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
07/06/2017 17:45
RNS Number : 4727H
Unilever PLC
07 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: 07-Jun-17 
Number of ordinary shares purchased: 243,538 
Highest price paid per share: GBp 4,384.0000 
Lowest price paid per share: GBp 4,330.0000 
Volume weighted average price paid per share: GBp 4,360.2020 
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 30,038,626 of its ordinary shares in treasury and has 1,280,117,735 ordinary shares in issue (excluding treasury shares).
Aggregated information 


Trading venue Volume weighted average price (GBp) Aggregated volume 
London Stock Exchange 4361.4758 223,538 
BATS 4345.7386 6,485 
Chi-X 4345.6743 6,866 
Turquoise 4346.4829 6,649 
Aquis 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 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
145 4365.0000 08:00:14 LONX
205 4365.0000 08:00:18 LONX
141 4363.5000 08:00:21 LONX
175 4358.5000 08:01:04 LONX
225 4358.5000 08:01:09 LONX
170 4358.0000 08:01:09 LONX
400 4353.0000 08:02:34 LONX
285 4353.0000 08:02:34 LONX
220 4352.5000 08:02:34 LONX
59 4350.5000 08:02:43 LONX
166 4350.5000 08:03:00 LONX
11 4348.5000 08:03:02 CHIX
159 4348.0000 08:03:15 LONX
174 4348.5000 08:03:15 CHIX
163 4348.5000 08:03:15 TURX
158 4348.5000 08:03:15 BTSC
198 4347.5000 08:03:43 LONX
112 4347.0000 08:03:44 TURX
129 4347.0000 08:03:44 CHIX
109 4347.0000 08:03:44 BTSC
125 4345.5000 08:03:59 TURX
121 4345.5000 08:03:59 BTSC
142 4345.5000 08:03:59 CHIX
168 4344.0000 08:04:07 LONX
107 4344.0000 08:04:45 CHIX
91 4344.0000 08:04:45 BTSC
205 4344.5000 08:04:45 LONX
94 4344.0000 08:04:45 TURX
250 4344.0000 08:05:48 LONX
197 4344.5000 08:06:48 LONX
133 4344.5000 08:06:48 LONX
331 4344.0000 08:06:49 LONX
39 4344.0000 08:06:49 LONX
205 4347.5000 08:07:27 LONX
195 4347.0000 08:07:27 LONX
200 4348.0000 08:08:44 LONX
200 4348.5000 08:08:44 LONX
380 4348.0000 08:08:44 LONX
310 4347.0000 08:08:56 LONX
235 4347.0000 08:08:56 LONX
20 4347.0000 08:08:56 LONX
190 4347.0000 08:09:02 LONX
124 4347.5000 08:09:13 LONX
136 4347.5000 08:09:24 LONX
85 4349.0000 08:09:52 LONX
177 4349.0000 08:09:55 LONX
177 4349.0000 08:10:11 LONX
3 4349.0000 08:10:11 LONX
138 4349.0000 08:10:24 LONX
63 4350.5000 08:10:56 LONX
102 4350.5000 08:10:56 LONX
290 4350.5000 08:10:56 LONX
165 4351.0000 08:10:56 LONX
143 4348.5000 08:11:04 BTSC
147 4348.5000 08:11:04 TURX
166 4348.5000 08:11:04 CHIX
16 4348.0000 08:11:04 BTSC
137 4348.0000 08:11:04 CHIX
39 4348.0000 08:11:04 BTSC
14 4348.0000 08:11:04 BTSC
78 4348.0000 08:11:04 BTSC
39 4348.0000 08:11:04 BTSC
100 4348.0000 08:11:04 TURX
160 4349.0000 08:11:35 LONX
86 4348.5000 08:11:35 LONX
380 4349.5000 08:13:08 LONX
101 4349.5000 08:13:08 LONX
225 4349.5000 08:13:12 LONX
129 4351.0000 08:13:30 LONX
215 4351.5000 08:13:46 LONX
265 4351.0000 08:13:48 LONX
185 4350.0000 08:13:57 LONX
84 4349.5000 08:13:57 BTSC
87 4349.5000 08:13:57 TURX
186 4350.5000 08:14:32 LONX
87 4350.5000 08:14:51 LONX
93 4350.5000 08:14:51 LONX
165 4350.0000 08:14:52 LONX
238 4349.5000 08:15:02 TURX
271 4349.5000 08:15:02 CHIX
232 4349.5000 08:15:02 BTSC
136 4348.0000 08:15:02 TURX
132 4348.0000 08:15:02 BTSC
155 4348.0000 08:15:02 CHIX
23 4346.5000 08:15:07 CHIX
172 4346.5000 08:15:07 TURX
168 4346.5000 08:15:07 BTSC
173 4346.5000 08:15:07 CHIX
205 4346.5000 08:15:29 LONX
176 4346.5000 08:15:29 LONX
35 4345.5000 08:16:01 BTSC
145 4345.5000 08:16:01 BTSC
185 4345.5000 08:16:01 TURX
210 4345.5000 08:16:01 CHIX
28 4345.0000 08:16:01 LONX
13 4345.0000 08:16:01 LONX
158 4345.0000 08:16:01 LONX
168 4345.5000 08:16:01 LONX
224 4342.5000 08:16:11 CHIX
197 4342.5000 08:16:11 TURX
191 4342.5000 08:16:11 BTSC
210 4342.5000 08:16:53 LONX
104 4342.0000 08:16:55 LONX
52 4342.0000 08:16:55 LONX
47 4342.0000 08:16:55 LONX
145 4341.0000 08:16:57 TURX
164 4341.0000 08:16:57 CHIX
45 4341.0000 08:16:57 BTSC
96 4341.0000 08:16:57 BTSC
100 4339.5000 08:16:57 TURX
153 4339.5000 08:16:57 BTSC
57 4339.5000 08:16:57 TURX
180 4339.5000 08:16:57 CHIX
4 4338.0000 08:17:15 LONX
163 4338.0000 08:17:15 BTSC
167 4338.0000 08:17:15 TURX
190 4338.0000 08:17:15 CHIX
157 4338.0000 08:17:15 LONX
155 4342.5000 08:18:02 LONX
173 4343.0000 08:18:13 LONX
87 4343.5000 08:18:32 LONX
159 4345.0000 08:18:45 LONX
146 4345.0000 08:18:45 LONX
27 4345.5000 08:18:45 LONX
105 4344.0000 08:18:57 LONX
60 4344.0000 08:18:57 LONX
107 4343.5000 08:19:10 TURX
180 4343.5000 08:19:10 CHIX
20 4343.5000 08:19:10 BTSC
133 4343.5000 08:19:10 BTSC
51 4343.5000 08:19:10 TURX
160 4345.5000 08:19:30 LONX
17 4346.0000 08:19:30 LONX
235 4344.5000 08:19:34 LONX
24 4343.0000 08:19:50 TURX
131 4343.0000 08:19:57 TURX
37 4343.0000 08:19:57 BTSC
172 4343.0000 08:19:57 CHIX
33 4343.0000 08:19:57 TURX
43 4343.0000 08:19:57 CHIX
146 4343.0000 08:19:57 BTSC
200 4345.0000 08:20:25 LONX
180 4344.5000 08:20:25 LONX
174 4344.0000 08:20:26 LONX
154 4343.5000 08:20:34 BTSC
159 4343.5000 08:20:34 TURX
181 4343.5000 08:20:34 CHIX
201 4343.5000 08:21:01 LONX
23 4343.5000 08:21:25 LONX
