000 11:03:00 LONX 116 4194.0000 11:03:34 LONX 200 4194.0000 11:03:34 LONX 11 4194.0000 11:05:30 LONX 359 4194.0000 11:05:30 LONX 243 4194.0000 11:05:30 LONX 95 4193.5000 11:05:30 LONX 15 4193.5000 11:05:34 LONX 150 4193.5000 11:05:34 LONX 78 4193.0000 11:05:48 LONX 105 4193.0000 11:05:53 LONX 20 4193.0000 11:06:00 LONX 275 4193.5000 11:07:09 LONX 420 4194.0000 11:08:10 LONX 29 4193.5000 11:08:32 LONX 77 4193.5000 11:08:37 LONX 94 4193.5000 11:08:39 LONX 14 4193.5000 11:08:39 LONX 81 4193.5000 11:08:56 LONX 16 4193.0000 11:09:17 LONX 81 4193.0000 11:09:52 LONX 190 4193.0000 11:10:12 LONX 295 4192.5000 11:10:24 LONX 17 4192.0000 11:10:49 LONX 103 4192.0000 11:10:49 LONX 130 4192.0000 11:10:51 LONX 250 4192.0000 11:10:51 LONX 330 4192.0000 11:10:51 LONX 59 4191.5000 11:10:51 LONX 13 4191.5000 11:11:06 LONX 85 4191.5000 11:11:07 LONX 130 4191.5000 11:11:14 LONX 450 4192.5000 11:13:41 LONX 251 4192.5000 11:13:41 LONX 229 4192.0000 11:13:41 LONX 200 4191.5000 11:13:42 LONX 140 4191.5000 11:13:42 LONX 254 4192.5000 11:15:01 LONX 12 4192.5000 11:15:01 LONX 220 4192.0000 11:15:19 LONX 59 4192.5000 11:16:08 LONX 86 4191.5000 11:17:11 LONX 100 4192.5000 11:17:17 LONX 205 4192.5000 11:17:17 LONX 116 4193.0000 11:17:25 LONX 104 4193.0000 11:17:25 LONX 85 4193.0000 11:17:37 LONX 222 4195.0000 11:17:43 LONX 110 4194.0000 11:17:50 LONX 155 4194.0000 11:17:50 LONX 286 4194.0000 11:18:12 LONX 20 4192.0000 11:18:36 LONX 99 4192.0000 11:18:36 LONX 70 4192.0000 11:18:36 LONX 295 4192.5000 11:19:09 LONX 285 4193.0000 11:19:55 LONX 190 4192.0000 11:20:39 LONX 222 4192.0000 11:20:39 LONX 163 4191.0000 11:21:21 LONX 36 4191.0000 11:21:21 LONX 255 4192.0000 11:21:31 LONX 189 4191.0000 11:22:05 LONX 43 4191.0000 11:22:05 LONX 188 4190.0000 11:22:17 LONX 250 4189.5000 11:23:06 LONX 209 4188.5000 11:25:29 LONX 111 4188.5000 11:25:36 LONX 108 4188.0000 11:25:55 LONX 137 4188.0000 11:25:55 LONX 220 4188.5000 11:27:10 LONX 250 4188.5000 11:27:10 LONX 35 4188.5000 11:27:10 LONX 214 4188.5000 11:27:10 LONX 31 4188.5000 11:27:10 LONX 320 4188.5000 11:28:06 LONX 49 4188.5000 11:28:07 LONX 81 4188.5000 11:28:16 LONX 65 4188.5000 11:28:16 LONX 142 4190.0000 11:29:22 LONX 370 4190.5000 11:30:29 LONX 45 4190.0000 11:30:29 LONX 213 4190.0000 11:30:56 LONX 153 4189.5000 11:31:13 LONX 99 4189.5000 11:31:13 LONX 15 4189.5000 11:31:13 LONX 53 4189.5000 11:31:13 LONX 215 4189.0000 11:32:16 LONX 181 4189.5000 11:33:17 LONX 59 4189.5000 11:33:17 LONX 295 4189.5000 11:33:17 LONX 138 4189.0000 11:33:23 LONX 132 4189.0000 11:33:23 LONX 85 4188.5000 11:33:54 LONX 97 4188.5000 11:33:54 LONX 85 4188.5000 11:34:04 LONX 263 4188.5000 11:34:09 LONX 100 4188.0000 11:34:24 LONX 170 4188.0000 11:34:24 LONX 85 4188.5000 11:35:54 LONX 85 4188.5000 11:35:54 LONX 168 4188.5000 11:35:54 LONX 52 4188.5000 11:35:54 LONX 39 4188.0000 11:36:02 LONX 110 4188.0000 11:36:06 LONX 166 4188.0000 11:36:12 LONX 72 4187.5000 11:36:13 LONX 82 4187.5000 11:36:18 LONX 103 4187.5000 11:36:27 LONX 48 4187.5000 11:36:39 LONX 245 4187.5000 11:36:39 LONX 5 4187.5000 11:36:39 LONX 17 4187.0000 11:36:39 LONX 303 4187.0000 11:36:39 LONX 85 4186.0000 11:36:55 LONX 15 4186.0000 11:36:58 LONX 145 4186.0000 11:37:01 LONX 83 4185.5000 11:37:20 LONX 204 4186.5000 11:37:50 LONX 127 4185.5000 11:37:52 LONX 44 4185.0000 11:37:52 LONX 79 4185.5000 11:38:26 LONX 176 4185.5000 11:38:44 LONX 142 4184.5000 11:38:57 LONX 81 4184.5000 11:38:58 LONX 24 4184.5000 11:39:01 LONX 37 4186.5000 11:39:59 LONX 117 4186.5000 11:39:59 LONX 156 4186.5000 11:40:03 LONX 14 4187.0000 11:40:33 LONX 236 4187.0000 11:40:33 LONX 143 4187.5000 11:41:08 LONX 84 4187.5000 11:41:08 LONX 77 4186.5000 11:41:09 LONX 100 4186.5000 11:41:11 LONX 38 4186.5000 11:41:11 LONX 105 4186.0000 11:41:18 LONX 105 4186.0000 11:41:21 LONX 48 4186.5000 11:42:37 LONX 195 4186.5000 11:42:37 LONX 195 4186.5000 11:42:37 LONX 54 4186.5000 11:42:38 LONX 204 4186.5000 11:42:59 LONX 67 4186.5000 11:43:40 LONX 110 4185.5000 11:44:36 LONX 17 4185.5000 11:44:41 LONX 44 4186.0000 11:44:48 LONX 67 4185.5000 11:44:48 LONX 200 4187.0000 11:45:19 LONX 100 4187.0000 11:45:19 LONX 264 4187.0000 11:45:19 LONX 305 4185.5000 11:45:52 LONX 195 4187.5000 11:47:11 LONX 79 4187.5000 11:47:20 LONX 211 4187.5000 11:47:20 LONX 140 4188.0000 11:48:22 LONX 340 4188.0000 11:49:23 LONX 48 4188.0000 11:49:23 LONX 187 4188.0000 11:49:23 LONX 261 4188.0000 11:49:39 LONX 222 4187.5000 11:49:39 LONX 204 4187.0000 11:50:15 LONX 230 4186.5000 11:50:40 LONX 175 4187.5000 11:52:31 LONX 70 4187.5000 11:52:55 LONX 250 4187.5000 11:52:55 LONX 78 4187.5000 11:53:30 LONX 20 4188.5000 11:53:57 LONX 162 4188.5000 11:54:04 LONX 93 4188.5000 11:54:06 LONX 409 4188.5000 11:54:06 LONX 215 4188.0000 11:54:06 LONX 231 4188.0000 11:54:34 LONX 400 4188.5000 11:56:00 LONX 245 4188.5000 11:56:40 LONX 275 4190.0000 11:57:17 LONX 85 4189.5000 11:57:33 LONX 89 4189.5000 11:57:33 LONX 101 4189.5000 11:57:35 LONX 265 4189.0000 11:57:35 LONX 190 4188.0000 11:58:08 LONX 360 4190.0000 11:59:43 LONX 44 4189.5000 11:59:59 LONX 111 4189.5000 12:02:07 LONX 