UNA — Unilever News Story

0.000.00%
Last trade - 00:00
Consumer DefensivesConservativeLarge CapNeutral
Market Cap
€120.06bn
Enterprise Value
€148.91bn
Revenue
€60.76bn
All News
REG - Unilever PLC - Transaction in Own Shares <Origin Href="QuoteRef">ULVR.L</Origin> - Part 1

UnileverAnnouncement
02/06/2017 17:40
RNS Number : 0796H
Unilever PLC
02 June 2017
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: 02-Jun-17 
Number of ordinary shares purchased: 248,096 
Highest price paid per share: GBp 4,387.0000 
Lowest price paid per share: GBp 4,350.5000 
Volume weighted average price paid per share: GBp 4,366.3227 
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 17 May 2017, as announced on 18 May 2017.




Following the above transaction, the Company holds 29,322,271 of its ordinary shares in treasury and has 1,280,834,090 ordinary shares in issue (excluding treasury shares).
Aggregated information 


Trading venue Volume weighted average price (GBp) Aggregated volume 
London Stock Exchange 4365.5127 223,096 
BATS 4373.5580 9,512 
Chi-X 4373.4963 7,657 
Turquoise 4373.5965 7,831 




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 attached to this announcement.

Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 02078226719
Number of shares purchased Transaction price (GBp per share) Time of transaction Trading Venue
217 4371.0000 08:00:20 LONX
77 4361.0000 08:00:41 LONX
100 4361.0000 08:00:41 LONX
25 4350.5000 08:00:46 LONX
110 4350.5000 08:00:46 LONX
175 4361.5000 08:01:08 LONX
95 4359.0000 08:01:11 LONX
60 4359.0000 08:01:11 LONX
4 4359.5000 08:01:11 LONX
160 4359.5000 08:01:11 LONX
82 4360.0000 08:02:13 LONX
170 4361.5000 08:02:14 LONX
155 4361.0000 08:02:19 LONX
160 4359.0000 08:02:21 LONX
32 4359.0000 08:02:21 LONX
134 4363.5000 08:03:00 LONX
11 4363.0000 08:03:27 LONX
160 4362.5000 08:03:31 LONX
224 4363.0000 08:03:31 LONX
75 4361.0000 08:03:44 LONX
90 4361.0000 08:03:44 LONX
10 4361.5000 08:03:44 BTSC
132 4361.5000 08:03:44 TURX
140 4361.5000 08:03:44 BTSC
156 4360.0000 08:03:53 TURX
170 4360.0000 08:03:53 CHIX
179 4360.0000 08:03:53 BTSC
160 4360.0000 08:04:58 LONX
210 4360.0000 08:04:59 LONX
187 4359.0000 08:05:01 BTSC
165 4359.0000 08:05:01 TURX
130 4359.0000 08:05:01 CHIX
49 4359.0000 08:05:01 CHIX
155 4359.5000 08:05:01 LONX
60 4359.5000 08:05:01 LONX
165 4362.0000 08:05:37 LONX
185 4360.5000 08:05:41 LONX
200 4363.5000 08:06:35 LONX
86 4363.5000 08:06:35 LONX
240 4362.5000 08:06:38 LONX
235 4363.0000 08:06:38 LONX
10 4361.0000 08:06:39 BTSC
115 4363.5000 08:06:49 LONX
68 4363.5000 08:06:49 LONX
10 4363.5000 08:06:49 LONX
186 4362.5000 08:06:59 BTSC
164 4362.5000 08:06:59 TURX
178 4362.5000 08:06:59 CHIX
45 4361.0000 08:07:00 TURX
155 4361.0000 08:07:00 BTSC
120 4361.5000 08:07:02 LONX
91 4361.0000 08:07:05 TURX
99 4361.0000 08:07:05 CHIX
49 4361.0000 08:07:07 CHIX
46 4359.5000 08:07:09 TURX
51 4359.5000 08:07:09 TURX
51 4359.5000 08:07:09 BTSC
93 4359.5000 08:07:09 BTSC
19 4359.5000 08:07:15 TURX
162 4359.5000 08:07:15 LONX
11 4359.5000 08:07:15 TURX
138 4359.5000 08:07:15 CHIX
114 4360.0000 08:07:27 LONX
185 4362.0000 08:07:34 LONX
155 4362.0000 08:08:24 LONX
205 4363.0000 08:08:32 LONX
57 4363.0000 08:08:35 LONX
108 4363.0000 08:08:35 LONX
49 4362.5000 08:08:43 LONX
104 4362.5000 08:08:45 LONX
103 4361.5000 08:08:55 BTSC
250 4369.5000 08:09:39 LONX
160 4368.0000 08:09:41 LONX
100 4369.5000 08:09:52 LONX
160 4368.5000 08:09:57 LONX
155 4368.5000 08:10:06 LONX
205 4368.0000 08:10:23 LONX
7 4370.5000 08:11:57 LONX
90 4370.5000 08:12:04 LONX
25 4370.5000 08:12:04 LONX
12 4370.5000 08:12:10 LONX
120 4371.0000 08:12:20 LONX
84 4377.5000 08:13:43 LONX
210 4377.5000 08:13:50 LONX
250 4377.5000 08:13:50 LONX
55 4376.5000 08:13:50 LONX
180 4376.5000 08:13:50 LONX
70 4377.5000 08:13:50 LONX
295 4377.0000 08:13:50 LONX
250 4377.5000 08:13:50 LONX
225 4377.0000 08:13:50 LONX
61 4377.0000 08:13:54 LONX
99 4377.0000 08:13:54 LONX
45 4377.0000 08:13:54 LONX
138 4376.5000 08:13:54 LONX
132 4376.5000 08:13:54 LONX
20 4378.5000 08:14:24 LONX
48 4378.5000 08:14:24 LONX
95 4378.5000 08:14:24 LONX
146 4377.5000 08:14:39 TURX
166 4377.5000 08:14:39 BTSC
158 4377.5000 08:14:39 CHIX
100 4377.0000 08:15:00 LONX
181 4376.5000 08:15:04 LONX
80 4377.0000 08:15:04 LONX
33 4376.0000 08:15:08 TURX
60 4376.0000 08:15:08 TURX
60 4376.0000 08:15:08 BTSC
150 4376.0000 08:15:08 CHIX
100 4376.0000 08:15:08 TURX
159 4376.0000 08:15:08 BTSC
60 4376.0000 08:15:08 CHIX
215 4375.5000 08:15:44 LONX
46 4378.0000 08:16:05 LONX
124 4378.0000 08:16:05 LONX
282 4382.0000 08:16:34 LONX
230 4381.5000 08:16:35 LONX
180 4382.0000 08:17:03 LONX
305 4386.0000 08:18:10 LONX
260 4387.0000 08:18:10 LONX
174 4385.5000 08:18:11 LONX
117 4385.0000 08:18:16 TURX
134 4385.0000 08:18:16 BTSC
127 4385.0000 08:18:16 CHIX
62 4383.5000 08:18:29 TURX
63 4383.5000 08:18:29 BTSC
160 4383.5000 08:18:29 LONX
117 4383.5000 08:18:29 BTSC
115 4383.5000 08:18:29 TURX
121 4383.5000 08:18:29 CHIX
48 4383.5000 08:18:32 BTSC
26 4383.5000 08:18:32 CHIX
23 4383.5000 08:18:32 TURX
70 4383.5000 08:18:32 CHIX
108 4382.0000 08:18:44 TURX
117 4382.0000 08:18:44 CHIX
124 4382.0000 08:18:44 BTSC
77 4382.5000 08:19:07 LONX
71 4382.5000 08:19:07 LONX
72 4382.5000 08:19:07 LONX
200 4384.0000 08:19:38 LONX
100 4383.0000 08:19:43 LONX
13 4383.5000 08:19:43 LONX
162 4383.5000 08:19:43 LONX
5 4382.5000 08:19:45 BTSC
177 4382.5000 08:19:45 CHIX
180 4382.5000 08:19:45 BTSC
162 4382.5000 08:19:45 TURX
43 4381.0000 08:19:53 TURX
90 4381.0000 08:19:53 TURX
151 4380.5000 08:19:55 LONX
144 4381.0000 08:19:55 CHIX
151 4381.0000 08:19:55 BTSC
20 4379.5000 08:20:00 BTSC
30 4379.5000 08:20:00 BTSC
170 4381.0000 08:20:10 LONX
169 4380.5000 08:20:13 LONX
29 4380.0000 08:20:15 CHIX
54 4380.0000 08:20:15 TURX
42 4380.0000 08:20:15 BTSC
129 4380.0000 08:20:15 TURX
10 4380.0000 08:20:15 BTSC
48 4380.0000 08:20:15 BTSC
40 4380.0000 08:20:15 BTSC
48 4380.0000 08:20:15 BTSC
48 4380.0000 08:20:15 CHIX
48 4380.0000 08:20:15 CHIX
74 4380.0000 08:20:15 CHIX
20 4380.0000 08:20:15 BTSC
40 4378.5000 08:20:19 TURX
147 4378.5000 08:20:19 CHIX
94 4378.5000 08:20:19 BTSC
60 4378.5000 08:20:19 BTSC
95 4378.5000 08:20:19 TURX
20 4377.0000 08:20:26 BTSC
120 4377.0000 08:20:28 BTSC
123 4377.0000 08:20:28 TURX
134 4377.0000 08:20:28 CHIX
20 4375.5000 08:20:33 BTSC
146 4375.5000 08:20:36 TURX
30 4375.5000 08:20:36 BTSC
81 4375.5000 08:20:36 BTSC
20 4375.5000 08:20:38 BTSC
155 4375.0000 08:20:56 LONX
15 4375.5000 08:20:56 BTSC
102 4374.0000 08:20:58 TURX