43 4343.5000 08:21:25 LONX
80 4343.5000 08:21:27 LONX
124 4343.5000 08:21:27 LONX
15 4345.0000 08:22:21 LONX
381 4345.0000 08:22:21 LONX
129 4344.5000 08:22:59 LONX
130 4344.5000 08:22:59 LONX
171 4343.5000 08:23:06 LONX
130 4342.5000 08:23:08 BTSC
10 4342.5000 08:23:13 BTSC
4 4342.5000 08:23:14 BTSC
6 4342.5000 08:23:14 TURX
10 4342.5000 08:23:23 CHIX
100 4342.5000 08:23:28 TURX
102 4342.5000 08:23:28 CHIX
5 4342.5000 08:23:28 TURX
10 4342.5000 08:23:28 TURX
21 4342.5000 08:23:31 TURX
6 4342.5000 08:23:31 TURX
4 4342.5000 08:23:31 CHIX
10 4342.5000 08:23:31 CHIX
42 4342.5000 08:23:32 CHIX
22 4342.0000 08:23:32 LONX
144 4342.0000 08:23:37 LONX
37 4341.5000 08:23:39 LONX
110 4341.0000 08:23:41 BTSC
10 4341.0000 08:23:44 BTSC
10 4341.5000 08:23:56 LONX
170 4341.5000 08:23:56 LONX
10 4341.0000 08:23:58 BTSC
190 4341.0000 08:23:59 CHIX
166 4341.0000 08:23:59 TURX
32 4341.0000 08:23:59 BTSC
176 4341.5000 08:24:23 LONX
1 4341.5000 08:24:23 LONX
149 4340.0000 08:24:48 LONX
47 4340.0000 08:24:48 LONX
80 4339.5000 08:24:49 BTSC
99 4339.5000 08:24:49 BTSC
167 4339.5000 08:24:49 TURX
193 4339.5000 08:24:49 CHIX
10 4339.5000 08:24:50 BTSC
10 4339.5000 08:24:52 BTSC
38 4339.5000 08:24:52 TURX
39 4339.5000 08:24:52 CHIX
48 4339.5000 08:25:20 LONX
36 4339.5000 08:25:20 LONX
156 4339.5000 08:25:20 LONX
173 4339.0000 08:25:25 LONX
122 4338.5000 08:25:37 BTSC
143 4338.5000 08:25:37 CHIX
126 4338.5000 08:25:37 TURX
160 4338.0000 08:25:47 LONX
162 4337.0000 08:25:59 TURX
158 4337.0000 08:25:59 BTSC
184 4337.0000 08:25:59 CHIX
57 4336.5000 08:26:01 LONX
116 4336.5000 08:26:01 LONX
153 4335.5000 08:26:14 TURX
222 4335.5000 08:26:16 CHIX
190 4335.5000 08:26:16 BTSC
43 4335.5000 08:26:16 TURX
40 4337.0000 08:26:34 LONX
125 4337.0000 08:26:35 LONX
10 4337.0000 08:26:35 LONX
10 4336.0000 08:26:47 BTSC
83 4336.0000 08:26:51 BTSC
147 4336.0000 08:26:51 TURX
167 4336.0000 08:26:51 CHIX
158 4336.0000 08:26:51 LONX
8 4336.0000 08:26:51 BTSC
42 4336.0000 08:26:51 BTSC
130 4334.5000 08:27:01 TURX
70 4334.5000 08:27:01 CHIX
10 4334.5000 08:27:01 BTSC
151 4334.5000 08:27:01 BTSC
118 4334.5000 08:27:01 CHIX
35 4334.5000 08:27:01 TURX
10 4333.5000 08:27:19 LONX
192 4333.5000 08:27:19 LONX
2 4333.5000 08:27:29 LONX
136 4333.0000 08:27:34 CHIX
200 4333.0000 08:27:34 LONX
85 4333.0000 08:27:34 BTSC
30 4333.0000 08:27:34 BTSC
118 4333.0000 08:27:34 TURX
155 4331.5000 08:27:49 TURX
36 4331.5000 08:27:49 LONX
151 4331.5000 08:27:49 BTSC
119 4331.5000 08:27:49 LONX
32 4331.5000 08:27:49 CHIX
144 4331.5000 08:27:49 CHIX
190 4330.0000 08:28:02 BTSC
255 4334.0000 08:28:29 LONX
3 4333.5000 08:28:59 LONX
15 4333.5000 08:29:00 LONX
10 4333.5000 08:29:02 LONX
100 4333.5000 08:29:05 LONX
5 4333.5000 08:29:05 LONX
30 4333.5000 08:29:05 LONX
1 4335.0000 08:29:31 LONX
200 4334.5000 08:29:34 LONX
50 4334.5000 08:29:34 LONX
164 4335.5000 08:29:40 LONX
185 4339.0000 08:30:43 LONX
116 4339.0000 08:30:43 LONX
44 4339.0000 08:30:43 LONX
103 4339.0000 08:30:49 LONX
40 4339.0000 08:30:50 LONX
10 4339.0000 08:30:52 LONX
20 4339.0000 08:30:56 LONX
6 4339.0000 08:31:02 LONX
24 4339.0000 08:31:02 LONX
14 4338.5000 08:31:02 LONX
60 4338.5000 08:31:03 LONX
95 4338.5000 08:31:03 LONX
1 4338.5000 08:31:03 LONX
35 4339.5000 08:31:15 LONX
150 4339.5000 08:31:15 LONX
102 4340.0000 08:31:50 LONX
25 4340.0000 08:31:50 LONX
63 4340.0000 08:31:50 LONX
203 4342.5000 08:32:22 LONX
175 4341.0000 08:32:32 LONX
131 4340.0000 08:32:33 BTSC
135 4340.0000 08:32:33 TURX
153 4340.0000 08:32:33 CHIX
190 4341.0000 08:33:03 LONX
100 4344.0000 08:33:53 LONX
87 4344.0000 08:33:53 LONX
211 4343.5000 08:34:11 LONX
170 4343.0000 08:34:14 LONX
20 4344.0000 08:35:03 LONX
10 4344.0000 08:35:03 LONX
10 4344.0000 08:35:04 LONX
154 4346.5000 08:35:20 LONX
16 4346.5000 08:35:20 LONX
36 4347.0000 08:35:29 LONX
1 4347.0000 08:35:29 LONX
250 4348.0000 08:35:34 LONX
175 4349.0000 08:35:52 LONX
89 4349.5000 08:36:26 LONX
22 4349.5000 08:36:26 LONX
5 4349.5000 08:36:26 LONX
170 4349.0000 08:36:35 LONX
20 4348.5000 08:36:37 LONX
184 4348.5000 08:36:37 LONX
184 4351.5000 08:37:17 LONX
37 4351.0000 08:37:32 LONX
117 4351.0000 08:37:32 LONX
100 4353.5000 08:38:02 LONX
175 4353.5000 08:38:20 LONX
161 4353.0000 08:38:23 LONX
20 4352.0000 08:38:24 BTSC
80 4352.0000 08:38:27 BTSC
118 4352.0000 08:38:28 TURX
15 4352.0000 08:38:28 BTSC
10 4352.0000 08:38:30 CHIX
10 4352.0000 08:38:30 CHIX
169 4353.0000 08:38:43 LONX
188 4352.5000 08:39:37 LONX
85 4355.5000 08:39:58 LONX
185 4355.0000 08:39:58 LONX
92 4355.5000 08:40:24 LONX
10 4354.5000 08:40:33 LONX
173 4354.5000 08:40:33 LONX
100 4356.0000 08:41:09 LONX
199 4355.5000 08:41:13 LONX
19 4354.5000 08:42:00 LONX
139 4354.5000 08:42:00 LONX
100 4354.5000 08:42:02 TURX
10 4354.5000 08:42:05 TURX
4 4354.5000 08:42:06 TURX
10 4354.0000 08:42:08 LONX
165 4354.0000 08:42:08 LONX
188 4354.5000 08:42:34 LONX
22 4353.5000 08:42:35 TURX
10 4353.5000 08:42:36 BTSC
10 4353.5000 08:42:36 BTSC
9 4353.5000 08:42:36 TURX
100 4353.5000 08:42:39 CHIX
4 4353.5000 08:42:40 BTSC