99 4189.5000 12:02:07 LONX 100 4189.5000 12:02:07 LONX 89 4189.0000 12:02:07 LONX 164 4190.0000 12:02:12 LONX 100 4190.0000 12:02:12 LONX 85 4190.5000 12:02:19 LONX 190 4190.5000 12:02:19 LONX 85 4191.5000 12:02:28 LONX 285 4191.5000 12:02:29 LONX 240 4191.5000 12:02:29 LONX 175 4191.5000 12:02:29 LONX 29 4191.5000 12:02:29 LONX 310 4194.0000 12:03:44 LONX 167 4193.5000 12:04:06 LONX 192 4193.5000 12:04:15 LONX 51 4193.5000 12:04:15 LONX 250 4193.5000 12:04:15 LONX 270 4193.0000 12:04:16 LONX 11 4192.5000 12:04:43 LONX 200 4192.5000 12:04:43 LONX 221 4192.0000 12:05:05 LONX 205 4190.5000 12:05:41 LONX 205 4189.5000 12:06:20 LONX 90 4189.0000 12:06:33 LONX 164 4189.0000 12:06:40 LONX 190 4188.0000 12:06:49 LONX 280 4188.5000 12:08:27 LONX 272 4188.0000 12:08:27 LONX 215 4188.5000 12:08:27 LONX 202 4188.5000 12:09:13 LONX 2 4188.5000 12:09:13 LONX 200 4190.0000 12:09:53 LONX 250 4190.0000 12:09:53 LONX 79 4190.5000 12:10:20 LONX 100 4191.5000 12:10:27 LONX 85 4191.5000 12:10:27 LONX 85 4191.5000 12:10:28 LONX 15 4191.5000 12:10:39 LONX 116 4190.5000 12:11:08 LONX 204 4190.5000 12:11:08 LONX 267 4190.0000 12:11:39 LONX 236 4189.0000 12:12:40 LONX 202 4188.5000 12:13:00 LONX 227 4188.5000 12:13:44 LONX 236 4189.5000 12:14:20 LONX 23 4189.0000 12:14:21 LONX 212 4189.0000 12:14:21 LONX 20 4189.0000 12:14:21 LONX 204 4190.0000 12:14:44 LONX 243 4189.0000 12:15:21 LONX 290 4188.5000 12:15:21 LONX 224 4192.0000 12:17:49 LONX 126 4192.0000 12:17:49 LONX 132 4191.5000 12:17:55 LONX 85 4191.5000 12:18:00 LONX 340 4195.0000 12:18:32 LONX 250 4194.5000 12:18:32 LONX 72 4195.0000 12:18:32 LONX 250 4195.0000 12:18:32 LONX 85 4196.0000 12:19:33 LONX 150 4196.5000 12:19:40 LONX 200 4196.5000 12:19:40 LONX 200 4197.5000 12:20:40 LONX 105 4200.0000 12:20:53 LONX 100 4200.0000 12:20:53 LONX 200 4198.5000 12:21:06 LONX 80 4198.5000 12:21:06 LONX 300 4199.5000 12:22:02 LONX 188 4199.0000 12:22:19 LONX 200 4199.5000 12:23:09 LONX 140 4199.5000 12:23:09 LONX 154 4198.5000 12:23:25 LONX 20 4200.0000 12:24:21 LONX 442 4200.0000 12:24:21 LONX 200 4198.5000 12:25:30 LONX 265 4198.5000 12:25:58 LONX 205 4198.5000 12:26:30 LONX 200 4198.0000 12:26:30 LONX 250 4198.0000 12:26:59 LONX 236 4197.0000 12:28:30 LONX 100 4197.0000 12:28:31 LONX 135 4197.0000 12:28:31 LONX 84 4197.0000 12:29:25 LONX 184 4197.0000 12:29:26 LONX 195 4196.5000 12:29:54 LONX 173 4198.0000 12:30:46 LONX 77 4198.0000 12:31:06 LONX 285 4198.0000 12:31:17 LONX 242 4197.5000 12:31:25 LONX 64 4198.0000 12:31:43 LONX 140 4198.0000 12:31:43 LONX 198 4196.5000 12:32:13 LONX 240 4198.5000 12:33:19 LONX 205 4199.0000 12:33:20 LONX 68 4200.0000 12:35:08 LONX 200 4200.0000 12:35:08 LONX 260 4199.0000 12:35:44 LONX 260 4199.0000 12:35:44 LONX 15 4199.0000 12:35:44 LONX 176 4198.5000 12:36:07 LONX 250 4198.5000 12:36:07 LONX 152 4197.5000 12:36:21 LONX 78 4197.0000 12:37:45 LONX 137 4197.0000 12:37:45 LONX 279 4196.0000 12:38:14 LONX 215 4195.0000 12:39:22 LONX 71 4196.5000 12:40:25 LONX 369 4196.5000 12:40:25 LONX 27 4195.5000 12:40:53 LONX 112 4195.5000 12:40:53 LONX 261 4195.5000 12:40:53 LONX 213 4194.5000 12:41:06 LONX 250 4195.5000 12:41:48 LONX 27 4195.5000 12:41:48 LONX 22 4195.0000 12:42:36 LONX 167 4195.0000 12:42:49 LONX 172 4194.5000 12:42:49 LONX 185 4197.0000 12:43:30 LONX 45 4197.0000 12:43:30 LONX 260 4196.0000 12:43:57 LONX 245 4195.5000 12:44:39 LONX 212 4196.0000 12:44:50 LONX 209 4194.5000 12:45:19 LONX 139 4194.0000 12:46:09 LONX 63 4194.0000 12:46:09 LONX 203 4193.5000 12:46:51 LONX 100 4193.0000 12:47:11 LONX 160 4193.0000 12:47:11 LONX 99 4192.0000 12:47:26 LONX 101 4192.0000 12:47:26 LONX 160 4192.0000 12:48:31 LONX 63 4192.0000 12:48:31 LONX 211 4192.0000 12:48:31 LONX 251 4191.0000 12:49:15 LONX 131 4190.0000 12:49:29 LONX 2 4191.5000 12:50:02 LONX 250 4192.5000 12:51:37 LONX 235 4193.5000 12:52:05 LONX 108 4193.5000 12:52:05 LONX 250 4193.0000 12:52:14 LONX 200 4193.0000 12:52:14 LONX 25 4195.5000 12:52:41 LONX 99 4195.5000 12:52:41 LONX 188 4195.5000 12:52:41 LONX 18 4195.5000 12:52:41 LONX 124 4195.0000 12:52:46 LONX 151 4195.0000 12:52:46 LONX 190 4194.0000 12:53:06 LONX 210 4192.5000 12:53:59 LONX 193 4191.5000 12:54:52 LONX 190 4194.0000 12:55:42 LONX 330 4194.0000 12:55:42 LONX 200 4195.0000 12:57:07 LONX 65 4195.0000 12:57:07 LONX 200 4195.0000 12:57:07 LONX 156 4195.0000 12:57:07 LONX 205 4195.0000 12:57:34 LONX 390 4195.0000 12:58:41 LONX 200 4195.0000 12:58:41 LONX 205 4195.0000 12:59:04 LONX 300 4195.0000 13:00:12 LONX 190 4194.0000 13:00:27 LONX 200 4196.5000 13:00:48 LONX 360 4199.5000 13:02:50 LONX 250 4199.5000 13:03:05 LONX 380 4199.5000 13:03:05 LONX 276 4199.0000 13:03:35 LONX 14 4199.0000 13:03:35 LONX 225 4199.0000 13:03:35 LONX 245 4198.5000 13:04:30 LONX 218 4197.0000 13:04:48 LONX 195 4196.5000 13:04:55 LONX 194 4196.5000 13:05:50 LONX 180 4197.0000 13:05:50 LONX 26 4197.0000 13:05:50 LONX 180 4195.5000 13:06:19 LONX 206 4195.5000 13:06:49 LONX 262 4196.5000 13:08:27 LONX 470 4196.5000 13:08:27 LONX 200 4196.5000 13:08:27 LONX 211 4196.5000 13:08:27 LONX 192 4197.0000 