50 4374.0000 08:20:58 TURX
106 4374.0000 08:20:58 BTSC
35 4374.0000 08:20:58 BTSC
61 4374.0000 08:20:58 CHIX
104 4374.0000 08:20:58 CHIX
280 4378.0000 08:21:32 LONX
192 4381.0000 08:22:08 LONX
270 4383.0000 08:22:32 LONX
196 4381.5000 08:22:51 LONX
32 4381.5000 08:22:51 TURX
10 4380.5000 08:22:54 BTSC
83 4383.0000 08:23:33 LONX
142 4383.0000 08:23:33 LONX
87 4382.5000 08:23:33 LONX
185 4383.0000 08:23:45 LONX
31 4382.0000 08:24:13 LONX
134 4382.0000 08:24:13 LONX
12 4381.5000 08:24:34 BTSC
38 4381.5000 08:24:34 BTSC
192 4381.5000 08:24:34 TURX
39 4381.5000 08:24:34 CHIX
12 4381.5000 08:24:34 BTSC
170 4381.5000 08:24:34 CHIX
25 4381.5000 08:24:34 BTSC
57 4381.5000 08:24:34 BTSC
12 4381.5000 08:24:34 BTSC
62 4381.5000 08:24:34 BTSC
156 4381.5000 08:24:34 LONX
116 4383.0000 08:25:21 LONX
175 4382.5000 08:25:21 LONX
260 4382.0000 08:25:25 LONX
10 4380.5000 08:25:30 BTSC
70 4380.5000 08:25:33 BTSC
10 4380.5000 08:26:00 BTSC
11 4383.0000 08:26:23 LONX
175 4383.0000 08:26:25 LONX
100 4383.0000 08:26:27 LONX
89 4384.5000 08:26:50 LONX
17 4384.5000 08:26:50 LONX
94 4384.5000 08:26:50 LONX
170 4384.0000 08:26:58 LONX
140 4383.5000 08:27:00 TURX
159 4383.5000 08:27:00 BTSC
70 4382.0000 08:27:08 BTSC
1 4382.0000 08:27:09 BTSC
98 4382.0000 08:27:09 BTSC
148 4382.0000 08:27:09 TURX
174 4382.0000 08:27:09 LONX
30 4380.5000 08:27:23 BTSC
169 4380.5000 08:27:25 CHIX
154 4380.5000 08:27:25 BTSC
6 4380.5000 08:27:25 CHIX
84 4380.5000 08:27:25 TURX
77 4380.5000 08:27:25 TURX
116 4379.5000 08:27:27 LONX
53 4379.5000 08:27:27 LONX
210 4379.0000 08:27:28 TURX
238 4379.0000 08:27:28 BTSC
228 4379.0000 08:27:28 CHIX
74 4380.5000 08:28:15 LONX
100 4380.5000 08:28:15 LONX
180 4381.5000 08:28:25 LONX
160 4380.5000 08:28:38 LONX
160 4380.5000 08:28:53 LONX
10 4379.5000 08:28:56 BTSC
10 4379.5000 08:29:01 BTSC
156 4379.5000 08:29:03 TURX
20 4379.5000 08:29:09 BTSC
10 4379.5000 08:29:11 BTSC
157 4379.0000 08:29:12 LONX
170 4379.5000 08:29:12 CHIX
129 4379.5000 08:29:12 BTSC
153 4378.0000 08:29:28 CHIX
141 4378.0000 08:29:28 TURX
161 4378.0000 08:29:28 BTSC
81 4377.5000 08:29:29 LONX
83 4377.5000 08:29:29 LONX
190 4376.5000 08:29:34 BTSC
171 4380.0000 08:30:01 LONX
8 4379.0000 08:30:12 CHIX
164 4379.0000 08:30:23 LONX
40 4379.0000 08:30:24 BTSC
161 4378.5000 08:30:25 LONX
97 4379.0000 08:30:25 BTSC
120 4379.0000 08:30:25 TURX
123 4379.0000 08:30:25 CHIX
10 4377.5000 08:30:34 BTSC
153 4377.5000 08:30:35 BTSC
143 4377.5000 08:30:35 TURX
156 4377.5000 08:30:35 CHIX
163 4376.5000 08:30:44 LONX
40 4375.5000 08:30:57 BTSC
20 4375.5000 08:30:59 BTSC
107 4376.0000 08:31:11 LONX
110 4375.5000 08:31:14 TURX
12 4375.5000 08:31:15 BTSC
77 4375.5000 08:31:15 BTSC
18 4375.5000 08:31:15 CHIX
112 4375.5000 08:31:15 CHIX
17 4375.5000 08:31:15 TURX
3 4375.5000 08:31:15 TURX
11 4375.5000 08:31:15 CHIX
208 4377.5000 08:32:11 BTSC
184 4377.5000 08:32:11 TURX
200 4377.5000 08:32:11 CHIX
185 4378.5000 08:32:11 LONX
245 4379.0000 08:32:11 LONX
175 4376.5000 08:32:17 BTSC
100 4376.5000 08:32:17 TURX
167 4376.5000 08:32:17 CHIX
54 4376.5000 08:32:26 TURX
168 4376.0000 08:32:26 LONX
100 4375.0000 08:32:27 BTSC
33 4375.0000 08:32:28 CHIX
71 4375.0000 08:32:28 BTSC
10 4375.0000 08:32:30 TURX
130 4375.0000 08:32:32 CHIX
20 4375.0000 08:32:32 TURX
60 4375.0000 08:32:34 TURX
10 4375.0000 08:32:37 TURX
166 4374.5000 08:32:40 LONX
50 4375.0000 08:32:40 TURX
79 4373.5000 08:32:42 CHIX
150 4373.5000 08:32:42 BTSC
58 4373.5000 08:32:43 CHIX
40 4373.5000 08:32:44 TURX
103 4373.5000 08:32:44 TURX
19 4373.5000 08:32:44 CHIX
14 4373.5000 08:32:44 BTSC
235 4377.0000 08:33:34 LONX
158 4376.0000 08:33:36 TURX
171 4376.0000 08:33:36 CHIX
175 4376.0000 08:33:36 LONX
180 4376.0000 08:33:36 BTSC
151 4374.5000 08:33:40 CHIX
139 4374.5000 08:33:40 TURX
159 4374.5000 08:33:40 BTSC
128 4372.0000 08:33:59 LONX
138 4372.5000 08:33:59 TURX
150 4372.5000 08:33:59 CHIX
158 4372.5000 08:33:59 BTSC
239 4371.5000 08:34:28 BTSC
52 4371.5000 08:34:28 CHIX
177 4371.5000 08:34:28 CHIX
157 4371.5000 08:34:28 TURX
54 4371.5000 08:34:28 TURX
270 4372.5000 08:34:28 LONX
20 4370.0000 08:34:42 BTSC
10 4370.0000 08:34:45 BTSC
123 4370.0000 08:34:49 TURX
76 4370.0000 08:34:49 BTSC
133 4370.0000 08:34:49 CHIX
34 4370.0000 08:34:49 BTSC
162 4368.5000 08:34:58 LONX
10 4368.5000 08:34:58 BTSC
177 4373.0000 08:35:30 LONX
130 4371.5000 08:35:47 LONX
22 4370.5000 08:35:53 BTSC
10 4370.5000 08:35:56 BTSC
93 4370.5000 08:36:01 BTSC
115 4370.5000 08:36:01 TURX
20 4370.5000 08:36:01 CHIX
23 4370.5000 08:36:01 BTSC
14 4370.5000 08:36:01 TURX
121 4370.5000 08:36:01 CHIX
10 4370.0000 08:36:03 LONX
10 4370.0000 08:36:05 LONX
94 4370.0000 08:36:12 LONX
225 4371.5000 08:36:33 LONX
141 4372.5000 08:37:00 LONX
1 4372.5000 08:37:00 LONX
40 4371.5000 08:37:11 LONX
40 4371.5000 08:37:11 LONX
78 4371.5000 08:37:13 LONX
40 4371.5000 08:37:13 LONX
215 4374.5000 08:38:12 LONX
180 4376.0000 08:38:40 LONX
195 4376.0000 08:38:40 LONX
155 4375.5000 08:38:49 LONX
5 4375.5000 08:38:49 LONX
180 4374.0000 08:39:11 LONX
100 4374.0000 08:39:14 BTSC
30 4374.0000 08:39:16 BTSC
10 4374.0000 08:39:19 BTSC
10 4374.0000 08:39:22 BTSC
180 4375.5000 08:40:02 LONX
100 4376.5000 08:40:07 LONX
4 4376.5000 08:40:07 LONX
170 4376.5000 08:40:54 LONX
226 4376.0000 08:41:07 LONX
9 4376.0000 08:41:07 LONX
117 4375.0000 08:41:14 BTSC
7 4375.0000 08:41:17 TURX
10 4375.0000 08:41:19 BTSC
39 4375.0000 08:41:20 TURX
7 4375.0000 08:41:20 BTSC
93 4375.0000 08:41:20 CHIX
72 4375.0000 08:41:20 TURX
200 4375.0000 08:41:20 LONX
35 4375.0000 08:41:20 CHIX
240 4374.5000 08:43:15 LONX
210 4374.5000 08:43:15 LONX
50 4374.0000 08:43:23 LONX
90 4374.0000 08:43:25 LONX
20 4374.0000 08:43:28 LONX
30 4374.0000 08:43:38 LONX
40 4374.0000 08:43:38 LONX
40 4373.5000 08:43:48 BTSC
32 4373.5000 08:43:49 BTSC
10 4373.5000 08:43:50 BTSC
20 4373.5000 08:43:53 BTSC
10 4373.5000 08:43:55 BTSC
38 4374.5000 08:44:17 LONX
140 4374.5000 08:44:18 LONX
20 4374.5000 08:44:20 LONX
30 4374.5000 08:44:23 LONX
10 4374.5000 08:44:25 LONX
2 4374.5000 08:44:38 LONX
10 4374.5000 08:44:38 LONX
259 4374.0000 08:45:00 LONX
222 4374.0000 08:45:02 LONX
235 4373.5000 08:45:05 CHIX
168 4373.5000 08:45:05 TURX
33 4373.5000 08:45:05 BTSC
100 4373.5000 08:45:05 BTSC
48 4373.5000 08:45:05 TURX
116 4372.0000 08:45:22 TURX
133 4372.0000 08:45:22 BTSC
46 4372.0000 08:45:22 CHIX
81 4372.0000 08:45:22 CHIX
182 4372.5000 08:45:22 LONX
20 4371.0000 08:45:23 BTSC
10 4371.0000 08:45:31 BTSC
1 4371.0000 08:45:38 CHIX
159 4371.0000 08:45:38 TURX
150 4371.0000 08:45:38 BTSC