96 4353.5000 08:42:40 TURX
147 4354.5000 08:43:11 LONX
9 4354.5000 08:43:11 LONX
163 4355.0000 08:43:25 LONX
94 4354.5000 08:43:26 TURX
19 4354.5000 08:43:26 TURX
30 4354.5000 08:43:26 TURX
10 4356.5000 08:44:14 LONX
160 4356.5000 08:44:14 LONX
26 4356.0000 08:44:16 LONX
10 4356.0000 08:44:16 LONX
165 4356.0000 08:44:17 LONX
30 4355.5000 08:44:19 BTSC
10 4355.5000 08:44:21 BTSC
10 4355.5000 08:44:22 BTSC
98 4355.5000 08:44:34 TURX
45 4355.5000 08:44:34 BTSC
111 4355.5000 08:44:34 CHIX
100 4356.0000 08:44:39 LONX
1 4354.5000 08:45:04 BTSC
143 4354.5000 08:45:04 LONX
78 4354.5000 08:45:04 TURX
87 4354.5000 08:45:04 BTSC
10 4354.5000 08:45:06 BTSC
10 4354.5000 08:45:09 TURX
209 4355.0000 08:45:29 LONX
24 4354.5000 08:45:30 CHIX
97 4354.5000 08:45:30 CHIX
19 4354.5000 08:45:30 TURX
6 4354.5000 08:45:31 BTSC
137 4353.5000 08:45:47 LONX
30 4354.0000 08:46:07 LONX
19 4356.0000 08:46:22 LONX
4 4356.0000 08:46:22 LONX
25 4356.0000 08:46:27 LONX
10 4355.0000 08:46:32 LONX
200 4355.0000 08:46:39 LONX
45 4355.0000 08:46:39 LONX
72 4354.0000 08:46:42 TURX
78 4354.0000 08:46:43 TURX
170 4354.0000 08:46:43 CHIX
146 4354.0000 08:46:43 BTSC
20 4356.0000 08:47:18 LONX
240 4355.0000 08:47:25 LONX
151 4355.5000 08:47:49 LONX
10 4354.0000 08:47:58 LONX
143 4354.0000 08:47:59 LONX
10 4353.5000 08:48:00 BTSC
10 4353.5000 08:48:02 BTSC
70 4353.5000 08:48:02 BTSC
30 4353.5000 08:48:05 BTSC
145 4353.5000 08:48:05 CHIX
4 4353.5000 08:48:05 BTSC
127 4353.5000 08:48:05 TURX
169 4352.5000 08:48:16 TURX
193 4352.5000 08:48:16 CHIX
164 4352.5000 08:48:16 BTSC
12 4351.0000 08:48:42 LONX
250 4355.5000 08:49:24 LONX
165 4354.5000 08:49:25 LONX
20 4354.0000 08:49:27 LONX
24 4354.0000 08:49:27 LONX
114 4354.0000 08:49:27 LONX
68 4356.0000 08:50:12 LONX
122 4356.0000 08:50:12 LONX
40 4355.0000 08:50:13 BTSC
159 4355.0000 08:50:14 TURX
123 4355.0000 08:50:14 BTSC
80 4355.0000 08:50:14 CHIX
23 4355.0000 08:50:14 CHIX
30 4355.0000 08:50:15 CHIX
10 4355.0000 08:50:16 CHIX
10 4355.0000 08:50:18 CHIX
9 4355.0000 08:50:23 TURX
38 4355.0000 08:50:23 CHIX
183 4356.0000 08:50:45 LONX
20 4356.0000 08:50:45 LONX
30 4356.0000 08:51:00 LONX
2 4356.0000 08:51:01 LONX
175 4355.5000 08:51:23 LONX
100 4355.0000 08:51:25 LONX
211 4356.0000 08:51:40 LONX
70 4354.5000 08:51:43 BTSC
103 4354.5000 08:51:43 TURX
86 4354.5000 08:51:43 BTSC
103 4354.5000 08:51:43 CHIX
10 4354.5000 08:51:46 TURX
30 4354.5000 08:51:46 TURX
26 4356.0000 08:52:37 LONX
155 4356.5000 08:52:49 LONX
200 4359.5000 08:53:36 LONX
160 4359.5000 08:53:36 LONX
97 4359.5000 08:53:36 LONX
78 4358.5000 08:54:32 LONX
137 4358.5000 08:55:10 LONX
250 4361.5000 08:55:18 LONX
6 4362.0000 08:55:22 LONX
250 4362.0000 08:55:22 LONX
225 4361.5000 08:56:31 LONX
170 4361.0000 08:56:31 LONX
4 4360.5000 08:56:52 LONX
134 4360.5000 08:56:52 LONX
26 4360.5000 08:56:52 LONX
98 4360.0000 08:57:00 TURX
24 4359.5000 08:57:54 LONX
22 4361.5000 08:58:09 LONX
250 4361.5000 08:58:09 LONX
45 4362.5000 08:58:33 LONX
185 4362.5000 08:58:40 LONX
162 4362.5000 08:59:15 LONX
108 4362.5000 08:59:25 LONX
10 4362.0000 08:59:28 LONX
20 4362.0000 08:59:28 LONX
1 4362.0000 08:59:28 LONX
150 4362.0000 08:59:28 LONX
50 4362.0000 08:59:50 LONX
138 4363.5000 09:00:11 LONX
12 4363.5000 09:00:11 LONX
10 4363.5000 09:00:11 LONX
170 4363.0000 09:00:13 LONX
80 4364.0000 09:00:36 LONX
116 4364.0000 09:00:36 LONX
115 4364.5000 09:01:11 LONX
100 4364.5000 09:01:11 LONX
175 4364.0000 09:01:15 LONX
180 4364.5000 09:02:11 LONX
245 4364.5000 09:02:43 LONX
104 4365.0000 09:02:46 LONX
63 4365.0000 09:02:46 LONX
220 4364.0000 09:03:01 LONX
171 4362.0000 09:03:28 LONX
174 4361.5000 09:03:49 LONX
158 4361.0000 09:04:27 LONX
180 4360.5000 09:04:27 LONX
116 4360.0000 09:04:28 BTSC
135 4360.0000 09:04:28 CHIX
119 4360.0000 09:04:28 TURX
177 4359.5000 09:05:04 LONX
10 4358.5000 09:05:04 BTSC
10 4358.5000 09:05:07 BTSC
70 4358.5000 09:05:07 BTSC
10 4358.5000 09:05:09 BTSC
69 4358.5000 09:05:09 BTSC
166 4361.5000 09:05:40 LONX
101 4361.5000 09:05:59 LONX
197 4361.0000 09:06:05 LONX
165 4360.5000 09:06:05 LONX
104 4363.5000 09:06:41 LONX
63 4363.5000 09:06:41 LONX
250 4363.5000 09:07:07 LONX
153 4364.0000 09:07:45 LONX
7 4364.0000 09:07:45 LONX
250 4364.0000 09:07:45 LONX
31 4364.0000 09:07:45 LONX
153 4365.0000 09:08:28 LONX
232 4365.5000 09:09:11 LONX
80 4365.5000 09:09:11 LONX
41 4366.0000 09:09:47 LONX
45 4365.5000 09:10:04 LONX
157 4365.5000 09:10:04 LONX
175 4366.0000 09:10:40 LONX
211 4368.5000 09:12:15 LONX
250 4369.0000 09:12:18 LONX
152 4369.0000 09:12:18 LONX
168 4369.0000 09:12:21 LONX
53 4369.5000 09:12:26 LONX
115 4369.5000 09:12:26 LONX
164 4368.0000 09:12:37 LONX
191 4366.5000 09:13:36 LONX
191 4368.0000 09:13:53 LONX
169 4368.0000 09:14:10 LONX
190 4367.0000 09:14:15 LONX
40 4367.0000 09:15:10 LONX
91 4367.0000 09:15:10 LONX
63 4367.0000 09:15:10 LONX
163 4366.5000 09:15:13 LONX
150 4365.5000 09:15:34 LONX
20 4365.5000 09:15:34 LONX
169 4364.5000 09:16:07 LONX
189 4363.5000 09:16:50 LONX
195 4365.0000 09:17:12 LONX