13:09:45 LONX 200 4197.0000 13:11:10 LONX 100 4196.0000 13:11:45 LONX 115 4196.0000 13:11:45 LONX 267 4195.5000 13:12:17 LONX 229 4195.5000 13:12:17 LONX 267 4198.0000 13:12:47 LONX 144 4198.0000 13:12:47 LONX 238 4198.0000 13:12:55 LONX 195 4198.5000 13:13:29 LONX 102 4197.5000 13:14:52 LONX 129 4197.5000 13:14:52 LONX 255 4197.5000 13:15:53 LONX 390 4197.5000 13:15:53 LONX 100 4196.5000 13:16:08 LONX 160 4196.5000 13:16:08 LONX 252 4196.0000 13:16:09 LONX 190 4195.0000 13:16:40 LONX 210 4192.5000 13:17:17 LONX 214 4192.0000 13:17:37 LONX 10 4195.5000 13:18:54 LONX 213 4195.5000 13:18:54 LONX 305 4195.5000 13:19:56 LONX 245 4195.5000 13:20:03 LONX 98 4197.5000 13:20:46 LONX 218 4197.5000 13:20:46 LONX 265 4198.0000 13:21:01 LONX 260 4198.0000 13:21:24 LONX 200 4198.0000 13:22:26 LONX 88 4198.0000 13:22:26 LONX 340 4200.0000 13:24:14 LONX 295 4199.5000 13:24:16 LONX 190 4199.5000 13:24:16 LONX 285 4199.0000 13:24:23 LONX 18 4201.0000 13:27:08 LONX 379 4201.0000 13:27:08 LONX 250 4201.0000 13:27:08 LONX 350 4200.5000 13:27:28 LONX 200 4200.5000 13:27:28 LONX 241 4200.5000 13:27:28 LONX 380 4200.0000 13:27:29 LONX 199 4200.5000 13:28:53 LONX 16 4200.5000 13:28:53 LONX 220 4200.0000 13:28:53 LONX 230 4199.5000 13:29:01 LONX 150 4200.5000 13:29:51 LONX 111 4200.5000 13:29:52 LONX 260 4201.5000 13:29:53 LONX 215 4200.0000 13:30:01 LONX 250 4206.0000 13:30:38 LONX 231 4206.5000 13:30:38 LONX 250 4207.5000 13:31:00 LONX 125 4207.5000 13:31:00 LONX 150 4205.5000 13:31:10 LONX 100 4208.5000 13:31:56 LONX 165 4208.5000 13:31:56 LONX 220 4208.0000 13:31:56 LONX 249 4208.0000 13:32:39 LONX 228 4208.0000 13:32:39 LONX 245 4211.5000 13:33:15 LONX 85 4211.5000 13:33:15 LONX 100 4209.0000 13:33:18 LONX 200 4209.5000 13:33:49 LONX 15 4209.5000 13:33:49 LONX 220 4210.5000 13:33:54 LONX 192 4208.5000 13:34:29 LONX 100 4209.5000 13:35:04 LONX 106 4209.5000 13:35:04 LONX 201 4208.0000 13:35:09 LONX 32 4207.5000 13:35:09 LONX 200 4208.0000 13:35:37 LONX 10 4208.0000 13:35:37 LONX 210 4207.0000 13:35:43 LONX 100 4205.0000 13:36:02 LONX 102 4205.0000 13:36:02 LONX 197 4204.5000 13:36:20 LONX 156 4203.5000 13:36:45 LONX 50 4203.5000 13:36:45 LONX 200 4202.5000 13:37:18 LONX 6 4202.5000 13:37:18 LONX 205 4202.0000 13:37:55 LONX 200 4201.5000 13:37:57 LONX 100 4202.0000 13:38:25 LONX 149 4204.0000 13:39:10 LONX 99 4204.0000 13:39:10 LONX 29 4204.0000 13:39:10 LONX 113 4204.0000 13:39:10 LONX 252 4203.5000 13:39:10 LONX 23 4203.5000 13:39:27 LONX 245 4205.0000 13:40:03 LONX 200 4204.5000 13:40:24 LONX 73 4204.5000 13:40:32 LONX 240 4204.0000 13:40:32 LONX 195 4205.0000 13:40:57 LONX 100 4203.5000 13:41:09 LONX 196 4205.0000 13:41:26 LONX 99 4205.0000 13:41:26 LONX 81 4203.5000 13:41:54 LONX 53 4203.5000 13:41:55 LONX 76 4203.5000 13:42:02 LONX 43 4203.0000 13:42:05 LONX 162 4203.0000 13:42:05 LONX 340 4203.5000 13:43:58 LONX 1 4204.5000 13:44:10 LONX 93 4204.5000 13:44:10 LONX 350 4204.5000 13:44:14 LONX 62 4205.5000 13:44:54 LONX 91 4205.5000 13:44:54 LONX 177 4205.5000 13:44:54 LONX 215 4205.5000 13:44:54 LONX 200 4204.5000 13:45:12 LONX 48 4204.5000 13:45:12 LONX 261 4203.5000 13:45:13 LONX 206 4204.0000 13:46:01 LONX 207 4203.0000 13:46:18 LONX 192 4202.0000 13:46:34 LONX 214 4202.5000 13:47:00 LONX 208 4201.5000 13:47:34 LONX 189 4201.0000 13:48:00 LONX 229 4200.5000 13:48:07 LONX 188 4201.0000 13:48:49 LONX 410 4202.5000 13:49:43 LONX 200 4202.5000 13:49:43 LONX 23 4202.5000 13:49:43 LONX 420 4202.5000 13:50:43 LONX 133 4202.5000 13:50:43 LONX 225 4201.5000 13:51:11 LONX 215 4200.5000 13:51:45 LONX 240 4200.0000 13:51:56 LONX 284 4201.5000 13:52:36 LONX 235 4200.5000 13:53:07 LONX 169 4199.5000 13:53:30 LONX 76 4199.5000 13:53:30 LONX 238 4199.0000 13:53:38 LONX 190 4201.0000 13:54:13 LONX 320 4201.5000 13:54:59 LONX 2 4203.5000 13:56:07 LONX 338 4203.5000 13:56:07 LONX 380 4203.5000 13:56:07 LONX 310 4204.5000 13:56:26 LONX 27 4204.5000 13:56:26 LONX 122 4205.0000 13:56:51 LONX 305 4206.0000 13:57:10 LONX 104 4206.5000 13:58:07 LONX 126 4206.5000 13:58:07 LONX 234 4206.5000 13:58:58 LONX 245 4206.0000 13:59:11 LONX 210 4205.5000 13:59:11 LONX 220 4206.0000 13:59:49 LONX 254 4205.5000 14:00:05 LONX 100 4205.0000 14:00:09 LONX 155 4205.0000 14:00:09 LONX 250 4203.5000 14:00:55 LONX 206 4204.0000 14:00:55 LONX 192 4203.0000 14:01:01 LONX 215 4200.5000 14:01:31 LONX 210 4201.0000 14:03:11 LONX 309 4200.5000 14:03:30 LONX 1 4200.5000 14:03:30 LONX 240 4200.5000 14:03:30 LONX 215 4200.0000 14:03:30 LONX 270 4199.5000 14:03:47 LONX 165 4200.0000 14:03:47 LONX 41 4200.0000 14:03:47 LONX 202 4199.5000 14:04:11 LONX 190 4198.0000 14:04:46 LONX 195 4196.5000 14:06:17 LONX 193 4196.0000 14:06:36 LONX 46 4196.0000 14:06:36 LONX 135 4195.5000 14:06:38 LONX 54 4195.5000 14:06:38 LONX 99 4195.5000 14:06:38 LONX 32 4195.5000 14:06:38 LONX 280 4196.5000 14:07:25 LONX 318 4198.0000 14:07:50 LONX 80 4198.0000 14:07:50 LONX 260 4197.5000 14:07:53 LONX 240 4197.0000 14:08:02 LONX 210 4196.5000 14:08:15 LONX 271 4195.5000 14:08:49 LONX 242 4195.5000 14:09:25 LONX 206 4196.0000 14:09:39 LONX 