172 4371.0000 08:45:38 CHIX
1 4371.0000 08:45:38 BTSC
98 4370.5000 08:45:40 LONX
72 4370.5000 08:45:40 LONX
34 4369.5000 08:46:08 BTSC
124 4369.5000 08:46:11 TURX
10 4369.5000 08:46:11 BTSC
134 4369.5000 08:46:11 CHIX
97 4369.5000 08:46:11 BTSC
250 4370.0000 08:46:36 LONX
25 4370.0000 08:46:36 LONX
165 4369.0000 08:46:57 LONX
4 4368.0000 08:47:16 BTSC
179 4368.5000 08:47:24 LONX
250 4370.0000 08:48:08 LONX
184 4369.0000 08:48:21 LONX
170 4368.5000 08:49:03 LONX
70 4368.0000 08:49:19 BTSC
20 4368.0000 08:49:22 BTSC
222 4369.0000 08:49:33 LONX
10 4368.0000 08:49:42 BTSC
60 4368.0000 08:49:47 TURX
10 4368.0000 08:49:50 BTSC
10 4369.0000 08:50:03 LONX
168 4369.0000 08:50:03 LONX
221 4371.0000 08:50:30 LONX
176 4370.5000 08:50:46 LONX
100 4369.5000 08:50:48 TURX
30 4369.5000 08:50:48 TURX
147 4369.5000 08:50:48 BTSC
10 4368.0000 08:50:55 BTSC
10 4368.0000 08:51:12 BTSC
83 4369.0000 08:51:22 LONX
100 4369.0000 08:51:22 LONX
112 4368.0000 08:51:24 BTSC
115 4368.0000 08:51:24 TURX
126 4368.0000 08:51:24 CHIX
169 4367.0000 08:51:34 LONX
22 4366.0000 08:51:53 CHIX
22 4366.0000 08:51:53 TURX
252 4366.0000 08:51:53 BTSC
30 4366.0000 08:51:55 TURX
10 4366.0000 08:51:57 TURX
159 4366.0000 08:52:01 TURX
219 4366.0000 08:52:01 CHIX
177 4365.5000 08:52:05 LONX
180 4366.5000 08:52:39 LONX
4 4366.5000 08:52:39 LONX
36 4364.5000 08:53:35 TURX
121 4364.5000 08:53:35 CHIX
75 4364.5000 08:53:35 TURX
127 4364.5000 08:53:35 BTSC
165 4364.5000 08:53:35 LONX
178 4365.0000 08:53:35 LONX
5 4364.5000 08:54:21 LONX
178 4366.0000 08:54:25 LONX
128 4367.0000 08:54:29 LONX
50 4367.0000 08:54:29 LONX
169 4368.0000 08:55:11 LONX
97 4367.0000 08:55:16 TURX
57 4367.0000 08:55:16 TURX
167 4367.0000 08:55:16 CHIX
175 4367.0000 08:55:16 BTSC
199 4367.5000 08:55:16 LONX
203 4370.0000 08:56:41 LONX
100 4371.0000 08:57:05 LONX
220 4370.5000 08:57:11 LONX
250 4373.5000 08:58:04 LONX
47 4372.5000 08:58:06 LONX
285 4373.0000 08:58:06 LONX
121 4371.5000 08:58:09 TURX
132 4371.5000 08:58:09 CHIX
139 4371.5000 08:58:09 BTSC
27 4369.0000 08:58:40 BTSC
35 4369.0000 08:58:40 CHIX
27 4369.0000 08:58:40 TURX
121 4369.0000 08:58:41 CHIX
137 4369.0000 08:58:41 BTSC
117 4369.0000 08:58:41 TURX
179 4369.0000 08:58:41 LONX
64 4367.5000 08:59:08 TURX
31 4367.5000 08:59:08 TURX
133 4367.5000 08:59:08 CHIX
140 4367.5000 08:59:08 BTSC
27 4367.5000 08:59:17 TURX
176 4368.0000 08:59:22 LONX
185 4367.0000 08:59:42 LONX
185 4367.0000 09:00:24 LONX
185 4366.5000 09:00:24 LONX
152 4366.0000 09:00:28 CHIX
159 4366.0000 09:00:28 BTSC
140 4366.0000 09:00:28 TURX
175 4365.0000 09:00:51 LONX
41 4364.5000 09:01:15 LONX
125 4364.5000 09:01:16 LONX
175 4363.5000 09:01:28 LONX
170 4363.5000 09:01:55 LONX
185 4361.5000 09:02:30 LONX
2 4361.5000 09:02:30 LONX
52 4364.0000 09:03:24 LONX
176 4362.5000 09:03:30 LONX
185 4363.5000 09:03:30 LONX
232 4363.0000 09:03:30 LONX
35 4361.5000 09:04:00 LONX
23 4361.5000 09:04:00 LONX
107 4361.5000 09:04:00 LONX
180 4358.0000 09:04:14 LONX
183 4357.0000 09:04:40 LONX
30 4356.5000 09:05:09 LONX
10 4356.5000 09:05:11 LONX
100 4356.5000 09:05:12 LONX
190 4358.0000 09:05:34 LONX
167 4357.5000 09:05:41 LONX
225 4357.0000 09:06:27 LONX
146 4356.5000 09:06:28 LONX
10 4356.5000 09:06:28 LONX
51 4356.5000 09:06:28 LONX
75 4355.5000 09:07:13 LONX
75 4355.5000 09:07:13 LONX
33 4355.5000 09:07:13 LONX
175 4355.0000 09:07:15 LONX
200 4360.5000 09:08:30 LONX
235 4360.5000 09:08:50 LONX
184 4361.0000 09:09:08 LONX
69 4361.0000 09:09:28 LONX
116 4361.0000 09:09:28 LONX
9 4360.0000 09:09:33 LONX
276 4360.0000 09:09:33 LONX
205 4359.5000 09:10:17 LONX
168 4360.0000 09:11:10 LONX
19 4360.0000 09:11:10 LONX
85 4360.5000 09:11:54 LONX
150 4360.5000 09:11:54 LONX
28 4360.0000 09:11:55 LONX
187 4360.0000 09:11:55 LONX
75 4361.5000 09:12:24 LONX
75 4361.5000 09:12:24 LONX
47 4361.5000 09:12:24 LONX
200 4361.5000 09:12:24 LONX
75 4361.5000 09:13:24 LONX
75 4361.5000 09:13:24 LONX
50 4361.0000 09:13:41 LONX
98 4362.0000 09:14:13 LONX
80 4363.0000 09:14:32 LONX
250 4363.0000 09:14:32 LONX
85 4362.5000 09:14:35 LONX
190 4364.5000 09:15:20 LONX
234 4364.5000 09:15:33 LONX
10 4364.5000 09:15:33 LONX
75 4364.0000 09:15:58 LONX
115 4364.0000 09:15:58 LONX
250 4364.5000 09:16:43 LONX
121 4363.5000 09:16:44 LONX
69 4363.5000 09:16:44 LONX
220 4363.5000 09:17:23 LONX
30 4362.5000 09:17:49 LONX
150 4362.5000 09:17:49 LONX
161 4363.0000 09:18:30 LONX
75 4363.0000 09:18:30 LONX
195 4364.5000 09:19:11 LONX
215 4365.0000 09:19:11 LONX
250 4362.5000 09:19:40 LONX
185 4366.0000 09:20:44 LONX
5 4366.0000 09:20:44 LONX
30 4366.0000 09:20:44 LONX
185 4364.5000 09:21:11 LONX
176 4362.5000 09:21:29 LONX
189 4365.0000 09:22:15 LONX
185 4365.0000 09:22:30 LONX
149 4366.0000 09:22:58 LONX
180 4368.0000 09:23:36 LONX
175 4368.0000 09:23:36 LONX
176 4368.5000 09:23:59 LONX
195 4368.5000 09:24:51 LONX
220 4369.0000 09:24:51 LONX
185 4369.5000 09:25:45 LONX
42 4369.5000 09:25:45 LONX
194 4370.0000 09:26:10 LONX
188 4370.0000 09:26:25 LONX
202 4368.5000 09:27:06 LONX
205 4367.5000 09:27:54 LONX
235 4368.0000 09:27:54 LONX
50 4366.5000 09:28:29 LONX
226 4367.0000 09:29:13 LONX
253 4366.5000 09:29:24 LONX
182 4364.5000 09:29:54 LONX
188 4363.0000 09:30:15 LONX
211 4362.0000 09:30:35 LONX
123 4360.5000 09:30:53 LONX
59 4360.5000 09:30:53 LONX
184 4359.5000 09:31:21 LONX
197 4357.5000 09:32:10 LONX
230 4357.0000 09:32:10 LONX
275 4354.5000 09:33:31 LONX
10 4354.0000 09:33:33 LONX
100 4354.0000 09:33:34 LONX
195 4353.0000 09:34:02 LONX
206 4353.0000 09:34:13 LONX
243 4354.0000 09:35:02 LONX
101 4356.0000 09:35:47 LONX
179 4356.0000 09:35:47 LONX
4 4356.5000 09:36:27 LONX
250 4356.5000 09:36:27 LONX
75 4357.5000 09:37:12 LONX
124 4357.5000 09:37:12 LONX
97 4357.5000 09:37:20 LONX
126 4357.5000 09:37:20 LONX
185 4356.0000 09:37:33 LONX
195 4354.0000 09:38:31 LONX
190 4353.5000 09:38:43 LONX
35 4353.5000 09:38:43 LONX
191 4353.5000 09:39:20 LONX
250 4356.0000 09:40:22 LONX
245 4355.0000 09:40:30 LONX
200 4354.0000 09:41:17 LONX
100 4355.5000 09:43:05 LONX
250 4355.5000 09:43:26 LONX
2 4355.5000 09:43:26 LONX
47 4355.5000 09:43:26 LONX
50 4355.5000 09:43:26 LONX
233 4355.5000 09:43:26 LONX
108 4355.0000 09:43:28 LONX
174 4355.0000 09:43:28 LONX
295 4357.0000 09:44:33 LONX
243 4357.5000 09:44:53 LONX
80 4359.0000 09:45:28 LONX
128 4359.0000 09:45:28 LONX
94 4358.5000 09:46:48 LONX
141 4358.5000 09:46:48 LONX
190 4359.5000 09:47:30 LONX
181 4359.5000 09:47:34 LONX
100 4359.5000 09:47:34 LONX
201 4361.0000 09:48:24 LONX
280 4362.0000 09:48:51 LONX
220 4362.0000 09:49:54 LONX