197 4364.5000 09:17:14 LONX
196 4365.5000 09:18:03 LONX
170 4366.0000 09:18:27 LONX
200 4366.5000 09:19:25 LONX
1 4367.5000 09:19:36 LONX
273 4367.5000 09:19:36 LONX
24 4366.5000 09:20:10 LONX
10 4366.5000 09:20:10 LONX
140 4366.5000 09:20:10 LONX
123 4367.0000 09:20:23 LONX
31 4367.0000 09:20:23 LONX
198 4367.0000 09:21:13 LONX
122 4367.0000 09:21:34 LONX
10 4369.0000 09:22:38 LONX
170 4369.0000 09:22:39 LONX
215 4368.5000 09:22:44 LONX
210 4368.0000 09:22:50 LONX
170 4368.5000 09:23:09 LONX
171 4368.5000 09:23:35 LONX
31 4368.5000 09:24:00 LONX
5 4368.5000 09:24:00 LONX
200 4369.5000 09:24:54 LONX
200 4369.5000 09:24:54 LONX
250 4372.0000 09:25:39 LONX
2 4372.0000 09:25:39 LONX
200 4372.0000 09:25:39 LONX
222 4371.0000 09:25:46 LONX
171 4371.5000 09:26:24 LONX
29 4371.5000 09:26:56 LONX
192 4371.5000 09:26:56 LONX
4 4372.5000 09:27:22 LONX
5 4372.5000 09:27:22 LONX
150 4372.5000 09:27:22 LONX
177 4371.0000 09:27:55 LONX
162 4370.0000 09:28:12 LONX
165 4368.5000 09:28:44 LONX
185 4368.0000 09:29:35 LONX
31 4369.0000 09:29:58 LONX
22 4368.5000 09:30:00 LONX
188 4368.5000 09:30:00 LONX
166 4367.5000 09:30:28 LONX
150 4367.0000 09:30:29 LONX
40 4367.0000 09:30:29 LONX
80 4368.0000 09:31:04 LONX
61 4367.5000 09:31:33 LONX
119 4367.5000 09:31:33 LONX
145 4368.5000 09:32:10 LONX
255 4368.0000 09:32:30 LONX
215 4368.5000 09:32:30 LONX
200 4368.5000 09:32:30 LONX
230 4368.0000 09:34:01 LONX
105 4368.5000 09:34:01 LONX
186 4370.0000 09:35:26 LONX
170 4369.5000 09:35:43 LONX
250 4370.0000 09:35:52 LONX
200 4370.0000 09:35:52 LONX
10 4370.5000 09:36:33 LONX
180 4370.5000 09:36:34 LONX
206 4370.0000 09:36:37 LONX
30 4370.0000 09:37:12 LONX
164 4370.0000 09:37:12 LONX
167 4368.5000 09:37:33 LONX
174 4367.5000 09:37:55 LONX
165 4367.0000 09:38:31 LONX
217 4367.5000 09:39:04 LONX
200 4368.5000 09:40:00 LONX
5 4368.5000 09:40:00 LONX
165 4368.5000 09:40:00 LONX
159 4368.5000 09:40:20 LONX
174 4367.5000 09:41:14 LONX
26 4367.5000 09:41:27 LONX
148 4367.5000 09:41:27 LONX
159 4367.0000 09:41:47 LONX
86 4366.5000 09:42:49 LONX
124 4366.5000 09:42:54 LONX
96 4367.5000 09:42:57 LONX
151 4367.5000 09:42:57 LONX
159 4366.0000 09:43:36 LONX
160 4365.5000 09:43:40 LONX
33 4365.5000 09:43:40 LONX
176 4366.0000 09:44:31 LONX
277 4367.5000 09:45:11 LONX
176 4369.5000 09:45:46 LONX
220 4370.5000 09:46:44 LONX
196 4370.5000 09:46:45 LONX
47 4370.5000 09:46:45 LONX
250 4372.0000 09:47:25 LONX
176 4375.0000 09:47:53 LONX
218 4376.5000 09:48:26 LONX
175 4376.0000 09:48:41 LONX
170 4379.0000 09:49:25 LONX
80 4379.0000 09:50:22 LONX
212 4378.5000 09:50:28 LONX
184 4378.0000 09:50:36 LONX
165 4378.5000 09:51:13 LONX
172 4377.5000 09:52:00 LONX
169 4377.5000 09:52:18 LONX
33 4377.5000 09:52:18 LONX
60 4379.0000 09:54:13 LONX
133 4378.5000 09:54:14 LONX
4 4378.5000 09:54:19 LONX
89 4378.5000 09:54:19 LONX
84 4378.5000 09:54:19 LONX
106 4378.5000 09:54:41 LONX
49 4378.5000 09:54:41 LONX
100 4378.5000 09:54:41 LONX
200 4378.5000 09:54:56 LONX
21 4378.0000 09:54:56 LONX
114 4378.0000 09:54:56 LONX
100 4378.0000 09:54:56 LONX
117 4379.0000 09:56:21 LONX
195 4379.0000 09:56:38 LONX
205 4378.5000 09:56:38 LONX
178 4378.0000 09:58:16 LONX
85 4377.5000 09:58:41 LONX
124 4377.5000 09:58:41 LONX
210 4377.0000 09:58:45 LONX
50 4377.5000 09:59:26 LONX
160 4377.5000 09:59:26 LONX
165 4376.0000 09:59:36 LONX
252 4375.5000 10:00:46 LONX
30 4375.0000 10:00:47 LONX
230 4375.0000 10:00:49 LONX
195 4376.0000 10:01:38 LONX
169 4374.5000 10:02:17 LONX
92 4376.0000 10:02:37 LONX
255 4375.5000 10:02:41 LONX
152 4376.0000 10:03:21 LONX
179 4377.0000 10:04:04 LONX
30 4378.5000 10:05:09 LONX
100 4378.5000 10:05:09 LONX
152 4378.5000 10:05:09 LONX
231 4378.0000 10:05:40 LONX
170 4377.5000 10:05:44 LONX
179 4377.0000 10:06:30 LONX
168 4377.0000 10:06:58 LONX
11 4377.0000 10:06:58 LONX
100 4376.5000 10:07:31 LONX
79 4376.5000 10:07:31 LONX
165 4378.0000 10:08:22 LONX
223 4377.5000 10:08:24 LONX
30 4378.5000 10:08:59 LONX
69 4379.0000 10:09:15 LONX
51 4379.0000 10:09:15 LONX
171 4378.0000 10:09:33 LONX
24 4378.0000 10:09:33 LONX
97 4378.0000 10:10:20 LONX
100 4378.0000 10:10:20 LONX
169 4377.0000 10:10:37 LONX
172 4375.0000 10:11:08 LONX
200 4374.5000 10:12:11 LONX
60 4373.0000 10:12:20 LONX
20 4372.0000 10:12:43 LONX
22 4372.0000 10:12:43 LONX
131 4372.0000 10:12:44 LONX
175 4372.0000 10:13:35 LONX
179 4371.5000 10:14:02 LONX
273 4371.5000 10:14:44 LONX
143 4370.0000 10:15:00 LONX
26 4370.0000 10:15:00 LONX
100 4371.5000 10:15:54 LONX
81 4371.5000 10:15:54 LONX
70 4371.0000 10:16:21 LONX
9 4371.0000 10:16:21 LONX
136 4371.0000 10:16:24 LONX
10 4371.0000 10:16:24 LONX
81 4371.0000 10:16:41 LONX
52 4371.0000 10:16:41 LONX
47 4371.0000 10:16:41 LONX
100 4371.5000 10:17:15 LONX
50 4370.5000 10:17:19 LONX
172 4370.0000 10:17:37 LONX
38 4371.0000 10:18:19 LONX
180 4371.0000 10:18:35 LONX
65 4373.5000 10:20:11 LONX
65 4373.5000 10:20:11 LONX
100 4373.5000 10:20:16 LONX
58 4373.0000 10:20:37 LONX
216 4373.0000 10:20:37 LONX
36 4373.0000 10:20:37 LONX
127 4373.0000 10:20:50 LONX