206 4197.5000 14:10:07 LONX 113 4197.0000 14:10:15 LONX 152 4197.0000 14:10:15 LONX 300 4196.5000 14:11:22 LONX 53 4198.0000 14:11:35 LONX 5 4198.0000 14:11:35 LONX 210 4198.0000 14:11:35 LONX 100 4197.0000 14:11:44 LONX 112 4197.0000 14:11:44 LONX 200 4195.5000 14:12:25 LONX 147 4195.5000 14:12:25 LONX 132 4197.5000 14:13:33 LONX 68 4197.5000 14:13:33 LONX 260 4197.0000 14:13:33 LONX 206 4198.0000 14:13:58 LONX 190 4197.5000 14:14:05 LONX 308 4198.5000 14:14:51 LONX 164 4198.5000 14:14:51 LONX 99 4198.5000 14:14:51 LONX 109 4198.0000 14:15:32 LONX 127 4198.0000 14:15:32 LONX 35 4197.5000 14:15:32 LONX 153 4197.5000 14:15:32 LONX 200 4200.0000 14:16:27 LONX 75 4200.0000 14:16:27 LONX 235 4199.0000 14:16:31 LONX 15 4198.0000 14:17:04 LONX 217 4198.0000 14:17:04 LONX 210 4198.0000 14:17:05 LONX 193 4197.0000 14:17:49 LONX 173 4196.5000 14:18:12 LONX 52 4196.5000 14:18:12 LONX 205 4196.0000 14:18:12 LONX 210 4195.5000 14:19:12 LONX 190 4195.5000 14:19:12 LONX 190 4195.0000 14:19:40 LONX 190 4194.5000 14:20:00 LONX 210 4194.5000 14:20:39 LONX 200 4194.0000 14:21:15 LONX 99 4194.0000 14:21:15 LONX 6 4194.0000 14:21:15 LONX 227 4194.0000 14:21:15 LONX 244 4194.0000 14:23:38 LONX 26 4194.0000 14:23:38 LONX 255 4194.0000 14:23:38 LONX 100 4193.5000 14:23:57 LONX 330 4194.0000 14:23:57 LONX 71 4194.0000 14:23:57 LONX 189 4194.5000 14:24:23 LONX 100 4194.5000 14:24:31 LONX 81 4194.5000 14:24:31 LONX 370 4194.0000 14:24:33 LONX 200 4194.0000 14:24:33 LONX 250 4194.0000 14:24:33 LONX 50 4193.5000 14:25:06 LONX 99 4193.5000 14:25:06 LONX 36 4193.5000 14:25:06 LONX 19 4193.5000 14:25:11 LONX 93 4193.5000 14:25:13 LONX 40 4193.5000 14:25:13 LONX 53 4193.5000 14:25:13 LONX 61 4194.0000 14:25:17 LONX 145 4194.0000 14:25:17 LONX 237 4193.5000 14:25:54 LONX 240 4193.5000 14:26:01 LONX 224 4194.5000 14:26:19 LONX 400 4195.5000 14:28:44 LONX 40 4195.5000 14:29:09 LONX 340 4195.5000 14:29:10 LONX 290 4195.5000 14:29:10 LONX 70 4195.5000 14:29:10 LONX 200 4195.5000 14:29:10 LONX 250 4195.5000 14:29:10 LONX 380 4195.0000 14:29:33 LONX 24 4195.0000 14:29:33 LONX 166 4195.0000 14:29:34 LONX 100 4196.0000 14:30:00 LONX 100 4196.0000 14:30:00 LONX 100 4195.5000 14:30:00 LONX 135 4195.5000 14:30:01 LONX 190 4195.5000 14:30:01 LONX 210 4196.5000 14:30:09 LONX 215 4196.0000 14:30:11 LONX 270 4195.0000 14:30:13 LONX 330 4196.5000 14:30:29 LONX 225 4196.5000 14:30:29 LONX 215 4196.0000 14:30:40 LONX 231 4196.0000 14:30:43 LONX 79 4196.0000 14:30:43 LONX 150 4195.5000 14:30:44 LONX 40 4195.5000 14:30:59 LONX 99 4195.0000 14:31:08 LONX 101 4195.0000 14:31:08 LONX 159 4195.5000 14:31:46 LONX 161 4195.5000 14:31:46 LONX 25 4195.5000 14:31:46 LONX 126 4195.5000 14:31:46 LONX 104 4195.5000 14:31:46 LONX 216 4195.5000 14:31:46 LONX 440 4196.0000 14:31:49 LONX 300 4196.0000 14:31:50 LONX 399 4196.5000 14:32:09 LONX 31 4196.5000 14:32:09 LONX 200 4196.5000 14:32:09 LONX 120 4196.5000 14:32:09 LONX 266 4196.5000 14:32:13 LONX 50 4196.0000 14:32:20 LONX 147 4195.5000 14:32:25 LONX 14 4195.5000 14:32:25 LONX 209 4195.5000 14:32:25 LONX 400 4195.0000 14:32:29 LONX 250 4195.5000 14:32:29 LONX 200 4195.5000 14:32:29 LONX 141 4195.5000 14:32:29 LONX 62 4193.0000 14:32:43 LONX 127 4193.0000 14:32:44 LONX 190 4191.0000 14:32:58 LONX 200 4190.5000 14:32:59 LONX 195 4189.5000 14:33:25 LONX 241 4189.0000 14:33:25 LONX 314 4188.5000 14:33:31 LONX 200 4188.0000 14:33:39 LONX 205 4188.0000 14:33:55 LONX 250 4190.5000 14:34:13 LONX 33 4191.5000 14:34:20 LONX 173 4191.5000 14:34:20 LONX 25 4190.5000 14:34:31 LONX 36 4190.5000 14:34:31 LONX 189 4190.5000 14:34:31 LONX 217 4189.5000 14:34:37 LONX 113 4189.0000 14:34:39 LONX 135 4189.0000 14:34:39 LONX 172 4187.5000 14:34:53 LONX 83 4187.5000 14:34:53 LONX 188 4186.0000 14:35:08 LONX 235 4188.0000 14:35:36 LONX 330 4188.0000 14:35:36 LONX 235 4189.5000 14:35:52 LONX 60 4189.5000 14:35:52 LONX 200 4189.0000 14:35:58 LONX 190 4189.0000 14:35:58 LONX 299 4188.0000 14:36:20 LONX 23 4188.0000 14:36:20 LONX 190 4187.5000 14:36:21 LONX 150 4188.0000 14:36:47 LONX 6 4188.0000 14:36:49 LONX 264 4188.0000 14:36:49 LONX 100 4187.0000 14:36:52 LONX 120 4187.0000 14:36:52 LONX 210 4185.5000 14:37:04 LONX 1 4185.5000 14:37:04 LONX 100 4185.0000 14:37:20 LONX 93 4185.0000 14:37:20 LONX 220 4183.5000 14:37:35 LONX 204 4183.0000 14:37:36 LONX 333 4186.0000 14:38:07 LONX 245 4185.5000 14:38:08 LONX 192 4185.0000 14:38:27 LONX 190 4185.0000 14:38:39 LONX 72 4186.0000 14:39:14 LONX 148 4186.0000 14:39:15 LONX 220 4185.5000 14:39:17 LONX 219 4185.0000 14:39:24 LONX 86 4185.0000 14:39:24 LONX 73 4184.5000 14:40:03 LONX 131 4184.5000 14:40:03 LONX 10 4185.0000 14:40:15 LONX 85 4185.0000 14:40:15 LONX 220 4185.0000 14:40:15 LONX 78 4185.0000 14:40:16 LONX 147 4185.0000 14:40:18 LONX 250 4184.5000 14:40:19 LONX 235 4184.5000 14:40:59 LONX 136 4184.5000 14:40:59 LONX 164 4184.5000 14:41:04 LONX 210 4184.0000 14:41:10 LONX 250 4183.5000 14:41:11 LONX 235 4183.0000 14:41:12 LONX 190 4183.0000 14:41:35 LONX 100 4182.0000 14:41:49 LONX 133 4182.0000 14:41:49 LONX 195 4181.0000 14:42:00 