37 4361.5000 09:49:56 LONX
158 4361.5000 09:49:56 LONX
75 4361.0000 09:50:33 LONX
59 4361.0000 09:50:33 LONX
75 4361.0000 09:50:33 LONX
7 4360.5000 09:51:05 LONX
198 4360.5000 09:51:05 LONX
208 4359.5000 09:51:33 LONX
82 4360.0000 09:52:21 LONX
202 4360.0000 09:52:38 LONX
194 4359.0000 09:53:10 LONX
75 4359.0000 09:53:49 LONX
136 4359.0000 09:53:49 LONX
84 4359.5000 09:54:24 LONX
78 4359.0000 09:54:26 LONX
185 4358.5000 09:54:50 LONX
250 4360.0000 09:55:34 LONX
225 4360.0000 09:56:03 LONX
73 4362.0000 09:56:50 LONX
89 4362.0000 09:56:50 LONX
113 4362.0000 09:56:50 LONX
219 4361.0000 09:57:30 LONX
199 4360.0000 09:57:56 LONX
75 4359.5000 09:58:42 LONX
75 4359.5000 09:58:42 LONX
186 4358.5000 09:58:48 LONX
191 4358.5000 09:59:42 LONX
250 4358.5000 09:59:57 LONX
130 4358.5000 10:00:12 LONX
100 4358.5000 10:00:12 LONX
228 4360.0000 10:01:41 LONX
96 4361.0000 10:02:39 LONX
149 4361.0000 10:02:39 LONX
88 4363.0000 10:03:38 LONX
100 4363.0000 10:03:42 LONX
37 4363.0000 10:03:42 LONX
250 4363.0000 10:03:42 LONX
195 4362.5000 10:04:19 LONX
228 4364.0000 10:04:48 LONX
261 4365.0000 10:07:04 LONX
143 4365.0000 10:07:04 LONX
37 4365.0000 10:07:07 LONX
250 4365.0000 10:07:07 LONX
28 4365.0000 10:07:07 LONX
37 4365.0000 10:07:07 LONX
250 4366.0000 10:07:46 LONX
223 4364.5000 10:07:57 LONX
320 4365.0000 10:10:20 LONX
271 4365.0000 10:10:20 LONX
110 4365.0000 10:10:57 LONX
131 4365.0000 10:11:23 LONX
200 4365.0000 10:11:23 LONX
179 4364.0000 10:12:58 LONX
311 4364.0000 10:12:58 LONX
104 4363.0000 10:14:18 LONX
157 4363.0000 10:14:18 LONX
204 4362.5000 10:14:19 LONX
100 4362.5000 10:16:12 LONX
250 4362.5000 10:16:12 LONX
195 4362.0000 10:16:17 LONX
70 4362.5000 10:16:17 LONX
86 4362.5000 10:16:17 LONX
106 4361.5000 10:16:47 LONX
225 4360.5000 10:16:56 LONX
224 4360.5000 10:17:50 LONX
204 4360.5000 10:18:38 LONX
187 4360.5000 10:18:59 LONX
20 4360.0000 10:19:37 LONX
254 4360.0000 10:19:55 LONX
15 4360.5000 10:20:18 LONX
177 4360.5000 10:20:18 LONX
204 4361.5000 10:21:01 LONX
150 4360.5000 10:21:29 LONX
51 4360.5000 10:21:29 LONX
236 4361.5000 10:22:02 LONX
188 4362.5000 10:22:31 LONX
37 4361.0000 10:22:57 LONX
180 4361.0000 10:22:57 LONX
135 4362.5000 10:23:46 LONX
69 4362.5000 10:23:46 LONX
181 4362.0000 10:24:21 LONX
41 4362.0000 10:24:21 LONX
210 4362.0000 10:24:57 LONX
215 4363.5000 10:26:25 LONX
50 4365.0000 10:27:16 LONX
250 4365.0000 10:27:16 LONX
205 4364.0000 10:27:19 LONX
178 4364.0000 10:27:19 LONX
112 4364.0000 10:27:19 LONX
205 4366.0000 10:28:53 LONX
250 4365.0000 10:29:51 LONX
69 4364.0000 10:29:52 LONX
42 4364.5000 10:29:52 LONX
150 4364.5000 10:29:52 LONX
179 4363.0000 10:30:42 LONX
111 4363.0000 10:31:12 LONX
130 4363.0000 10:31:12 LONX
37 4363.0000 10:31:49 LONX
134 4363.0000 10:31:49 LONX
33 4363.0000 10:31:49 LONX
146 4363.0000 10:33:29 LONX
9 4363.0000 10:33:33 LONX
179 4363.0000 10:33:39 LONX
42 4363.0000 10:33:51 LONX
257 4363.0000 10:33:51 LONX
250 4364.0000 10:34:41 LONX
50 4364.5000 10:35:41 LONX
34 4364.5000 10:35:42 LONX
195 4365.0000 10:35:49 LONX
181 4364.5000 10:35:51 LONX
180 4364.5000 10:36:33 LONX
16 4364.5000 10:36:33 LONX
204 4364.5000 10:37:23 LONX
37 4364.0000 10:37:53 LONX
150 4364.0000 10:38:11 LONX
52 4366.0000 10:39:37 LONX
250 4366.0000 10:39:42 LONX
168 4366.0000 10:39:49 LONX
33 4366.0000 10:39:49 LONX
49 4366.0000 10:39:54 LONX
45 4367.0000 10:40:12 LONX
141 4367.5000 10:40:26 LONX
79 4367.5000 10:40:26 LONX
4 4365.0000 10:41:08 LONX
224 4365.0000 10:41:08 LONX
209 4364.5000 10:41:40 LONX
187 4363.5000 10:42:31 LONX
37 4363.5000 10:42:31 LONX
56 4363.5000 10:43:50 LONX
250 4364.0000 10:44:35 LONX
250 4363.5000 10:44:38 LONX
49 4364.0000 10:45:23 LONX
210 4364.0000 10:45:23 LONX
91 4364.0000 10:45:23 LONX
204 4362.0000 10:46:00 LONX
165 4361.0000 10:47:03 LONX
250 4361.0000 10:48:22 LONX
172 4361.0000 10:48:36 LONX
54 4361.0000 10:48:36 LONX
197 4361.0000 10:48:36 LONX
227 4361.0000 10:49:16 LONX
81 4362.0000 10:50:34 LONX
250 4362.0000 10:50:34 LONX
42 4362.0000 10:50:34 LONX
100 4362.0000 10:50:34 LONX
197 4361.5000 10:51:06 LONX
204 4360.5000 10:51:27 LONX
208 4359.5000 10:52:16 LONX
170 4359.0000 10:52:16 LONX
250 4361.0000 10:54:09 LONX
122 4361.0000 10:54:09 LONX
228 4361.0000 10:54:48 LONX
7 4361.0000 10:55:25 LONX
182 4361.0000 10:55:25 LONX
234 4361.5000 10:56:10 LONX
265 4363.5000 10:57:18 LONX
166 4364.0000 10:57:29 LONX
190 4364.5000 10:57:38 LONX
27 4362.5000 10:58:22 LONX
163 4362.5000 10:58:22 LONX
189 4362.0000 10:58:49 LONX
47 4362.0000 10:59:48 LONX
166 4362.0000 10:59:48 LONX
84 4361.5000 10:59:55 LONX
121 4361.5000 11:00:06 LONX
190 4359.0000 11:00:54 LONX
250 4361.0000 11:01:45 LONX
42 4361.0000 11:01:45 LONX
147 4361.5000 11:02:27 LONX
25 4361.5000 11:02:27 LONX
216 4361.5000 11:03:02 LONX
310 4362.0000 11:04:40 LONX
250 4362.0000 11:04:41 LONX
21 4362.0000 11:04:41 LONX
200 4362.0000 11:05:20 LONX
80 4361.0000 11:05:51 LONX
112 4361.0000 11:05:51 LONX
21 4360.0000 11:06:29 LONX
174 4360.0000 11:06:29 LONX
235 4360.0000 11:07:27 LONX
149 4359.5000 11:08:05 LONX
230 4360.5000 11:08:29 LONX
301 4360.5000 11:10:51 LONX
34 4360.5000 11:10:51 LONX
111 4360.5000 11:10:51 LONX
69 4360.5000 11:10:59 LONX
36 4360.5000 11:11:29 LONX
104 4360.5000 11:11:46 LONX
35 4361.5000 11:12:50 LONX
260 4361.5000 11:12:50 LONX
107 4361.5000 11:12:51 LONX
100 4361.5000 11:12:51 LONX
255 4360.5000 11:13:15 LONX
202 4359.5000 11:14:06 LONX
38 4359.5000 11:14:06 LONX
30 4360.0000 11:15:31 LONX
10 4360.0000 11:15:34 LONX
250 4360.5000 11:15:53 LONX
44 4360.5000 11:15:53 LONX
250 4363.0000 11:17:59 LONX
34 4363.0000 11:18:25 LONX
170 4363.0000 11:18:25 LONX
250 4363.0000 11:18:25 LONX
290 4362.5000 11:18:28 LONX
210 4361.0000 11:19:20 LONX
10 4361.0000 11:19:20 LONX
10 4361.0000 11:19:20 LONX
100 4361.0000 11:20:30 LONX
32 4361.0000 11:20:33 LONX
207 4362.0000 11:20:48 LONX
100 4363.0000 11:21:28 LONX
107 4363.0000 11:21:28 LONX
197 4364.0000 11:22:27 LONX
100 4364.0000 11:22:27 LONX
193 4363.0000 11:23:01 LONX
221 4362.5000 11:23:48 LONX
236 4363.5000 11:24:47 LONX
194 4362.5000 11:25:11 LONX
209 4363.0000 11:26:17 LONX
196 4358.5000 11:26:57 LONX
193 4356.5000 11:28:43 LONX
72 4356.0000 11:29:10 LONX
174 4356.0000 11:29:12 LONX
190 4355.5000 11:29:13 LONX
176 4354.5000 11:30:05 LONX
192 4353.5000 11:30:22 LONX
148 4355.0000 11:30:58 LONX
29 4355.0000 11:30:58 LONX
13 4355.0000 11:30:58 LONX
258 4355.5000 11:31:46 LONX
138 4355.5000 11:32:26 LONX
12 4355.5000 11:32:26 LONX
55 4355.5000 11:32:26 LONX
56 4358.0000 11:33:15 LONX