10 4374.5000 10:22:03 LONX
210 4374.5000 10:22:03 LONX
253 4374.0000 10:22:31 LONX
23 4374.0000 10:22:31 LONX
90 4374.0000 10:22:31 LONX
210 4374.0000 10:22:31 LONX
69 4375.0000 10:22:58 LONX
53 4375.0000 10:22:58 LONX
58 4375.0000 10:22:58 LONX
1 4375.0000 10:22:58 LONX
36 4375.5000 10:23:16 LONX
65 4375.5000 10:23:16 LONX
65 4375.5000 10:23:16 LONX
59 4375.5000 10:24:34 LONX
65 4375.5000 10:24:34 LONX
250 4375.5000 10:24:34 LONX
18 4375.0000 10:24:54 LONX
234 4375.0000 10:24:54 LONX
181 4375.5000 10:25:36 LONX
65 4375.5000 10:26:03 LONX
65 4375.5000 10:26:03 LONX
5 4375.5000 10:26:03 LONX
181 4374.0000 10:26:51 LONX
31 4373.0000 10:27:12 LONX
150 4373.0000 10:27:12 LONX
34 4372.0000 10:27:47 LONX
100 4372.0000 10:27:47 LONX
100 4371.0000 10:28:29 LONX
20 4371.0000 10:28:29 LONX
50 4371.0000 10:28:31 LONX
190 4370.5000 10:29:02 LONX
30 4370.0000 10:29:15 LONX
145 4370.0000 10:29:15 LONX
186 4370.5000 10:29:50 LONX
11 4371.0000 10:30:23 LONX
170 4371.0000 10:30:23 LONX
5 4371.0000 10:30:40 LONX
82 4371.0000 10:30:40 LONX
80 4371.0000 10:30:40 LONX
98 4372.0000 10:31:06 LONX
75 4372.0000 10:31:06 LONX
175 4372.0000 10:31:37 LONX
181 4373.5000 10:32:16 LONX
150 4373.0000 10:32:43 LONX
77 4371.5000 10:33:20 LONX
98 4371.5000 10:33:20 LONX
50 4369.5000 10:33:55 LONX
132 4369.5000 10:34:11 LONX
130 4370.5000 10:34:18 LONX
100 4371.0000 10:34:53 LONX
131 4371.0000 10:34:53 LONX
195 4373.0000 10:35:24 LONX
197 4372.0000 10:36:12 LONX
182 4372.0000 10:36:12 LONX
172 4371.0000 10:37:12 LONX
182 4372.0000 10:38:20 LONX
29 4371.0000 10:38:30 LONX
196 4371.0000 10:38:32 LONX
171 4372.0000 10:39:12 LONX
14 4372.0000 10:39:12 LONX
82 4370.5000 10:39:51 LONX
100 4370.5000 10:39:51 LONX
177 4369.0000 10:40:16 LONX
182 4369.0000 10:40:55 LONX
197 4369.5000 10:41:29 LONX
207 4369.5000 10:42:20 LONX
71 4369.5000 10:42:20 LONX
75 4371.0000 10:42:56 LONX
75 4371.0000 10:42:56 LONX
245 4371.5000 10:44:32 LONX
127 4371.0000 10:44:36 LONX
63 4371.0000 10:44:36 LONX
193 4370.5000 10:44:37 LONX
178 4372.0000 10:45:46 LONX
5 4372.0000 10:45:46 LONX
200 4374.0000 10:48:03 LONX
370 4374.0000 10:48:58 LONX
100 4374.0000 10:49:05 LONX
174 4374.0000 10:49:05 LONX
231 4374.0000 10:49:16 LONX
140 4373.5000 10:49:19 LONX
126 4373.5000 10:49:19 LONX
55 4373.0000 10:50:37 LONX
16 4374.0000 10:50:50 LONX
97 4374.0000 10:50:50 LONX
210 4373.5000 10:50:51 LONX
32 4373.0000 10:51:37 LONX
163 4373.0000 10:51:39 LONX
250 4373.5000 10:52:15 LONX
100 4373.5000 10:52:15 LONX
176 4372.0000 10:52:34 LONX
75 4371.5000 10:53:19 LONX
118 4371.5000 10:53:19 LONX
183 4371.5000 10:54:21 LONX
95 4372.5000 10:54:40 LONX
31 4372.5000 10:55:05 LONX
70 4372.5000 10:55:05 LONX
183 4372.0000 10:55:13 LONX
72 4372.5000 10:55:49 LONX
81 4372.5000 10:55:49 LONX
57 4372.5000 10:55:49 LONX
167 4371.5000 10:56:21 LONX
184 4371.0000 10:56:52 LONX
90 4371.5000 10:58:05 LONX
94 4371.5000 10:58:05 LONX
188 4372.0000 10:58:15 LONX
154 4372.0000 10:58:29 LONX
100 4372.0000 10:59:47 LONX
250 4372.0000 10:59:47 LONX
84 4372.0000 10:59:47 LONX
100 4371.5000 11:00:19 LONX
74 4371.5000 11:00:38 LONX
105 4371.0000 11:00:49 LONX
100 4371.0000 11:00:49 LONX
23 4371.5000 11:01:26 LONX
130 4371.5000 11:01:26 LONX
67 4371.5000 11:01:26 LONX
51 4371.5000 11:02:00 LONX
133 4371.5000 11:02:00 LONX
69 4372.5000 11:02:50 LONX
15 4372.5000 11:02:50 LONX
100 4372.5000 11:02:50 LONX
209 4372.5000 11:03:26 LONX
26 4372.0000 11:03:54 LONX
171 4372.0000 11:03:54 LONX
170 4372.5000 11:04:21 LONX
200 4373.0000 11:05:12 LONX
5 4372.5000 11:05:17 LONX
65 4372.5000 11:05:20 LONX
100 4372.5000 11:05:20 LONX
87 4373.0000 11:06:07 LONX
100 4373.0000 11:06:07 LONX
25 4373.0000 11:06:07 LONX
166 4372.0000 11:07:20 LONX
24 4372.0000 11:07:20 LONX
100 4372.0000 11:07:36 LONX
90 4372.0000 11:07:36 LONX
175 4371.0000 11:07:57 LONX
63 4371.5000 11:09:07 LONX
106 4371.5000 11:09:07 LONX
192 4371.5000 11:09:27 LONX
5 4371.5000 11:09:56 LONX
85 4371.5000 11:10:01 LONX
100 4371.5000 11:10:01 LONX
175 4370.5000 11:10:27 LONX
350 4371.0000 11:12:33 LONX
33 4371.0000 11:12:35 LONX
138 4371.0000 11:12:35 LONX
180 4370.5000 11:12:37 LONX
10 4370.5000 11:13:32 LONX
30 4370.5000 11:13:35 LONX
78 4370.5000 11:13:35 LONX
52 4370.5000 11:13:35 LONX
102 4373.0000 11:14:12 LONX
230 4372.5000 11:14:15 LONX
173 4376.5000 11:15:01 LONX
50 4379.5000 11:15:59 LONX
137 4379.5000 11:15:59 LONX
167 4382.0000 11:16:14 LONX
6 4382.0000 11:16:14 LONX
251 4382.0000 11:17:10 LONX
181 4383.0000 11:17:50 LONX
187 4381.5000 11:18:47 LONX
211 4383.5000 11:19:09 LONX
161 4383.0000 11:20:00 LONX
170 4384.0000 11:20:29 LONX
11 4383.5000 11:21:00 LONX
140 4383.5000 11:21:01 LONX
30 4383.5000 11:21:01 LONX
40 4383.0000 11:21:36 LONX
160 4383.0000 11:21:36 LONX
225 4383.5000 11:22:34 LONX
170 4383.0000 11:23:22 LONX
250 4384.0000 11:24:37 LONX
75 4383.5000 11:24:51 LONX
100 4383.5000 11:24:51 LONX
195 4382.5000 11:25:16 LONX
170 4381.0000 11:26:17 LONX
10 4379.5000 11:26:31 LONX
160 4379.5000 11:26:31 LONX
139 4380.5000 11:28:32 LONX