LONX 40 4182.0000 14:43:04 LONX 74 4182.0000 14:43:04 LONX 72 4182.0000 14:43:05 LONX 69 4182.0000 14:43:09 LONX 295 4182.0000 14:43:11 LONX 84 4181.5000 14:43:13 LONX 416 4181.5000 14:43:20 LONX 12 4181.5000 14:43:32 LONX 74 4181.5000 14:43:32 LONX 72 4181.5000 14:43:32 LONX 98 4181.5000 14:43:32 LONX 275 4181.0000 14:43:32 LONX 85 4181.5000 14:44:28 LONX 88 4181.5000 14:44:36 LONX 430 4182.5000 14:44:38 LONX 235 4182.5000 14:44:38 LONX 72 4182.0000 14:44:39 LONX 138 4182.0000 14:44:39 LONX 74 4182.0000 14:44:51 LONX 85 4182.0000 14:44:54 LONX 81 4182.0000 14:44:54 LONX 206 4184.0000 14:45:23 LONX 205 4183.0000 14:45:50 LONX 211 4183.0000 14:45:50 LONX 100 4182.5000 14:45:53 LONX 105 4182.5000 14:45:53 LONX 265 4182.0000 14:45:59 LONX 253 4182.0000 14:46:49 LONX 320 4182.0000 14:46:53 LONX 206 4182.5000 14:46:53 LONX 300 4181.5000 14:47:10 LONX 85 4181.0000 14:47:14 LONX 204 4181.0000 14:47:14 LONX 220 4181.0000 14:47:32 LONX 7 4182.0000 14:48:09 LONX 50 4182.0000 14:48:09 LONX 168 4182.0000 14:48:27 LONX 1 4182.0000 14:48:47 LONX 200 4181.5000 14:48:57 LONX 232 4181.5000 14:48:59 LONX 350 4181.0000 14:48:59 LONX 206 4181.0000 14:49:05 LONX 225 4181.5000 14:49:26 LONX 86 4181.0000 14:49:28 LONX 85 4181.0000 14:49:29 LONX 75 4181.0000 14:49:44 LONX 200 4181.0000 14:49:45 LONX 25 4181.0000 14:49:48 LONX 104 4180.5000 14:49:50 LONX 91 4180.5000 14:49:50 LONX 98 4180.0000 14:50:08 LONX 106 4180.0000 14:50:08 LONX 72 4179.0000 14:50:28 LONX 72 4180.0000 14:50:34 LONX 4 4180.0000 14:50:46 LONX 100 4180.0000 14:50:47 LONX 84 4180.0000 14:50:47 LONX 250 4179.5000 14:50:59 LONX 200 4179.5000 14:50:59 LONX 72 4179.0000 14:50:59 LONX 85 4179.0000 14:51:00 LONX 6 4179.0000 14:51:01 LONX 116 4178.5000 14:51:08 LONX 49 4178.5000 14:51:11 LONX 188 4177.0000 14:51:21 LONX 191 4176.5000 14:52:01 LONX 277 4176.0000 14:52:07 LONX 48 4175.5000 14:52:08 LONX 222 4175.5000 14:52:08 LONX 188 4174.0000 14:52:26 LONX 69 4174.0000 14:52:42 LONX 151 4174.0000 14:52:42 LONX 190 4173.0000 14:52:52 LONX 190 4171.5000 14:53:00 LONX 117 4172.0000 14:53:41 LONX 80 4172.0000 14:53:56 LONX 34 4172.0000 14:54:04 LONX 164 4172.0000 14:54:14 LONX 230 4172.5000 14:54:23 LONX 250 4172.5000 14:54:23 LONX 45 4172.5000 14:54:23 LONX 89 4172.5000 14:54:39 LONX 141 4172.5000 14:54:39 LONX 200 4172.5000 14:54:50 LONX 67 4173.5000 14:55:11 LONX 84 4173.5000 14:55:11 LONX 150 4172.5000 14:55:15 LONX 170 4172.5000 14:55:15 LONX 152 4171.5000 14:55:30 LONX 96 4171.5000 14:55:30 LONX 266 4170.5000 14:55:50 LONX 220 4170.0000 14:55:52 LONX 215 4171.0000 14:56:26 LONX 70 4171.0000 14:56:26 LONX 210 4169.5000 14:56:39 LONX 196 4167.5000 14:56:58 LONX 8 4167.0000 14:56:59 LONX 207 4167.0000 14:57:05 LONX 201 4166.5000 14:57:18 LONX 188 4165.0000 14:57:30 LONX 116 4166.5000 14:57:50 LONX 75 4166.5000 14:57:52 LONX 203 4165.0000 14:57:59 LONX 210 4165.5000 14:58:53 LONX 72 4165.0000 14:58:54 LONX 118 4165.0000 14:58:54 LONX 181 4164.5000 14:58:55 LONX 51 4164.5000 14:58:55 LONX 48 4164.5000 14:58:55 LONX 190 4163.5000 14:59:10 LONX 200 4163.5000 14:59:10 LONX 15 4163.5000 14:59:10 LONX 38 4164.5000 15:00:19 LONX 90 4164.5000 15:00:19 LONX 72 4164.5000 15:00:20 LONX 72 4164.5000 15:00:21 LONX 128 4164.5000 15:00:23 LONX 255 4164.0000 15:00:23 LONX 85 4164.0000 15:00:23 LONX 138 4164.0000 15:00:24 LONX 99 4164.0000 15:00:26 LONX 8 4164.0000 15:00:26 LONX 85 4163.5000 15:00:28 LONX 295 4163.5000 15:00:30 LONX 205 4163.0000 15:00:33 LONX 215 4162.5000 15:00:46 LONX 100 4162.0000 15:00:52 LONX 115 4162.0000 15:00:52 LONX 116 4161.0000 15:00:53 LONX 470 4162.5000 15:01:32 LONX 206 4162.5000 15:01:32 LONX 239 4162.0000 15:01:36 LONX 78 4161.5000 15:02:19 LONX 85 4161.5000 15:02:19 LONX 27 4161.5000 15:02:19 LONX 195 4161.5000 15:02:22 LONX 250 4162.0000 15:02:27 LONX 200 4162.0000 15:02:27 LONX 8 4162.0000 15:02:27 LONX 205 4161.0000 15:02:30 LONX 148 4159.5000 15:02:38 LONX 240 4157.5000 15:02:59 LONX 29 4156.5000 15:03:00 LONX 72 4157.0000 15:03:10 LONX 121 4157.0000 15:03:10 LONX 191 4156.5000 15:03:24 LONX 85 4156.0000 15:03:27 LONX 200 4156.0000 15:03:54 LONX 23 4156.0000 15:03:54 LONX 72 4155.5000 15:04:01 LONX 250 4157.5000 15:04:04 LONX 240 4157.0000 15:04:22 LONX 200 4157.5000 15:04:38 LONX 25 4157.5000 15:04:38 LONX 250 4156.5000 15:04:41 LONX 76 4155.0000 15:04:50 LONX 3 4155.0000 15:04:50 LONX 109 4155.0000 15:04:51 LONX 197 4155.5000 15:05:04 LONX 150 4155.0000 15:05:13 LONX 26 4155.0000 15:05:13 LONX 54 4155.0000 15:05:13 LONX 11 4155.5000 15:06:16 LONX 55 4155.5000 15:06:22 LONX 214 4155.5000 15:06:22 LONX 305 4157.0000 15:06:32 LONX 205 4156.5000 15:06:32 LONX 137 4159.0000 15:07:11 LONX 113 4159.0000 15:07:11 LONX 315 4158.5000 15:07:14 LONX 310 4158.5000 15:07:14 LONX 350 4158.0000 15:07:28 LONX 62 4158.0000 15:07:54 LONX 159 4158.0000 15:07:59 LONX 9 4158.0000 15:07:59 LONX 215 4159.5000 15:08:04 LONX 247 4159.0000 15:08:26 LONX 205 4159.5000 15:08:34 LONX 85 4160.0000 15:08:48 LONX 69 4160.0000 15:08:55 LONX 76 4160.0000 15:08:55 LONX 270 4160.0000 15:08:55 LONX 108 4159.5000 15:09:09 LONX 