234 4358.0000 11:33:15 LONX
171 4358.0000 11:33:15 LONX
101 4359.0000 11:34:35 LONX
92 4360.0000 11:35:01 LONX
153 4360.0000 11:35:01 LONX
162 4362.5000 11:36:03 LONX
160 4362.5000 11:36:03 LONX
24 4362.5000 11:36:43 LONX
185 4362.5000 11:36:43 LONX
119 4361.5000 11:37:14 LONX
80 4361.5000 11:37:14 LONX
278 4360.0000 11:38:08 LONX
3 4362.0000 11:39:12 LONX
206 4362.0000 11:39:12 LONX
196 4361.0000 11:39:21 LONX
48 4360.5000 11:40:24 LONX
209 4361.0000 11:40:44 LONX
18 4359.5000 11:41:09 LONX
203 4359.5000 11:41:09 LONX
30 4358.5000 11:42:12 LONX
203 4358.5000 11:42:12 LONX
80 4358.0000 11:42:59 LONX
209 4359.5000 11:43:20 LONX
36 4359.5000 11:44:10 LONX
186 4359.5000 11:44:10 LONX
248 4362.5000 11:45:06 LONX
190 4362.0000 11:45:35 LONX
110 4361.5000 11:46:56 LONX
147 4361.5000 11:46:56 LONX
203 4361.0000 11:47:32 LONX
12 4360.5000 11:48:27 LONX
236 4360.5000 11:48:27 LONX
217 4360.5000 11:49:15 LONX
173 4361.0000 11:50:05 LONX
34 4361.0000 11:50:05 LONX
185 4361.5000 11:50:41 LONX
17 4361.5000 11:50:41 LONX
100 4362.5000 11:51:27 LONX
107 4362.5000 11:51:27 LONX
210 4363.5000 11:52:13 LONX
196 4364.0000 11:53:00 LONX
190 4363.0000 11:53:45 LONX
240 4363.0000 11:54:38 LONX
207 4364.0000 11:55:30 LONX
235 4364.5000 11:55:51 LONX
202 4364.5000 11:56:53 LONX
20 4365.0000 11:57:39 LONX
219 4365.0000 11:57:39 LONX
275 4365.5000 11:58:29 LONX
215 4365.0000 11:59:29 LONX
300 4365.0000 11:59:51 LONX
275 4364.0000 12:02:06 LONX
249 4366.0000 12:02:28 LONX
90 4364.5000 12:02:39 LONX
240 4364.5000 12:03:28 LONX
101 4364.5000 12:03:28 LONX
221 4364.0000 12:03:35 LONX
55 4365.5000 12:04:22 LONX
190 4365.5000 12:04:22 LONX
212 4364.0000 12:04:43 LONX
295 4365.0000 12:05:42 LONX
200 4364.0000 12:06:17 LONX
191 4365.0000 12:07:03 LONX
195 4363.5000 12:07:34 LONX
1 4365.0000 12:08:52 LONX
160 4365.0000 12:08:52 LONX
50 4365.0000 12:08:52 LONX
74 4365.5000 12:09:32 LONX
259 4365.5000 12:09:32 LONX
206 4364.5000 12:10:05 LONX
51 4365.0000 12:11:07 LONX
250 4365.0000 12:11:07 LONX
55 4365.0000 12:12:26 LONX
207 4364.5000 12:12:31 LONX
6 4365.0000 12:12:48 LONX
201 4365.0000 12:12:48 LONX
195 4362.5000 12:13:18 LONX
189 4361.5000 12:13:58 LONX
229 4362.0000 12:15:16 LONX
150 4362.0000 12:15:16 LONX
197 4361.5000 12:15:52 LONX
175 4363.0000 12:17:33 LONX
250 4363.0000 12:17:33 LONX
117 4363.0000 12:17:57 LONX
62 4363.5000 12:18:33 LONX
250 4364.0000 12:18:57 LONX
124 4363.0000 12:19:59 LONX
212 4363.0000 12:19:59 LONX
219 4363.0000 12:21:00 LONX
204 4362.5000 12:21:41 LONX
250 4362.5000 12:24:44 LONX
276 4362.5000 12:24:44 LONX
245 4362.0000 12:24:46 LONX
203 4362.0000 12:25:07 LONX
215 4361.5000 12:25:50 LONX
160 4362.0000 12:27:46 LONX
64 4362.0000 12:27:46 LONX
250 4362.0000 12:27:46 LONX
231 4362.0000 12:28:44 LONX
54 4362.5000 12:30:07 LONX
64 4362.5000 12:30:52 LONX
143 4362.5000 12:30:52 LONX
191 4362.5000 12:30:59 LONX
130 4362.5000 12:30:59 LONX
20 4362.5000 12:30:59 LONX
207 4362.5000 12:32:02 LONX
120 4361.0000 12:32:29 LONX
207 4361.0000 12:33:03 LONX
200 4360.5000 12:34:08 LONX
26 4361.0000 12:34:32 LONX
172 4361.0000 12:34:32 LONX
11 4361.0000 12:35:24 LONX
219 4361.0000 12:35:24 LONX
125 4360.5000 12:36:10 LONX
73 4360.5000 12:36:10 LONX
207 4360.5000 12:37:25 LONX
212 4362.0000 12:38:13 LONX
51 4362.0000 12:38:13 LONX
192 4360.0000 12:38:49 LONX
131 4360.0000 12:40:05 LONX
87 4360.0000 12:40:05 LONX
117 4360.5000 12:40:05 LONX
306 4360.5000 12:40:05 LONX
217 4360.0000 12:42:50 LONX
180 4360.5000 12:43:40 LONX
20 4360.5000 12:43:40 LONX
212 4360.5000 12:43:40 LONX
71 4363.0000 12:45:17 LONX
136 4363.0000 12:45:17 LONX
116 4363.0000 12:45:49 LONX
190 4362.5000 12:46:12 LONX
205 4362.5000 12:46:58 LONX
291 4363.0000 12:47:44 LONX
4 4363.0000 12:47:44 LONX
192 4361.0000 12:48:59 LONX
36 4361.5000 12:49:29 LONX
167 4361.5000 12:49:29 LONX
206 4362.0000 12:50:11 LONX
41 4364.0000 12:51:21 LONX
250 4364.0000 12:51:21 LONX
116 4363.0000 12:51:59 LONX
88 4363.0000 12:51:59 LONX
193 4362.0000 12:52:40 LONX
37 4360.5000 12:53:14 LONX
133 4360.5000 12:53:14 LONX
37 4360.5000 12:53:14 LONX
259 4359.5000 12:54:34 LONX
169 4361.0000 12:57:25 LONX
180 4361.0000 12:57:25 LONX
85 4360.5000 12:57:25 LONX
170 4360.5000 12:57:25 LONX
34 4360.5000 12:57:25 LONX
326 4360.5000 12:57:25 LONX
214 4361.0000 12:58:34 LONX
54 4361.0000 12:58:34 LONX
37 4361.0000 12:59:24 LONX
133 4361.0000 12:59:24 LONX
37 4361.0000 12:59:24 LONX
216 4361.0000 13:00:09 LONX
52 4361.0000 13:00:09 LONX
213 4363.0000 13:01:02 LONX
197 4363.0000 13:01:42 LONX
7 4362.5000 13:02:21 LONX
200 4362.5000 13:02:21 LONX
210 4362.5000 13:03:41 LONX
162 4362.5000 13:04:45 LONX
15 4362.5000 13:04:45 LONX
288 4362.5000 13:04:45 LONX
216 4362.5000 13:05:43 LONX
135 4362.0000 13:07:16 LONX
240 4361.5000 13:07:17 LONX
157 4362.0000 13:07:26 LONX
44 4362.0000 13:07:26 LONX
192 4361.5000 13:08:04 LONX
100 4360.5000 13:08:48 LONX
107 4360.5000 13:08:48 LONX
108 4361.5000 13:09:27 LONX
42 4361.5000 13:09:27 LONX
62 4362.5000 13:10:02 LONX
129 4362.5000 13:10:02 LONX
40 4362.0000 13:10:40 LONX
132 4361.5000 13:10:52 LONX
73 4361.5000 13:10:52 LONX
67 4363.0000 13:11:39 LONX
140 4363.0000 13:11:39 LONX
39 4362.5000 13:12:30 LONX
200 4362.5000 13:12:30 LONX
195 4363.5000 13:13:05 LONX
196 4361.5000 13:13:45 LONX
37 4361.0000 13:14:38 LONX
13 4361.0000 13:14:38 LONX
180 4361.0000 13:14:38 LONX
250 4360.5000 13:15:31 LONX
140 4360.5000 13:16:32 LONX
95 4360.5000 13:16:32 LONX
37 4360.0000 13:17:01 LONX
173 4360.0000 13:17:01 LONX
120 4364.0000 13:18:25 LONX
91 4364.0000 13:18:25 LONX
216 4364.0000 13:18:32 LONX
193 4362.0000 13:19:00 LONX
211 4363.0000 13:20:01 LONX
240 4363.5000 13:20:14 LONX
68 4362.5000 13:20:16 LONX
182 4362.5000 13:20:16 LONX
204 4362.0000 13:22:21 LONX
205 4362.0000 13:23:10 LONX
144 4361.5000 13:23:48 LONX
55 4361.5000 13:23:48 LONX
168 4361.0000 13:25:00 LONX
90 4360.0000 13:25:05 LONX
100 4361.5000 13:25:20 LONX
34 4361.5000 13:25:20 LONX
64 4361.5000 13:25:20 LONX
215 4361.0000 13:25:57 LONX
163 4363.0000 13:26:35 LONX
37 4363.0000 13:26:35 LONX
6 4363.0000 13:26:35 LONX
192 4362.5000 13:27:06 LONX
70 4362.5000 13:27:49 LONX
126 4362.5000 13:27:49 LONX
250 4361.5000 13:29:42 LONX
124 4361.5000 13:29:42 LONX
106 4361.5000 13:29:42 LONX
94 4361.5000 13:29:42 LONX
220 4361.5000 13:30:01 LONX
240 4362.0000 13:30:12 LONX
250 4360.5000 13:30:56 LONX
96 4360.0000 13:30:58 LONX
118 4360.0000 13:30:58 LONX
195 4361.5000 13:31:36 LONX
215 4360.5000 13:32:21 LONX
201 4361.0000 13:32:44 LONX
221 4363.5000 13:33:26 LONX