10 4381.0000 11:28:32 LONX
250 4380.5000 11:28:32 LONX
100 4381.0000 11:28:32 LONX
174 4379.0000 11:29:15 LONX
111 4377.5000 11:29:36 LONX
14 4377.5000 11:29:36 LONX
57 4377.5000 11:29:36 LONX
170 4377.0000 11:30:10 LONX
97 4377.5000 11:30:51 LONX
100 4377.5000 11:30:51 LONX
221 4376.0000 11:32:00 LONX
25 4375.5000 11:32:08 LONX
145 4375.5000 11:32:08 LONX
73 4376.5000 11:32:45 LONX
207 4375.5000 11:33:03 LONX
103 4376.0000 11:34:48 LONX
150 4376.0000 11:34:48 LONX
265 4375.5000 11:35:05 LONX
250 4378.5000 11:35:42 LONX
73 4378.5000 11:35:42 LONX
100 4377.5000 11:36:21 LONX
10 4378.0000 11:37:02 LONX
270 4378.0000 11:37:02 LONX
187 4379.0000 11:37:36 LONX
71 4375.5000 11:38:21 LONX
100 4375.5000 11:38:21 LONX
90 4376.0000 11:38:21 LONX
97 4376.0000 11:38:21 LONX
10 4374.0000 11:39:38 LONX
61 4374.0000 11:39:39 LONX
20 4374.0000 11:39:39 LONX
37 4374.0000 11:39:52 LONX
170 4375.0000 11:39:53 LONX
255 4377.5000 11:42:09 LONX
32 4377.5000 11:42:10 LONX
270 4377.0000 11:42:22 LONX
173 4377.0000 11:42:24 LONX
116 4379.5000 11:43:29 LONX
99 4379.5000 11:43:29 LONX
234 4378.5000 11:44:08 LONX
93 4378.5000 11:44:44 LONX
80 4378.5000 11:44:44 LONX
90 4376.5000 11:45:22 LONX
82 4376.5000 11:45:22 LONX
66 4374.5000 11:45:58 LONX
95 4374.5000 11:45:58 LONX
16 4374.5000 11:45:58 LONX
174 4372.0000 11:47:00 LONX
170 4371.5000 11:47:23 LONX
66 4370.0000 11:48:45 LONX
94 4370.0000 11:48:45 LONX
80 4370.0000 11:48:45 LONX
30 4369.5000 11:49:22 LONX
10 4369.5000 11:49:24 LONX
10 4369.5000 11:49:30 LONX
31 4369.5000 11:49:30 LONX
89 4369.5000 11:49:30 LONX
191 4370.0000 11:49:50 LONX
57 4370.0000 11:49:50 LONX
10 4371.5000 11:51:10 LONX
50 4371.5000 11:51:11 LONX
10 4371.5000 11:51:14 LONX
10 4371.5000 11:51:19 LONX
10 4371.5000 11:51:22 LONX
95 4371.5000 11:51:24 LONX
245 4371.5000 11:51:24 LONX
65 4370.5000 11:51:58 LONX
57 4370.5000 11:51:58 LONX
40 4369.5000 11:52:32 LONX
6 4369.5000 11:52:34 LONX
10 4369.5000 11:52:34 LONX
249 4371.5000 11:53:01 LONX
98 4370.0000 11:54:12 LONX
97 4370.0000 11:54:12 LONX
117 4369.5000 11:54:18 LONX
185 4369.5000 11:55:12 LONX
200 4369.0000 11:57:01 LONX
260 4369.0000 11:57:05 LONX
172 4369.0000 11:57:05 LONX
215 4369.0000 11:57:48 LONX
55 4369.0000 11:58:24 LONX
129 4369.0000 11:58:45 LONX
70 4369.0000 11:58:45 LONX
175 4369.5000 11:59:56 LONX
214 4369.0000 11:59:59 LONX
214 4372.0000 12:02:26 LONX
360 4371.0000 12:02:43 LONX
194 4370.5000 12:02:49 LONX
80 4370.0000 12:03:02 LONX
34 4370.5000 12:03:11 LONX
25 4370.5000 12:03:11 LONX
47 4370.5000 12:03:11 LONX
24 4370.5000 12:03:11 LONX
34 4370.5000 12:03:11 LONX
33 4370.5000 12:03:11 LONX
97 4370.0000 12:03:40 LONX
73 4370.0000 12:03:40 LONX
185 4370.0000 12:04:09 LONX
174 4369.0000 12:04:33 LONX
185 4367.5000 12:05:11 LONX
32 4366.5000 12:05:51 LONX
187 4366.5000 12:05:51 LONX
233 4366.5000 12:06:44 LONX
100 4368.0000 12:09:10 LONX
18 4369.5000 12:09:24 LONX
178 4369.5000 12:09:24 LONX
187 4369.5000 12:09:27 LONX
205 4369.0000 12:09:30 LONX
190 4369.0000 12:09:32 LONX
58 4369.0000 12:09:32 LONX
185 4367.5000 12:09:51 LONX
35 4368.0000 12:11:17 LONX
150 4368.0000 12:12:10 LONX
255 4368.0000 12:12:25 LONX
185 4367.5000 12:12:27 LONX
10 4368.0000 12:12:27 LONX
250 4368.0000 12:12:27 LONX
15 4370.5000 12:14:21 LONX
170 4370.5000 12:14:21 LONX
190 4370.5000 12:14:21 LONX
183 4369.5000 12:15:25 LONX
216 4369.0000 12:16:25 LONX
175 4368.5000 12:16:25 LONX
10 4368.5000 12:16:25 LONX
31 4370.0000 12:19:14 LONX
289 4370.0000 12:19:20 LONX
160 4370.0000 12:19:20 LONX
55 4370.0000 12:19:20 LONX
245 4369.5000 12:19:22 LONX
39 4369.0000 12:19:25 LONX
132 4369.0000 12:19:25 LONX
170 4368.0000 12:21:09 LONX
81 4369.5000 12:22:10 LONX
169 4369.5000 12:22:10 LONX
10 4369.0000 12:22:16 LONX
185 4369.0000 12:22:20 LONX
201 4368.5000 12:23:22 LONX
187 4368.5000 12:23:22 LONX
315 4369.0000 12:25:15 LONX
187 4369.0000 12:25:15 LONX
187 4368.5000 12:25:55 LONX
26 4367.0000 12:26:25 LONX
153 4367.0000 12:26:25 LONX
250 4368.0000 12:27:36 LONX
215 4367.0000 12:29:19 LONX
131 4369.0000 12:30:42 LONX
188 4369.0000 12:30:42 LONX
200 4369.0000 12:30:45 LONX
46 4369.0000 12:30:45 LONX
250 4368.5000 12:32:00 LONX
193 4368.0000 12:32:01 LONX
160 4367.5000 12:33:03 LONX
67 4367.5000 12:33:03 LONX
34 4368.0000 12:34:09 LONX
210 4367.5000 12:34:19 LONX
189 4367.5000 12:35:25 LONX
32 4367.5000 12:35:30 LONX
89 4367.5000 12:35:30 LONX
93 4367.5000 12:35:30 LONX
190 4366.5000 12:36:34 LONX
42 4366.0000 12:36:52 LONX
138 4366.0000 12:36:52 LONX
182 4364.5000 12:37:50 LONX
181 4362.5000 12:38:26 LONX
157 4363.0000 12:39:35 LONX
32 4363.0000 12:39:35 LONX
145 4362.0000 12:40:43 LONX
50 4362.0000 12:40:43 LONX
1 4362.0000 12:41:23 LONX
188 4362.0000 12:41:23 LONX
80 4361.0000 12:42:06 LONX
22 4361.0000 12:42:06 LONX
100 4361.0000 12:42:06 LONX
224 4360.5000 12:43:31 LONX
191 4360.0000 12:43:31 LONX
10 4360.0000 12:43:42 BTSC
106 4360.0000 12:43:46 BTSC
29 4360.0000 12:43:54 TURX
102 4360.0000 12:44:21 CHIX
10 4360.0000 12:44:22 TURX
10 4360.0000 12:44:24 TURX