72 4159.5000 15:09:11 LONX 35 4159.5000 15:09:17 LONX 97 4159.0000 15:09:23 LONX 238 4160.5000 15:09:34 LONX 62 4160.5000 15:09:34 LONX 238 4160.0000 15:09:36 LONX 207 4159.0000 15:09:50 LONX 242 4158.5000 15:10:18 LONX 209 4158.0000 15:10:38 LONX 330 4159.5000 15:11:04 LONX 274 4159.5000 15:11:04 LONX 178 4159.5000 15:11:31 LONX 250 4160.0000 15:11:49 LONX 200 4160.0000 15:11:49 LONX 22 4159.5000 15:11:49 LONX 265 4159.0000 15:11:54 LONX 194 4157.5000 15:13:15 LONX 225 4157.0000 15:13:20 LONX 230 4159.5000 15:13:43 LONX 85 4159.0000 15:13:45 LONX 70 4159.0000 15:13:45 LONX 185 4159.0000 15:13:49 LONX 310 4159.0000 15:13:49 LONX 245 4158.5000 15:13:49 LONX 235 4158.0000 15:13:53 LONX 161 4158.5000 15:14:19 LONX 45 4158.5000 15:14:19 LONX 188 4158.0000 15:14:29 LONX 190 4157.5000 15:14:41 LONX 175 4157.5000 15:15:30 LONX 75 4157.5000 15:15:34 LONX 190 4157.0000 15:15:41 LONX 180 4157.0000 15:15:53 LONX 50 4157.0000 15:15:57 LONX 256 4157.0000 15:16:00 LONX 200 4162.0000 15:16:18 LONX 290 4161.0000 15:16:23 LONX 250 4162.0000 15:17:06 LONX 200 4162.0000 15:17:06 LONX 179 4161.5000 15:17:07 LONX 71 4161.5000 15:17:10 LONX 168 4161.0000 15:17:15 LONX 230 4161.0000 15:17:48 LONX 73 4160.5000 15:17:51 LONX 220 4162.5000 15:18:10 LONX 235 4162.0000 15:18:10 LONX 221 4161.5000 15:18:35 LONX 205 4161.0000 15:18:53 LONX 225 4160.5000 15:18:58 LONX 178 4160.0000 15:19:17 LONX 13 4160.0000 15:19:17 LONX 195 4159.0000 15:19:31 LONX 168 4158.0000 15:19:38 LONX 34 4158.0000 15:19:38 LONX 285 4158.5000 15:20:13 LONX 200 4158.0000 15:20:18 LONX 106 4157.0000 15:20:25 LONX 106 4157.0000 15:20:25 LONX 192 4156.5000 15:20:41 LONX 137 4155.5000 15:20:48 LONX 139 4154.5000 15:20:54 LONX 238 4155.5000 15:21:33 LONX 99 4154.5000 15:21:40 LONX 211 4154.5000 15:21:54 LONX 199 4154.5000 15:21:54 LONX 228 4157.5000 15:22:17 LONX 206 4157.5000 15:22:29 LONX 250 4156.5000 15:22:35 LONX 235 4155.5000 15:23:09 LONX 200 4155.5000 15:23:30 LONX 214 4155.0000 15:23:38 LONX 179 4154.5000 15:23:41 LONX 191 4154.0000 15:23:47 LONX 170 4153.0000 15:24:04 LONX 265 4154.0000 15:24:32 LONX 245 4157.5000 15:25:03 LONX 242 4157.5000 15:25:03 LONX 240 4156.5000 15:25:10 LONX 193 4155.5000 15:25:27 LONX 159 4156.5000 15:25:51 LONX 154 4156.5000 15:25:51 LONX 190 4155.5000 15:26:05 LONX 19 4155.0000 15:26:14 LONX 175 4155.0000 15:26:14 LONX 235 4153.0000 15:26:46 LONX 230 4152.5000 15:27:27 LONX 164 4152.5000 15:27:34 LONX 237 4152.0000 15:27:40 LONX 260 4151.5000 15:27:45 LONX 210 4151.0000 15:28:41 LONX 145 4151.0000 15:28:41 LONX 125 4151.0000 15:28:42 LONX 193 4150.0000 15:29:01 LONX 210 4150.0000 15:29:03 LONX 210 4149.5000 15:29:18 LONX 187 4149.0000 15:29:18 LONX 10 4149.0000 15:29:18 LONX 213 4147.0000 15:30:08 LONX 100 4147.0000 15:30:08 LONX 105 4147.0000 15:30:08 LONX 255 4146.5000 15:30:11 LONX 195 4146.0000 15:30:38 LONX 239 4145.5000 15:30:40 LONX 107 4145.5000 15:30:40 LONX 53 4145.5000 15:30:40 LONX 46 4145.5000 15:30:40 LONX 250 4147.5000 15:30:57 LONX 68 4147.5000 15:30:57 LONX 127 4147.0000 15:30:58 LONX 123 4147.0000 15:30:58 LONX 305 4149.5000 15:31:33 LONX 41 4148.5000 15:31:40 LONX 159 4148.5000 15:31:40 LONX 237 4147.5000 15:31:46 LONX 200 4148.0000 15:32:12 LONX 15 4148.0000 15:32:12 LONX 195 4146.5000 15:32:17 LONX 32 4145.5000 15:33:04 LONX 99 4145.5000 15:33:13 LONX 35 4145.5000 15:33:13 LONX 52 4145.5000 15:33:14 LONX 227 4145.0000 15:33:48 LONX 200 4145.0000 15:33:50 LONX 100 4145.0000 15:33:50 LONX 250 4145.0000 15:33:50 LONX 185 4145.0000 15:33:50 LONX 195 4144.0000 15:34:03 LONX 190 4145.0000 15:34:25 LONX 230 4144.5000 15:34:43 LONX 230 4144.5000 15:35:01 LONX 257 4144.0000 15:35:09 LONX 179 4143.5000 15:35:10 LONX 8 4143.5000 15:35:10 LONX 222 4143.5000 15:35:36 LONX 200 4144.0000 15:35:56 LONX 233 4143.0000 15:36:00 LONX 210 4142.5000 15:36:01 LONX 26 4143.0000 15:36:30 LONX 179 4143.0000 15:36:30 LONX 134 4142.0000 15:36:37 LONX 81 4142.0000 15:36:37 LONX 106 4141.5000 15:36:45 LONX 96 4141.5000 15:36:45 LONX 14 4141.0000 15:36:57 LONX 204 4141.0000 15:36:57 LONX 92 4141.0000 15:37:11 LONX 133 4141.0000 15:37:11 LONX 56 4140.5000 15:37:54 LONX 159 4140.5000 15:37:54 LONX 210 4141.0000 15:38:39 LONX 380 4141.0000 15:38:51 LONX 250 4141.0000 15:38:51 LONX 15 4141.0000 15:38:51 LONX 299 4140.5000 15:38:57 LONX 151 4140.5000 15:38:57 LONX 203 4139.5000 15:39:03 LONX 118 4140.5000 15:39:35 LONX 49 4140.5000 15:39:35 LONX 125 4141.5000 15:39:49 LONX 180 4141.5000 15:39:53 LONX 205 4141.5000 15:40:01 LONX 215 4140.0000 15:40:08 LONX 220 4140.0000 15:40:31 LONX 18 4139.0000 15:40:36 LONX 202 4139.0000 15:40:43 LONX 227 4140.5000 15:40:58 LONX 205 4140.0000 15:41:02 LONX 86 4139.5000 15:41:15 LONX 128 4139.5000 15:41:15 LONX 190 4137.5000 15:41:42 LONX 141 4138.0000 15:41:50 LONX 236 4139.5000 15:42:36 LONX 84 4139.5000 15:42:36 LONX 230 4139.0000 15:42:37 LONX 275 4138.5000 15:42:37 LONX 224 4139.0000 15:42:56 LONX 205 4138.5000 15:43:24 LONX 229 4138.5000 15:43:24 LONX 240 4139.0000 15:43:38 LONX 206 4138.0000 15:43:55 LONX 198 4137.5000 15:44:00 LONX 178 4137.0000 