135 4362.0000 13:33:37 LONX
83 4362.0000 13:33:37 LONX
204 4363.5000 13:34:26 LONX
200 4365.0000 13:34:57 LONX
197 4365.0000 13:35:27 LONX
200 4364.5000 13:36:12 LONX
90 4364.5000 13:36:12 LONX
258 4363.0000 13:37:09 LONX
218 4363.0000 13:37:37 LONX
30 4363.0000 13:38:09 LONX
180 4363.0000 13:38:09 LONX
220 4361.5000 13:38:26 LONX
81 4362.0000 13:39:22 LONX
161 4362.0000 13:39:22 LONX
205 4361.5000 13:39:32 LONX
103 4364.5000 13:40:34 LONX
243 4364.5000 13:40:34 LONX
5 4364.5000 13:40:34 LONX
218 4365.5000 13:41:42 LONX
53 4365.5000 13:42:09 LONX
34 4365.5000 13:42:09 LONX
127 4365.5000 13:42:09 LONX
199 4366.5000 13:42:41 LONX
218 4368.5000 13:43:20 LONX
179 4369.5000 13:44:07 LONX
17 4369.5000 13:44:07 LONX
61 4369.5000 13:44:07 LONX
30 4369.5000 13:44:45 LONX
200 4369.5000 13:44:45 LONX
239 4369.0000 13:45:10 LONX
24 4370.5000 13:46:06 LONX
123 4370.5000 13:46:06 LONX
71 4370.5000 13:46:06 LONX
204 4368.0000 13:46:45 LONX
6 4368.0000 13:46:45 LONX
186 4368.0000 13:47:24 LONX
12 4368.0000 13:47:24 LONX
16 4368.0000 13:47:24 LONX
182 4367.5000 13:48:07 LONX
37 4367.5000 13:48:07 LONX
220 4366.5000 13:48:45 LONX
187 4364.5000 13:49:17 LONX
26 4364.5000 13:49:17 LONX
214 4364.0000 13:49:58 LONX
37 4364.5000 13:50:47 LONX
179 4364.5000 13:50:47 LONX
37 4364.5000 13:50:47 LONX
250 4364.0000 13:51:35 LONX
16 4364.0000 13:51:35 LONX
37 4364.0000 13:51:35 LONX
255 4366.5000 13:53:24 LONX
47 4366.5000 13:53:24 LONX
250 4368.5000 13:53:46 LONX
146 4368.5000 13:53:46 LONX
276 4367.5000 13:54:45 LONX
265 4367.5000 13:55:34 LONX
200 4367.5000 13:55:47 LONX
35 4367.5000 13:55:47 LONX
224 4367.5000 13:56:39 LONX
211 4367.0000 13:57:03 LONX
206 4368.5000 13:57:32 LONX
212 4370.0000 13:58:43 LONX
115 4369.0000 13:59:02 LONX
91 4369.0000 13:59:02 LONX
10 4369.0000 13:59:02 LONX
310 4369.0000 13:59:55 LONX
80 4368.5000 14:00:23 LONX
215 4368.5000 14:00:23 LONX
222 4368.5000 14:01:03 LONX
208 4368.0000 14:01:30 LONX
205 4366.5000 14:02:02 LONX
75 4365.5000 14:02:54 LONX
75 4365.5000 14:02:54 LONX
207 4365.0000 14:02:55 LONX
8 4365.0000 14:02:55 LONX
60 4367.0000 14:04:00 LONX
250 4366.5000 14:04:07 LONX
250 4369.0000 14:05:41 LONX
200 4369.0000 14:05:41 LONX
290 4369.0000 14:06:10 LONX
264 4367.5000 14:07:19 LONX
17 4367.5000 14:07:19 LONX
223 4367.0000 14:07:30 LONX
206 4366.5000 14:08:09 LONX
222 4365.5000 14:08:44 LONX
67 4366.0000 14:09:21 LONX
143 4366.0000 14:09:21 LONX
75 4366.5000 14:10:10 LONX
300 4366.0000 14:10:11 LONX
70 4368.5000 14:11:29 LONX
160 4368.5000 14:11:29 LONX
10 4368.5000 14:11:29 LONX
10 4368.0000 14:11:39 LONX
233 4368.0000 14:11:39 LONX
214 4367.0000 14:12:22 LONX
86 4365.0000 14:12:52 LONX
129 4365.0000 14:12:52 LONX
240 4364.5000 14:13:40 LONX
227 4365.0000 14:14:43 LONX
168 4365.5000 14:14:50 LONX
41 4365.5000 14:14:50 LONX
17 4365.5000 14:16:11 LONX
3 4365.5000 14:16:11 LONX
235 4365.5000 14:16:11 LONX
181 4365.5000 14:17:56 LONX
107 4365.5000 14:17:56 LONX
62 4365.5000 14:17:56 LONX
99 4365.5000 14:18:08 LONX
41 4365.5000 14:18:08 LONX
150 4365.5000 14:18:08 LONX
1 4366.0000 14:18:13 LONX
250 4366.0000 14:18:13 LONX
75 4366.0000 14:18:13 LONX
84 4365.5000 14:18:48 LONX
75 4365.5000 14:18:48 LONX
75 4365.5000 14:18:48 LONX
13 4368.5000 14:20:01 LONX
267 4368.5000 14:20:01 LONX
215 4368.0000 14:20:30 LONX
350 4370.0000 14:20:58 LONX
5 4369.5000 14:22:19 LONX
250 4369.5000 14:22:19 LONX
259 4369.5000 14:22:19 LONX
36 4369.5000 14:22:19 LONX
270 4370.0000 14:22:19 LONX
239 4368.0000 14:23:46 LONX
231 4367.5000 14:24:16 LONX
240 4367.0000 14:24:43 LONX
39 4366.5000 14:25:32 LONX
180 4366.5000 14:25:32 LONX
18 4366.0000 14:25:45 LONX
203 4366.0000 14:25:45 LONX
333 4365.0000 14:26:43 LONX
52 4365.5000 14:26:43 LONX
51 4364.5000 14:27:35 LONX
170 4364.5000 14:27:35 LONX
4 4365.0000 14:28:08 LONX
227 4365.0000 14:28:08 LONX
250 4367.0000 14:28:38 LONX
210 4368.0000 14:29:24 LONX
102 4368.0000 14:29:47 LONX
129 4368.0000 14:29:47 LONX
300 4367.5000 14:29:50 LONX
200 4369.5000 14:30:10 LONX
210 4369.5000 14:30:25 LONX
245 4369.0000 14:30:26 LONX
200 4369.5000 14:30:26 LONX
35 4369.5000 14:30:26 LONX
300 4372.5000 14:31:21 LONX
75 4373.0000 14:31:21 LONX
200 4373.0000 14:31:21 LONX
183 4373.0000 14:31:21 LONX
374 4373.0000 14:31:21 LONX
16 4373.0000 14:31:21 LONX
5 4373.0000 14:31:21 LONX
395 4373.0000 14:31:21 LONX
200 4374.0000 14:31:56 LONX
31 4374.0000 14:31:56 LONX
225 4374.0000 14:31:58 LONX
231 4374.0000 14:32:19 LONX
250 4374.0000 14:32:19 LONX
300 4373.5000 14:32:24 LONX
245 4371.0000 14:32:46 LONX
226 4371.0000 14:33:21 LONX
17 4371.0000 14:33:21 LONX
275 4371.5000 14:33:21 LONX
235 4372.0000 14:33:41 LONX
182 4371.5000 14:33:45 LONX
37 4371.5000 14:33:45 LONX
200 4374.5000 14:34:51 LONX
250 4374.5000 14:34:51 LONX
200 4374.5000 14:34:55 LONX
250 4374.5000 14:35:05 LONX
8 4374.0000 14:35:08 LONX
208 4374.0000 14:35:09 LONX
54 4374.0000 14:35:09 LONX
250 4373.0000 14:35:53 LONX
46 4372.5000 14:35:55 LONX
3 4372.5000 14:35:55 LONX
196 4372.5000 14:35:55 LONX
20 4371.5000 14:36:10 LONX
200 4371.5000 14:36:10 LONX
75 4372.0000 14:37:07 LONX
330 4372.0000 14:37:07 LONX
273 4372.5000 14:37:30 LONX
172 4372.0000 14:37:31 LONX
58 4372.0000 14:37:31 LONX
169 4374.5000 14:38:22 LONX
220 4374.5000 14:38:30 LONX
20 4374.5000 14:38:30 LONX
250 4374.5000 14:38:44 LONX
250 4375.0000 14:39:37 LONX
255 4374.5000 14:39:39 LONX
210 4374.5000 14:39:41 LONX
255 4378.0000 14:40:09 LONX
245 4377.5000 14:40:12 LONX
10 4377.5000 14:40:12 LONX
220 4378.0000 14:40:49 LONX
210 4377.5000 14:40:54 LONX
221 4376.5000 14:41:18 LONX
44 4376.5000 14:42:05 LONX
5 4379.5000 14:42:38 LONX
250 4379.0000 14:42:38 LONX
370 4379.0000 14:42:38 LONX
300 4379.5000 14:42:38 LONX
216 4377.0000 14:43:02 LONX
200 4376.0000 14:43:42 LONX
10 4376.0000 14:43:42 LONX
30 4375.5000 14:43:54 LONX
185 4375.5000 14:43:54 LONX
25 4374.0000 14:44:20 LONX
210 4374.0000 14:44:20 LONX
200 4376.0000 14:45:03 LONX
129 4376.0000 14:45:21 LONX
75 4376.0000 14:45:21 LONX
200 4376.0000 14:45:21 LONX
350 4377.0000 14:45:57 LONX
215 4376.0000 14:46:17 LONX
247 4375.0000 14:46:21 LONX
250 4374.5000 14:47:24 LONX
244 4374.5000 14:47:28 LONX
250 4374.0000 14:48:00 LONX
23 4373.0000 14:48:13 LONX
190 4373.0000 14:48:13 LONX
153 4374.5000 14:48:54 LONX
200 4374.5000 14:48:54 LONX
193 4376.0000 14:49:28 LONX
180 4376.0000 14:49:28 LONX
220 4375.5000 14:49:55 LONX
45 4375.5000 14:49:55 LONX
212 4375.0000 14:50:16 LONX
240 4375.5000 14:51:03 LONX
247 4375.0000 14:51:04 LONX
235 4374.0000 14:51:30 LONX
227 4373.5000 14:51:43 LONX