16 4360.0000 12:44:30 CHIX
150 4362.5000 12:45:06 LONX
203 4363.5000 12:45:19 LONX
100 4362.5000 12:46:01 LONX
150 4362.5000 12:46:01 LONX
10 4363.5000 12:47:34 LONX
40 4363.0000 12:47:54 LONX
155 4363.0000 12:47:54 LONX
18 4362.5000 12:48:12 LONX
162 4362.5000 12:48:12 LONX
195 4362.0000 12:48:13 LONX
15 4362.0000 12:48:13 LONX
180 4365.5000 12:50:28 LONX
250 4365.5000 12:50:28 LONX
250 4365.5000 12:50:37 LONX
100 4366.5000 12:51:16 LONX
135 4366.5000 12:51:16 LONX
162 4364.0000 12:51:39 LONX
20 4364.5000 12:53:37 LONX
165 4364.5000 12:53:44 LONX
103 4364.5000 12:53:45 LONX
155 4364.5000 12:53:45 LONX
200 4364.0000 12:54:51 LONX
271 4364.0000 12:54:56 LONX
100 4363.5000 12:56:08 LONX
73 4363.5000 12:56:08 LONX
175 4363.0000 12:56:09 LONX
186 4361.5000 12:57:15 LONX
172 4361.0000 12:57:27 LONX
19 4360.0000 12:58:07 CHIX
71 4360.0000 12:58:10 TURX
39 4360.0000 12:58:12 LONX
172 4360.0000 12:58:12 LONX
42 4359.5000 12:59:13 LONX
184 4359.0000 12:59:15 LONX
10 4358.5000 12:59:17 BTSC
141 4358.5000 12:59:44 BTSC
176 4358.5000 12:59:44 CHIX
155 4358.5000 12:59:44 TURX
188 4358.0000 12:59:49 LONX
190 4359.5000 13:01:19 LONX
97 4359.0000 13:01:20 LONX
145 4359.0000 13:01:21 LONX
182 4358.5000 13:02:06 LONX
108 4358.5000 13:02:42 LONX
100 4358.5000 13:02:42 LONX
234 4358.0000 13:02:43 BTSC
21 4358.0000 13:02:43 CHIX
109 4358.0000 13:02:43 TURX
85 4358.0000 13:02:43 CHIX
131 4358.0000 13:02:43 TURX
167 4358.0000 13:02:43 CHIX
93 4359.5000 13:03:26 LONX
178 4360.0000 13:03:46 LONX
36 4360.0000 13:03:46 LONX
180 4360.0000 13:04:52 LONX
218 4360.5000 13:04:52 LONX
100 4360.5000 13:04:52 LONX
185 4360.0000 13:06:33 LONX
225 4360.0000 13:07:23 LONX
175 4359.5000 13:07:57 LONX
203 4359.0000 13:08:19 LONX
2 4359.0000 13:08:19 LONX
280 4359.0000 13:09:51 LONX
200 4359.0000 13:09:51 LONX
161 4359.0000 13:09:51 LONX
215 4357.5000 13:11:02 LONX
191 4356.5000 13:11:33 LONX
183 4356.0000 13:13:05 LONX
217 4355.5000 13:13:13 LONX
230 4356.5000 13:15:07 LONX
175 4356.0000 13:15:09 LONX
150 4355.5000 13:15:26 LONX
232 4359.0000 13:17:00 LONX
190 4359.0000 13:17:01 LONX
230 4358.5000 13:17:10 LONX
178 4358.0000 13:18:07 LONX
142 4358.5000 13:19:00 LONX
127 4358.5000 13:19:00 LONX
175 4358.0000 13:19:25 LONX
116 4360.0000 13:21:07 LONX
164 4360.5000 13:21:53 LONX
165 4360.5000 13:21:53 LONX
82 4360.5000 13:21:59 LONX
80 4360.5000 13:22:09 LONX
189 4362.0000 13:22:27 LONX
206 4364.5000 13:25:04 LONX
250 4364.5000 13:25:04 LONX
247 4364.0000 13:25:12 LONX
28 4364.0000 13:25:12 LONX
217 4365.0000 13:26:01 LONX
190 4364.5000 13:26:02 LONX
100 4364.5000 13:27:05 LONX
208 4364.5000 13:27:05 LONX
11 4365.5000 13:28:10 LONX
109 4365.5000 13:28:10 LONX
85 4365.5000 13:28:10 LONX
191 4365.5000 13:28:10 LONX
100 4365.5000 13:29:15 LONX
162 4365.5000 13:29:15 LONX
210 4365.5000 13:29:48 LONX
191 4365.0000 13:30:11 LONX
34 4367.0000 13:30:50 LONX
215 4366.5000 13:31:16 LONX
282 4366.0000 13:31:16 LONX
122 4366.0000 13:31:16 LONX
100 4366.0000 13:31:16 LONX
177 4364.5000 13:31:53 LONX
200 4366.0000 13:32:55 LONX
153 4366.5000 13:33:17 LONX
178 4366.5000 13:33:17 LONX
10 4366.0000 13:33:53 LONX
200 4366.0000 13:33:53 LONX
225 4365.5000 13:34:52 LONX
191 4366.0000 13:35:23 LONX
134 4365.5000 13:38:12 LONX
44 4365.5000 13:38:12 LONX
57 4365.5000 13:38:12 LONX
125 4365.5000 13:38:12 LONX
51 4366.5000 13:39:15 LONX
250 4366.5000 13:39:15 LONX
14 4366.5000 13:39:16 LONX
77 4366.5000 13:39:16 LONX
57 4367.0000 13:40:15 LONX
250 4367.0000 13:40:30 LONX
88 4367.0000 13:40:36 LONX
250 4367.0000 13:40:36 LONX
213 4367.0000 13:41:08 LONX
31 4367.0000 13:41:08 LONX
100 4367.0000 13:41:11 LONX
5 4367.0000 13:41:11 LONX
250 4367.0000 13:41:11 LONX
139 4367.0000 13:41:11 LONX
126 4367.0000 13:41:33 LONX
158 4367.0000 13:41:33 LONX
91 4367.5000 13:42:11 LONX
100 4367.5000 13:42:11 LONX
179 4366.5000 13:42:36 LONX
192 4366.0000 13:43:29 LONX
185 4365.5000 13:43:29 LONX
100 4365.0000 13:44:18 LONX
91 4365.0000 13:44:18 LONX
15 4365.0000 13:44:45 LONX
159 4365.0000 13:44:45 LONX
190 4366.0000 13:46:41 LONX
200 4366.0000 13:46:41 LONX
260 4365.5000 13:46:42 LONX
191 4365.0000 13:47:30 LONX
191 4364.5000 13:48:25 LONX
114 4364.5000 13:48:30 LONX
76 4364.5000 13:48:30 LONX
185 4363.5000 13:49:26 LONX
15 4363.5000 13:50:56 LONX
50 4363.5000 13:51:01 LONX
108 4363.5000 13:51:01 LONX
32 4363.5000 13:51:01 LONX
250 4363.5000 13:51:01 LONX
210 4363.5000 13:51:01 LONX
200 4364.0000 13:51:41 LONX
83 4364.0000 13:52:03 LONX
100 4364.0000 13:52:03 LONX
204 4364.5000 13:54:12 LONX
41 4364.5000 13:54:12 LONX
195 4364.5000 13:54:13 LONX
255 4364.5000 13:54:13 LONX
33 4364.5000 13:54:13 LONX
119 4366.0000 13:54:49 LONX
89 4366.0000 13:54:49 LONX
180 4365.5000 13:56:10 LONX
220 4365.5000 13:56:12 LONX
196 4365.0000 13:56:12 LONX
200 4364.5000 13:57:02 LONX
234 4365.0000 13:58:13 LONX
149 4364.5000 13:58:13 LONX
183 4364.0000 13:58:53 LONX
30 4362.5000 13:59:43 LONX
10 4362.5000 13:59:46 LONX
56 4362.5000 13:59:49 LONX
94 4362.5000 13:59:49 LONX
180 4361.5000 13:59:57 LONX