15:44:58 LONX 73 4137.0000 15:44:58 LONX 201 4136.0000 15:44:59 LONX 235 4135.5000 15:44:59 LONX 220 4135.0000 15:45:00 LONX 240 4134.5000 15:45:22 LONX 228 4134.5000 15:45:22 LONX 245 4134.5000 15:45:52 LONX 200 4133.5000 15:46:52 LONX 245 4133.5000 15:46:52 LONX 16 4133.5000 15:46:52 LONX 14 4133.5000 15:46:52 LONX 250 4133.5000 15:46:52 LONX 255 4133.5000 15:46:52 LONX 113 4133.0000 15:46:57 LONX 88 4133.0000 15:46:57 LONX 190 4134.0000 15:47:25 LONX 116 4135.0000 15:48:09 LONX 98 4135.0000 15:48:09 LONX 45 4135.0000 15:48:09 LONX 190 4135.0000 15:48:15 LONX 310 4136.0000 15:48:28 LONX 300 4135.5000 15:48:37 LONX 13 4135.0000 15:48:44 LONX 100 4135.0000 15:48:49 LONX 159 4135.0000 15:48:49 LONX 46 4134.0000 15:49:11 LONX 169 4134.0000 15:49:11 LONX 265 4134.0000 15:49:14 LONX 227 4133.0000 15:49:20 LONX 210 4133.0000 15:49:48 LONX 200 4134.5000 15:50:01 LONX 75 4134.5000 15:50:01 LONX 240 4135.0000 15:50:16 LONX 75 4134.5000 15:50:19 LONX 125 4134.5000 15:50:23 LONX 47 4134.0000 15:50:23 LONX 178 4134.0000 15:50:35 LONX 190 4133.5000 15:50:40 LONX 210 4133.5000 15:51:07 LONX 200 4132.5000 15:51:16 LONX 17 4132.5000 15:51:16 LONX 220 4132.0000 15:51:16 LONX 250 4132.0000 15:51:40 LONX 235 4131.5000 15:51:47 LONX 330 4130.5000 15:52:18 LONX 183 4129.5000 15:52:49 LONX 79 4129.5000 15:52:49 LONX 300 4129.5000 15:52:49 LONX 194 4129.0000 15:52:59 LONX 210 4128.5000 15:53:02 LONX 215 4127.0000 15:53:34 LONX 200 4126.0000 15:53:35 LONX 230 4128.5000 15:54:21 LONX 330 4129.5000 15:54:35 LONX 5 4129.5000 15:54:46 LONX 91 4129.5000 15:54:49 LONX 167 4129.5000 15:54:49 LONX 245 4129.0000 15:54:55 LONX 210 4128.0000 15:55:02 LONX 85 4128.0000 15:55:02 LONX 210 4127.5000 15:55:25 LONX 2 4127.0000 15:55:28 LONX 223 4127.0000 15:55:28 LONX 12 4127.0000 15:55:28 LONX 260 4129.0000 15:56:24 LONX 222 4129.0000 15:56:24 LONX 265 4128.5000 15:56:26 LONX 12 4127.5000 15:56:26 LONX 268 4127.5000 15:56:26 LONX 116 4124.5000 15:56:39 LONX 231 4125.0000 15:57:03 LONX 250 4124.5000 15:57:03 LONX 260 4125.5000 15:57:23 LONX 211 4124.5000 15:57:32 LONX 210 4123.5000 15:57:51 LONX 240 4123.0000 15:58:03 LONX 50 4122.0000 15:58:55 LONX 114 4122.0000 15:58:55 LONX 51 4122.0000 15:58:55 LONX 9 4122.0000 15:58:55 LONX 157 4122.5000 15:58:55 LONX 143 4122.5000 15:58:55 LONX 220 4121.5000 15:59:11 LONX 233 4122.0000 15:59:14 LONX 90 4123.0000 15:59:18 LONX 280 4122.5000 15:59:25 LONX 220 4122.0000 15:59:27 LONX 215 4121.5000 15:59:30 LONX 190 4120.0000 15:59:55 LONX 210 4119.5000 16:00:01 LONX 160 4119.0000 16:00:24 LONX 85 4119.0000 16:00:24 LONX 228 4118.5000 16:00:25 LONX 44 4118.0000 16:00:35 LONX 23 4118.0000 16:00:38 LONX 106 4118.0000 16:00:38 LONX 92 4118.0000 16:00:38 LONX 90 4119.0000 16:00:49 LONX 200 4119.0000 16:00:53 LONX 300 4121.0000 16:01:16 LONX 410 4121.0000 16:01:23 LONX 77 4121.0000 16:01:28 LONX 99 4122.0000 16:01:36 LONX 250 4121.0000 16:01:42 LONX 90 4121.0000 16:01:42 LONX 255 4120.5000 16:01:43 LONX 200 4121.0000 16:02:02 LONX 190 4120.5000 16:02:03 LONX 225 4120.0000 16:02:18 LONX 205 4121.5000 16:02:30 LONX 310 4122.0000 16:02:45 LONX 200 4122.5000 16:03:13 LONX 240 4122.5000 16:03:13 LONX 270 4122.5000 16:03:13 LONX 310 4124.0000 16:03:31 LONX 276 4124.0000 16:03:50 LONX 205 4123.0000 16:04:04 LONX 250 4123.0000 16:04:04 LONX 2 4123.0000 16:04:04 LONX 100 4122.5000 16:04:07 LONX 112 4122.5000 16:04:07 LONX 209 4121.5000 16:04:19 LONX 230 4124.0000 16:04:35 LONX 235 4124.0000 16:05:03 LONX 80 4124.0000 16:05:03 LONX 125 4124.0000 16:05:03 LONX 200 4123.5000 16:05:03 LONX 30 4123.5000 16:05:03 LONX 285 4123.0000 16:05:05 LONX 205 4121.0000 16:05:27 LONX 67 4121.5000 16:05:39 LONX 138 4121.5000 16:05:39 LONX 238 4121.5000 16:05:46 LONX 200 4120.5000 16:05:52 LONX 23 4120.5000 16:05:52 LONX 210 4120.5000 16:06:18 LONX 250 4121.0000 16:06:18 LONX 8 4121.0000 16:06:18 LONX 200 4121.0000 16:06:18 LONX 255 4122.0000 16:06:43 LONX 125 4122.0000 16:06:43 LONX 80 4122.0000 16:06:43 LONX 237 4121.5000 16:06:51 LONX 280 4126.0000 16:07:28 LONX 283 4126.0000 16:07:28 LONX 145 4129.0000 16:08:02 LONX 275 4129.0000 16:08:02 LONX 230 4129.0000 16:08:04 LONX 305 4128.0000 16:08:08 LONX 496 4130.5000 16:08:42 LONX 90 4130.5000 16:08:42 LONX 32 4131.5000 16:08:59 LONX 60 4131.5000 16:08:59 LONX 125 4131.5000 16:08:59 LONX 3 4131.5000 16:08:59 LONX 230 4131.0000 16:09:01 LONX 240 4130.5000 16:09:12 LONX 224 4130.0000 16:09:22 LONX 215 4129.5000 16:09:37 LONX 153 4129.0000 16:09:43 LONX 117 4129.0000 16:09:46 LONX 197 4128.5000 16:09:47 LONX 212 4128.5000 16:09:57 LONX 309 4130.0000 16:10:10 LONX 191 4129.5000 16:10:16 LONX 188 4129.0000 16:10:35 LONX 80 4129.0000 16:10:35 LONX 141 4129.0000 16:10:35 LONX 100 4129.0000 16:10:45 LONX 122 4129.0000 16:10:45 LONX 321 4130.5000 16:11:03 LONX 54 4130.0000 16:11:10 LONX 160 4130.0000 16:11:10 LONX 213 4127.5000 16:11:20 LONX 25 4128.0000 16:11:30 LONX 188 4128.0000 16:11:30 LONX 213 4127.5000 16:11:40 LONX 100 4129.0000 16:11:54 LONX 120 4129.0000 16:12:00 LONX 95 4129.0000 16:12:00 LONX 393 4130.0000 16:12:14 LONX 187 