219 4372.0000 14:52:14 LONX
250 4372.0000 14:52:50 LONX
39 4372.0000 14:52:50 LONX
215 4370.5000 14:53:05 LONX
8 4370.5000 14:53:05 LONX
201 4368.5000 14:53:35 LONX
25 4368.5000 14:53:35 LONX
216 4367.0000 14:54:01 LONX
210 4365.0000 14:54:37 LONX
244 4365.5000 14:54:53 LONX
15 4368.0000 14:56:24 LONX
235 4368.0000 14:56:24 LONX
220 4368.0000 14:56:24 LONX
250 4368.0000 14:56:31 LONX
75 4368.0000 14:56:31 LONX
232 4367.0000 14:56:58 LONX
210 4366.0000 14:57:13 LONX
66 4365.5000 14:57:49 LONX
50 4365.0000 14:57:50 LONX
75 4366.5000 14:58:16 LONX
250 4366.5000 14:58:16 LONX
47 4366.5000 14:58:16 LONX
222 4364.5000 14:58:35 LONX
212 4364.5000 14:59:09 LONX
228 4364.0000 14:59:31 LONX
245 4363.5000 14:59:37 LONX
250 4365.0000 15:00:19 LONX
1 4365.0000 15:00:19 LONX
267 4364.5000 15:00:29 LONX
2 4364.5000 15:00:29 LONX
295 4365.0000 15:01:04 LONX
285 4365.0000 15:01:06 LONX
218 4365.0000 15:01:14 LONX
242 4365.5000 15:01:59 LONX
43 4365.5000 15:01:59 LONX
257 4365.5000 15:02:22 LONX
240 4365.0000 15:03:20 LONX
207 4365.0000 15:03:22 LONX
8 4365.0000 15:03:22 LONX
52 4365.0000 15:03:23 LONX
213 4365.0000 15:03:23 LONX
40 4365.0000 15:03:23 LONX
148 4364.5000 15:03:28 LONX
107 4364.5000 15:03:28 LONX
160 4362.5000 15:03:55 LONX
134 4362.5000 15:03:55 LONX
472 4365.0000 15:05:13 LONX
250 4364.5000 15:05:27 LONX
75 4364.5000 15:05:27 LONX
310 4364.0000 15:05:29 LONX
235 4368.0000 15:06:13 LONX
248 4367.0000 15:06:27 LONX
57 4369.0000 15:07:40 LONX
86 4369.5000 15:08:01 LONX
75 4369.5000 15:08:08 LONX
250 4369.5000 15:08:08 LONX
190 4369.5000 15:08:15 LONX
250 4369.5000 15:08:15 LONX
75 4369.5000 15:08:15 LONX
228 4368.0000 15:08:27 LONX
129 4367.0000 15:08:52 LONX
85 4367.0000 15:08:52 LONX
10 4365.0000 15:09:28 LONX
225 4365.0000 15:09:28 LONX
20 4365.0000 15:10:03 LONX
247 4365.0000 15:10:03 LONX
156 4365.0000 15:10:53 LONX
41 4365.0000 15:10:53 LONX
16 4365.0000 15:10:53 LONX
75 4365.0000 15:10:53 LONX
75 4365.0000 15:10:53 LONX
186 4365.0000 15:10:53 LONX
235 4364.5000 15:11:13 LONX
222 4364.0000 15:11:33 LONX
210 4364.0000 15:12:06 LONX
5 4364.0000 15:12:06 LONX
182 4364.5000 15:12:46 LONX
149 4364.5000 15:12:46 LONX
219 4364.5000 15:12:56 LONX
281 4363.5000 15:13:38 LONX
250 4364.0000 15:13:38 LONX
265 4363.0000 15:15:04 LONX
297 4362.5000 15:15:07 LONX
119 4364.5000 15:15:46 LONX
113 4364.5000 15:15:46 LONX
250 4364.0000 15:16:07 LONX
75 4364.0000 15:16:07 LONX
75 4364.5000 15:16:36 LONX
161 4364.5000 15:16:36 LONX
50 4364.5000 15:16:36 LONX
250 4365.5000 15:17:05 LONX
200 4366.5000 15:17:27 LONX
14 4366.5000 15:17:27 LONX
266 4365.5000 15:18:15 LONX
200 4365.5000 15:18:26 LONX
47 4365.5000 15:18:26 LONX
20 4364.0000 15:18:46 LONX
30 4364.0000 15:18:46 LONX
160 4364.0000 15:18:48 LONX
10 4364.0000 15:18:48 LONX
230 4363.0000 15:19:03 LONX
376 4363.0000 15:20:04 LONX
229 4362.5000 15:20:08 LONX
56 4362.5000 15:20:10 LONX
230 4362.0000 15:20:11 LONX
211 4359.5000 15:21:18 LONX
250 4360.0000 15:21:49 LONX
41 4360.0000 15:22:29 LONX
230 4360.0000 15:22:29 LONX
22 4360.5000 15:22:46 LONX
210 4360.5000 15:22:46 LONX
10 4360.5000 15:23:40 LONX
195 4360.5000 15:23:45 LONX
70 4360.5000 15:23:45 LONX
101 4360.5000 15:24:00 LONX
200 4360.5000 15:24:00 LONX
18 4359.5000 15:24:20 LONX
1 4359.5000 15:24:20 LONX
255 4359.5000 15:24:20 LONX
11 4359.5000 15:24:20 LONX
44 4360.5000 15:24:54 LONX
286 4360.5000 15:25:04 LONX
250 4361.5000 15:25:47 LONX
75 4361.5000 15:25:47 LONX
75 4361.5000 15:25:47 LONX
23 4361.5000 15:25:47 LONX
282 4362.0000 15:26:43 LONX
150 4361.5000 15:26:48 LONX
20 4362.5000 15:27:11 LONX
20 4362.5000 15:27:13 LONX
195 4362.5000 15:27:13 LONX
222 4360.5000 15:27:30 LONX
250 4362.0000 15:29:01 LONX
75 4362.0000 15:29:01 LONX
75 4362.0000 15:29:01 LONX
250 4362.0000 15:29:06 LONX
233 4362.5000 15:29:28 LONX
33 4363.0000 15:29:54 LONX
200 4363.0000 15:29:54 LONX
81 4363.5000 15:30:22 LONX
280 4363.5000 15:30:22 LONX
23 4363.0000 15:30:59 LONX
168 4363.0000 15:30:59 LONX
100 4363.0000 15:30:59 LONX
230 4362.5000 15:31:02 LONX
186 4363.5000 15:31:25 LONX
22 4363.5000 15:31:25 LONX
22 4363.5000 15:31:25 LONX
250 4363.0000 15:32:32 LONX
99 4363.5000 15:33:32 LONX
134 4363.5000 15:33:32 LONX
200 4363.0000 15:33:39 LONX
75 4363.0000 15:33:39 LONX
75 4363.0000 15:33:39 LONX
250 4363.0000 15:33:39 LONX
221 4362.5000 15:33:41 LONX
121 4361.5000 15:34:13 LONX
78 4361.5000 15:34:40 LONX
197 4361.5000 15:34:40 LONX
233 4361.5000 15:35:06 LONX
215 4360.5000 15:35:29 LONX
250 4362.0000 15:35:55 LONX
4 4362.0000 15:35:55 LONX
310 4362.5000 15:37:12 LONX
48 4362.5000 15:37:12 LONX
250 4362.5000 15:37:12 LONX
75 4362.5000 15:37:12 LONX
220 4362.5000 15:37:12 LONX
200 4365.0000 15:38:25 LONX
75 4365.0000 15:38:25 LONX
75 4365.0000 15:38:25 LONX
250 4365.0000 15:38:25 LONX
225 4364.5000 15:38:27 LONX
226 4362.5000 15:39:16 LONX
233 4363.0000 15:39:51 LONX
234 4363.0000 15:40:14 LONX
136 4363.0000 15:40:28 LONX
85 4363.0000 15:40:28 LONX
230 4362.5000 15:40:59 LONX
200 4363.0000 15:42:06 LONX
207 4363.0000 15:42:06 LONX
169 4362.5000 15:42:22 LONX
205 4363.0000 15:42:35 LONX
201 4363.0000 15:42:35 LONX
81 4363.5000 15:42:59 LONX
73 4363.5000 15:42:59 LONX
250 4363.0000 15:43:39 LONX
210 4363.0000 15:43:52 LONX
81 4363.0000 15:43:52 LONX
65 4363.0000 15:44:18 LONX
169 4363.0000 15:44:18 LONX
19 4362.0000 15:44:42 LONX
200 4362.0000 15:44:42 LONX
225 4361.0000 15:44:51 LONX
234 4361.0000 15:45:29 LONX
204 4360.5000 15:45:47 LONX
9 4360.5000 15:45:47 LONX
51 4362.0000 15:46:18 LONX
250 4362.0000 15:46:18 LONX
216 4361.5000 15:46:38 LONX
177 4361.0000 15:47:26 LONX
109 4361.0000 15:47:26 LONX
178 4360.5000 15:47:31 LONX
35 4360.5000 15:47:31 LONX
54 4359.5000 15:47:54 LONX
167 4359.5000 15:47:54 LONX
234 4361.0000 15:48:30 LONX
8 4360.5000 15:48:31 LONX
305 4360.5000 15:48:31 LONX
111 4360.5000 15:49:13 LONX
73 4361.5000 15:49:50 LONX
162 4361.5000 15:49:50 LONX
250 4361.5000 15:49:51 LONX
280 4361.0000 15:49:54 LONX
75 4358.5000 15:50:40 LONX
159 4358.5000 15:50:40 LONX
203 4358.5000 15:50:40 LONX
13 4358.5000 15:50:40 LONX
12 4359.0000 15:51:15 LONX
228 4359.0000 15:51:16 LONX
217 4359.0000 15:51:30 LONX
51 4361.5000 15:52:08 LONX
84 4361.5000 15:52:08 LONX
250 4360.5000 15:52:14 LONX
240 4363.0000 15:54:05 LONX
200 4363.0000 15:54:05 LONX
91 4363.0000 15:54:05 LONX
250 4363.0000 15:54:05 LONX
250 4363.0000 15:54:35 LONX
75 4363.0000 15:54:35 LONX
75 4363.0000 15:54:35 LONX
233 4363.5000 15:54:49 LONX
1 4363.5000 15:54:49 LONX
160 4364.0000 15:55:16 LONX