4129.0000 16:12:24 LONX 188 4129.0000 16:12:35 LONX 70 4128.5000 16:12:42 LONX 119 4128.5000 16:12:42 LONX 217 4128.5000 16:12:55 LONX 137 4128.5000 16:13:00 LONX 80 4128.5000 16:13:00 LONX 216 4129.5000 16:13:13 LONX 213 4129.0000 16:13:20 LONX 200 4129.0000 16:13:31 LONX 13 4129.0000 16:13:31 LONX 213 4129.0000 16:13:41 LONX 250 4128.5000 16:13:55 LONX 216 4128.5000 16:14:02 LONX 187 4128.5000 16:14:15 LONX 5 4130.0000 16:14:33 LONX 80 4130.5000 16:14:35 LONX 518 4130.0000 16:14:38 LONX 202 4130.0000 16:14:51 LONX 203 4129.5000 16:14:53 LONX 203 4129.5000 16:14:53 LONX 262 4129.5000 16:15:14 LONX 257 4130.5000 16:15:20 LONX 191 4131.5000 16:15:24 LONX 191 4131.5000 16:15:24 LONX 133 4132.0000 16:15:37 LONX 19 4132.0000 16:15:37 LONX 199 4132.0000 16:15:43 LONX 15 4132.0000 16:15:43 LONX 214 4132.0000 16:15:43 LONX 151 4133.5000 16:16:07 LONX 250 4133.5000 16:16:07 LONX 192 4133.5000 16:16:14 LONX 199 4133.5000 16:16:24 LONX 195 4133.5000 16:16:30 LONX 100 4132.0000 16:16:41 LONX 113 4132.0000 16:16:41 LONX 262 4131.5000 16:16:50 LONX 197 4131.5000 16:17:04 LONX 200 4131.5000 16:17:04 LONX 247 4131.5000 16:17:15 LONX 195 4131.0000 16:17:23 LONX 92 4131.5000 16:17:33 LONX 155 4131.5000 16:17:33 LONX 265 4131.5000 16:17:44 LONX 225 4131.0000 16:17:55 LONX 32 4131.5000 16:18:05 LONX 246 4131.5000 16:18:05 LONX 282 4133.5000 16:18:24 LONX 179 4133.5000 16:18:31 LONX 101 4133.5000 16:18:31 LONX 86 4133.5000 16:18:31 LONX 106 4134.5000 16:18:41 LONX 233 4134.5000 16:18:45 LONX 237 4134.0000 16:18:55 LONX 7 4134.0000 16:19:03 LONX 233 4134.5000 16:19:08 LONX 211 4134.0000 16:19:16 LONX 242 4133.0000 16:19:25 LONX 38 4133.0000 16:19:25 LONX 200 4133.0000 16:19:25 LONX 4 4133.0000 16:19:25 LONX 200 4133.0000 16:19:49 LONX 142 4133.0000 16:19:49 LONX 10 4134.0000 16:20:00 LONX 200 4135.0000 16:20:05 LONX 43 4135.0000 16:20:05 LONX 100 4135.0000 16:20:07 LONX 58 4135.0000 16:20:17 LONX 283 4135.0000 16:20:17 LONX 187 4134.5000 16:20:24 LONX 44 4134.5000 16:20:24 LONX 143 4134.5000 16:20:24 LONX 188 4134.0000 16:20:24 LONX 145 4134.0000 16:20:46 LONX 206 4133.0000 16:20:59 LONX 96 4133.5000 16:21:02 LONX 104 4133.5000 16:21:02 LONX 108 4132.5000 16:21:12 LONX 210 4132.5000 16:21:15 LONX 104 4132.0000 16:21:23 LONX 85 4132.0000 16:21:23 LONX 189 4132.0000 16:21:23 LONX 214 4133.0000 16:21:40 LONX 8 4133.5000 16:21:48 LONX 195 4133.5000 16:21:48 LONX 203 4133.5000 16:21:48 LONX 17 4133.5000 16:22:05 LONX 250 4133.5000 16:22:09 LONX 38 4133.5000 16:22:09 LONX 66 4133.5000 16:22:09 LONX 222 4133.5000 16:22:09 LONX 284 4133.5000 16:22:34 LONX 191 4132.5000 16:22:42 LONX 220 4132.5000 16:22:51 LONX 41 4131.5000 16:23:00 LONX 175 4131.5000 16:23:01 LONX 195 4131.5000 16:23:07 LONX 63 4131.0000 16:23:15 LONX 102 4131.0000 16:23:19 LONX 109 4131.0000 16:23:19 LONX 24 4131.0000 16:23:35 LONX 86 4131.5000 16:23:35 LONX 85 4131.0000 16:23:43 LONX 684 4132.0000 16:23:53 LONX 50 4132.5000 16:24:00 LONX 73 4132.5000 16:24:00 LONX 96 4132.5000 16:24:00 LONX 4 4130.5000 16:24:13 LONX 39 4130.5000 16:24:13 LONX 33 4130.5000 16:24:13 LONX 179 4130.5000 16:24:13 LONX 111 4130.5000 16:24:13 LONX 188 4130.0000 16:24:20 LONX 148 4130.5000 16:24:29 LONX 212 4130.5000 16:24:33 LONX 38 4130.5000 16:24:33 LONX 100 4131.0000 16:24:43 LONX 107 4131.5000 16:24:45 LONX 82 4131.5000 16:24:45 LONX 71 4131.5000 16:24:45 LONX 118 4131.5000 16:24:45 LONX 233 4130.5000 16:24:59 LONX 17 4131.0000 16:25:05 LONX 120 4131.0000 16:25:05 LONX 195 4131.0000 16:25:27 LONX 532 4131.5000 16:25:27 LONX 23 4131.5000 16:25:35 LONX 149 4131.5000 16:25:35 LONX 50 4131.5000 16:25:35 LONX 205 4131.5000 16:25:35 LONX 17 4131.5000 16:25:35 LONX 160 4131.5000 16:25:50 LONX 59 4131.5000 16:25:50 LONX 45 4131.5000 16:25:59 LONX 190 4131.5000 16:25:59 LONX 105 4132.5000 16:26:07 LONX 110 4132.5000 16:26:07 LONX 41 4132.5000 16:26:15 LONX 173 4132.5000 16:26:15 LONX 80 4132.5000 16:26:23 LONX 136 4132.5000 16:26:23 LONX 216 4132.5000 16:26:23 LONX 233 4134.0000 16:26:40 LONX 542 4134.0000 16:26:59 LONX 295 4135.0000 16:27:12 LONX 291 4135.5000 16:27:19 LONX 193 4135.0000 16:27:27 LONX 236 4135.0000 16:27:35 LONX 106 4134.5000 16:27:43 LONX 71 4134.5000 16:27:43 LONX 250 4136.5000 16:27:58 LONX 289 4136.5000 16:27:59 LONX 72 4137.5000 16:28:04 LONX 136 4137.5000 16:28:04 LONX 87 4141.0000 16:28:25 LONX 69 4141.0000 16:28:25 LONX 250 4141.0000 16:28:25 LONX 121 4141.0000 16:28:25 LONX 249 4141.5000 16:28:55 LONX 250 4141.5000 16:28:55 LONX 89 4141.5000 16:28:55 LONX 368 4142.0000 16:28:57 LONX 313 4142.0000 16:28:57 LONX 96 4142.5000 16:29:02 LONX 92 4142.5000 16:29:02 LONX 3 4144.0000 16:29:09 LONX 1 4144.0000 16:29:10 LONX 153 4145.0000 16:29:14 LONX 216 4145.0000 16:29:14 LONX 100 4145.0000 16:29:15 LONX 104 4145.0000 16:29:15 LONX 146 4145.0000 16:29:15 LONX 58 4145.0000 16:29:15 LONX 391 4146.5000 16:29:30 LONX 210 4146.5000 16:29:35 LONX 1 4146.5000 16:29:41 LONX 204 4146.5000 16:29:44 LONX 203 4146.5000 16:29:44 LONX 80 4147.5000 16:29:47 LONX Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. END POSGMMZGNVVGRZM