45 4364.0000 15:55:16 LONX
100 4364.0000 15:55:16 LONX
56 4364.0000 15:55:52 LONX
179 4364.0000 15:55:57 LONX
215 4363.5000 15:56:16 LONX
129 4363.0000 15:56:19 LONX
66 4363.0000 15:56:19 LONX
35 4363.0000 15:56:19 LONX
250 4363.0000 15:56:49 LONX
20 4363.0000 15:56:51 LONX
101 4363.5000 15:57:29 LONX
133 4363.5000 15:57:29 LONX
4 4363.0000 15:57:34 LONX
230 4363.0000 15:57:34 LONX
186 4362.5000 15:57:35 LONX
240 4362.5000 15:58:19 LONX
223 4362.5000 15:58:24 LONX
159 4362.0000 15:58:25 LONX
234 4362.5000 15:59:09 LONX
250 4364.0000 15:59:51 LONX
72 4364.0000 15:59:54 LONX
250 4364.0000 15:59:54 LONX
235 4366.5000 16:00:23 LONX
51 4366.5000 16:00:23 LONX
75 4366.5000 16:00:27 LONX
75 4366.5000 16:00:27 LONX
84 4366.5000 16:00:27 LONX
250 4366.0000 16:00:37 LONX
75 4368.0000 16:01:00 LONX
74 4368.0000 16:01:00 LONX
75 4368.0000 16:01:00 LONX
121 4367.5000 16:01:16 LONX
100 4367.5000 16:01:16 LONX
34 4368.0000 16:01:33 LONX
200 4368.0000 16:01:33 LONX
250 4369.0000 16:02:14 LONX
48 4370.0000 16:02:19 LONX
182 4370.0000 16:02:19 LONX
141 4370.0000 16:02:37 LONX
93 4370.0000 16:02:37 LONX
88 4370.0000 16:03:28 LONX
75 4369.0000 16:03:34 LONX
75 4369.0000 16:03:34 LONX
75 4369.0000 16:03:34 LONX
225 4369.0000 16:03:34 LONX
275 4370.0000 16:03:51 LONX
1 4370.0000 16:03:51 LONX
120 4369.5000 16:03:55 LONX
34 4370.5000 16:04:05 LONX
201 4370.5000 16:04:05 LONX
5 4370.5000 16:04:45 LONX
250 4373.0000 16:05:26 LONX
51 4373.0000 16:05:26 LONX
231 4372.5000 16:05:30 LONX
280 4372.5000 16:05:30 LONX
480 4372.5000 16:05:30 LONX
218 4372.0000 16:05:31 LONX
279 4372.0000 16:06:15 LONX
235 4371.5000 16:06:16 LONX
26 4370.0000 16:06:50 LONX
199 4370.0000 16:06:50 LONX
110 4369.5000 16:06:58 LONX
165 4369.5000 16:07:00 LONX
100 4369.0000 16:07:20 LONX
117 4369.0000 16:07:20 LONX
160 4369.0000 16:07:44 LONX
75 4369.0000 16:07:44 LONX
222 4368.5000 16:07:54 LONX
250 4368.5000 16:08:22 LONX
1 4368.5000 16:08:22 LONX
143 4368.0000 16:08:34 LONX
85 4368.5000 16:08:47 LONX
75 4368.5000 16:08:47 LONX
75 4368.5000 16:08:47 LONX
97 4368.0000 16:08:47 LONX
160 4367.5000 16:09:38 LONX
75 4367.5000 16:09:38 LONX
4 4368.0000 16:09:47 LONX
267 4368.0000 16:09:47 LONX
85 4368.0000 16:09:47 LONX
83 4368.0000 16:09:47 LONX
38 4368.0000 16:09:47 LONX
289 4369.0000 16:10:22 LONX
89 4369.0000 16:10:24 LONX
12 4369.0000 16:10:24 LONX
224 4369.0000 16:10:34 LONX
245 4369.5000 16:10:34 LONX
100 4370.0000 16:11:10 LONX
215 4369.5000 16:11:25 LONX
76 4369.5000 16:11:30 LONX
143 4369.5000 16:11:30 LONX
234 4368.5000 16:11:49 LONX
238 4368.0000 16:12:32 LONX
3 4367.5000 16:12:33 LONX
301 4367.5000 16:12:33 LONX
47 4367.5000 16:12:47 LONX
200 4367.5000 16:12:47 LONX
140 4367.5000 16:13:20 LONX
170 4367.5000 16:13:21 LONX
53 4367.5000 16:13:21 LONX
9 4367.5000 16:13:21 LONX
76 4367.5000 16:13:21 LONX
225 4367.0000 16:13:31 LONX
100 4366.5000 16:14:01 LONX
75 4366.5000 16:14:01 LONX
30 4366.5000 16:14:01 LONX
75 4366.5000 16:14:01 LONX
100 4366.5000 16:14:16 LONX
128 4366.5000 16:14:16 LONX
14 4366.0000 16:14:28 LONX
94 4366.0000 16:14:28 LONX
100 4366.0000 16:14:36 LONX
27 4366.0000 16:14:36 LONX
55 4366.5000 16:15:23 LONX
180 4366.5000 16:15:23 LONX
390 4366.0000 16:15:26 LONX
35 4366.0000 16:15:42 LONX
200 4366.0000 16:15:42 LONX
35 4366.0000 16:15:48 LONX
200 4366.0000 16:15:48 LONX
215 4366.0000 16:15:54 LONX
21 4366.0000 16:15:54 LONX
245 4365.5000 16:16:06 LONX
66 4365.0000 16:16:18 LONX
242 4364.5000 16:16:19 LONX
103 4365.0000 16:16:57 LONX
236 4365.5000 16:17:08 LONX
235 4364.5000 16:17:34 LONX
5 4364.5000 16:17:50 LONX
245 4364.5000 16:17:50 LONX
240 4364.5000 16:17:50 LONX
324 4364.0000 16:17:54 LONX
220 4364.0000 16:18:44 LONX
100 4364.0000 16:18:49 LONX
250 4364.0000 16:18:49 LONX
98 4364.0000 16:18:49 LONX
122 4364.0000 16:18:49 LONX
229 4363.5000 16:18:55 LONX
84 4364.0000 16:19:26 LONX
250 4364.0000 16:19:26 LONX
178 4363.5000 16:19:35 LONX
52 4363.5000 16:19:36 LONX
64 4363.0000 16:19:55 LONX
141 4365.0000 16:20:05 LONX
340 4364.5000 16:20:30 LONX
330 4364.0000 16:20:41 LONX
240 4363.5000 16:20:45 LONX
100 4363.5000 16:21:30 LONX
126 4363.5000 16:21:35 LONX
180 4363.5000 16:21:35 LONX
74 4363.0000 16:21:50 LONX
146 4363.0000 16:21:57 LONX
275 4363.0000 16:22:05 LONX
100 4363.0000 16:22:13 LONX
126 4363.0000 16:22:13 LONX
230 4362.5000 16:22:44 LONX
235 4362.5000 16:22:47 LONX
67 4362.0000 16:23:00 LONX
250 4362.0000 16:23:18 LONX
130 4362.0000 16:23:25 LONX
200 4362.0000 16:23:25 LONX
28 4362.5000 16:23:40 LONX
8 4362.5000 16:23:40 LONX
200 4362.5000 16:23:40 LONX
80 4363.5000 16:23:57 LONX
170 4363.5000 16:23:57 LONX
12 4363.5000 16:24:13 LONX
191 4363.5000 16:24:13 LONX
57 4363.5000 16:24:13 LONX
19 4363.0000 16:24:14 LONX
202 4363.0000 16:24:15 LONX
9 4363.0000 16:24:15 LONX
37 4363.0000 16:24:40 LONX
200 4363.0000 16:24:40 LONX
200 4363.5000 16:24:52 LONX
21 4363.5000 16:24:52 LONX
201 4363.5000 16:25:06 LONX
36 4363.5000 16:25:06 LONX
140 4363.5000 16:25:26 LONX
200 4363.5000 16:25:26 LONX
39 4363.5000 16:25:26 LONX
295 4363.0000 16:25:40 LONX
10 4362.5000 16:25:46 LONX
1 4362.5000 16:25:55 LONX
220 4362.5000 16:25:55 LONX
140 4364.0000 16:26:16 LONX
49 4364.0000 16:26:16 LONX
201 4364.0000 16:26:16 LONX
108 4363.0000 16:26:32 LONX
147 4363.0000 16:26:32 LONX
75 4363.0000 16:26:53 LONX
75 4363.0000 16:27:00 LONX
200 4363.0000 16:27:00 LONX
68 4363.5000 16:27:25 LONX
200 4363.5000 16:27:25 LONX
263 4363.5000 16:27:25 LONX
13 4363.5000 16:27:25 LONX
63 4363.5000 16:27:46 LONX
182 4363.5000 16:27:46 LONX
119 4363.5000 16:27:46 LONX
200 4363.5000 16:27:59 LONX
57 4363.5000 16:27:59 LONX
86 4364.0000 16:28:15 LONX
93 4364.0000 16:28:15 LONX
126 4367.0000 16:28:26 LONX
104 4367.0000 16:28:26 LONX
67 4367.0000 16:28:54 LONX
16 4367.0000 16:28:59 LONX
250 4367.0000 16:28:59 LONX
199 4367.5000 16:29:03 LONX
200 4367.5000 16:29:03 LONX
146 4367.5000 16:29:03 LONX
220 4366.0000 16:29:06 LONX
235 4366.5000 16:29:06 LONX
214 4365.5000 16:29:30 LONX
46 4365.5000 16:29:30 LONX
243 4369.0000 16:29:41 LONX
16 4369.0000 16:29:41 LONX

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSFMGGVVZDGNZM
UNA — Unilever News Story

REG - Unilever PLC - Transaction in Own Shares <Origin Href="QuoteRef">ULVR.L</Origin> - Part 1

Recent news on Unilever

REG - Unilever PLC - Director/PDMR Shareholding

REG - Stock Exch Notice - Admission to ISM - 11/12/2025

REG - Unilever PLC - Cancellation of Treasury Shares

REG - Unilever PLC - Director/PDMR Shareholding

REG - Stock Exch Notice - Admission to Trading - 09/12/2025