190 4362.0000 14:00:21 LONX
191 4360.5000 14:00:52 LONX
179 4360.0000 14:00:59 LONX
177 4358.5000 14:01:39 LONX
290 4357.5000 14:02:10 LONX
125 4359.0000 14:03:05 LONX
42 4360.5000 14:03:24 LONX
200 4360.5000 14:03:24 LONX
152 4362.0000 14:04:04 LONX
74 4362.0000 14:04:04 LONX
180 4364.5000 14:06:00 LONX
200 4364.5000 14:06:00 LONX
280 4366.0000 14:06:38 LONX
320 4367.0000 14:07:28 LONX
250 4367.0000 14:07:55 LONX
295 4366.5000 14:07:55 LONX
92 4364.5000 14:08:44 LONX
88 4364.5000 14:08:44 LONX
189 4365.5000 14:09:25 LONX
11 4365.5000 14:09:59 LONX
182 4365.5000 14:09:59 LONX
108 4365.0000 14:10:53 LONX
183 4368.0000 14:11:27 LONX
250 4368.0000 14:11:27 LONX
193 4368.0000 14:12:12 LONX
107 4368.0000 14:12:36 LONX
220 4369.5000 14:13:06 LONX
138 4371.0000 14:14:17 LONX
200 4371.0000 14:14:17 LONX
130 4371.0000 14:14:17 LONX
196 4370.0000 14:15:05 LONX
180 4369.5000 14:15:08 LONX
36 4370.5000 14:16:09 LONX
157 4370.5000 14:16:09 LONX
149 4372.0000 14:17:02 LONX
44 4372.0000 14:17:02 LONX
193 4372.0000 14:17:06 LONX
12 4372.0000 14:17:14 LONX
164 4372.0000 14:17:14 LONX
31 4371.5000 14:18:45 LONX
124 4372.0000 14:19:30 LONX
151 4372.0000 14:19:30 LONX
200 4372.0000 14:19:30 LONX
15 4372.0000 14:19:30 LONX
152 4373.0000 14:19:34 LONX
166 4373.0000 14:19:34 LONX
82 4373.0000 14:19:59 LONX
107 4373.0000 14:19:59 LONX
156 4373.5000 14:20:53 LONX
127 4373.5000 14:20:53 LONX
178 4373.5000 14:21:14 LONX
285 4374.0000 14:23:00 LONX
244 4374.0000 14:23:00 LONX
280 4375.5000 14:23:51 LONX
200 4374.5000 14:23:53 LONX
193 4373.5000 14:24:32 LONX
88 4372.5000 14:24:55 LONX
98 4372.5000 14:24:55 LONX
32 4372.0000 14:26:42 LONX
198 4371.5000 14:27:01 LONX
205 4371.5000 14:27:01 LONX
262 4371.5000 14:27:01 LONX
200 4372.0000 14:27:15 LONX
18 4372.0000 14:27:15 LONX
193 4372.0000 14:27:44 LONX
218 4371.5000 14:28:21 LONX
59 4371.0000 14:28:40 LONX
127 4371.0000 14:28:40 LONX
185 4370.5000 14:28:50 LONX
250 4370.0000 14:29:27 LONX
6 4370.0000 14:29:27 LONX
17 4370.0000 14:29:27 LONX
221 4370.0000 14:29:59 LONX
42 4369.5000 14:30:02 LONX
163 4369.5000 14:30:02 LONX
144 4369.0000 14:30:09 LONX
32 4369.0000 14:30:09 LONX
183 4368.5000 14:30:10 LONX
198 4368.0000 14:30:10 LONX
91 4367.0000 14:30:48 LONX
99 4367.0000 14:30:48 LONX
24 4367.0000 14:30:48 LONX
271 4367.0000 14:30:48 LONX
230 4366.5000 14:30:51 LONX
67 4366.5000 14:31:07 LONX
15 4366.0000 14:31:09 LONX
165 4366.0000 14:31:09 LONX
235 4366.0000 14:31:09 LONX
85 4365.5000 14:31:18 LONX
150 4365.5000 14:31:18 LONX
80 4365.0000 14:31:20 LONX
10 4365.0000 14:31:21 LONX
105 4365.0000 14:31:21 LONX
250 4365.0000 14:32:00 LONX
73 4365.0000 14:32:00 LONX
42 4365.0000 14:32:00 LONX
210 4364.5000 14:32:01 LONX
195 4364.5000 14:32:01 LONX
205 4364.0000 14:32:03 LONX
92 4364.5000 14:32:29 LONX
151 4365.5000 14:32:33 LONX
103 4364.5000 14:32:35 LONX
112 4364.5000 14:32:35 LONX
120 4364.0000 14:32:35 LONX
182 4361.5000 14:33:12 LONX
214 4361.0000 14:33:12 LONX
220 4361.0000 14:34:08 LONX
250 4361.0000 14:34:08 LONX
139 4361.0000 14:34:08 LONX
199 4360.5000 14:34:11 LONX
10 4360.0000 14:34:27 LONX
13 4360.0000 14:34:27 LONX
55 4360.0000 14:34:27 LONX
10 4360.0000 14:34:30 LONX
97 4360.0000 14:34:32 LONX
320 4360.0000 14:34:43 LONX
161 4361.0000 14:35:23 LONX
64 4361.0000 14:35:23 LONX
200 4361.0000 14:35:27 LONX
17 4361.0000 14:35:27 LONX
90 4361.5000 14:35:33 LONX
104 4361.5000 14:35:33 LONX
210 4360.5000 14:36:13 LONX
130 4361.0000 14:36:13 LONX
180 4361.0000 14:36:13 LONX
30 4360.5000 14:36:13 LONX
150 4360.5000 14:36:13 LONX
194 4360.5000 14:36:43 LONX
19 4360.5000 14:36:57 LONX
159 4360.5000 14:36:57 LONX
77 4361.5000 14:37:20 LONX
20 4362.0000 14:37:25 LONX
180 4362.0000 14:37:27 LONX
185 4361.0000 14:37:31 LONX
179 4360.5000 14:37:46 LONX
90 4361.5000 14:38:32 LONX
200 4361.5000 14:38:32 LONX
250 4362.0000 14:39:02 LONX
32 4362.0000 14:39:02 LONX
236 4361.5000 14:39:30 LONX
59 4361.5000 14:39:30 LONX
12 4361.0000 14:39:30 LONX
195 4361.0000 14:39:49 LONX
55 4361.0000 14:39:57 LONX
195 4361.5000 14:40:24 LONX
204 4361.5000 14:40:31 LONX
200 4361.5000 14:40:31 LONX
191 4361.5000 14:40:46 LONX
210 4360.5000 14:40:52 LONX
250 4360.5000 14:41:31 LONX
205 4360.0000 14:41:41 LONX
182 4359.5000 14:41:52 LONX
71 4359.0000 14:42:34 LONX
23 4359.0000 14:42:34 LONX
151 4359.0000 14:42:34 LONX
190 4359.0000 14:42:47 LONX
202 4358.5000 14:42:47 LONX
140 4358.0000 14:43:18 LONX
39 4358.0000 14:43:18 LONX
214 4358.0000 14:43:58 LONX
188 4357.5000 14:44:02 LONX
196 4358.0000 14:44:30 LONX
205 4358.0000 14:44:30 LONX
250 4359.0000 14:45:19 LONX
35 4358.5000 14:45:27 LONX
165 4358.5000 14:45:31 LONX
76 4358.0000 14:45:35 LONX
250 4358.5000 14:46:02 LONX
18 4358.5000 14:46:02 LONX
247 4358.0000 14:46:12 LONX
135 4359.0000 14:47:01 LONX
80 4359.0000 14:47:07 LONX
20 4359.0000 14:47:07 LONX
176 4359.0000 14:47:07 LONX
155 4359.5000 14:47:30 LONX
180 4359.0000 14:47:30 LONX
241 4358.5000 14:48:03 LONX
14 4359.0000 14:48:36 LONX
250 4359.0000 14:48:40 LONX
187 4359.5000 14:48:50 LONX
63 4358.5000 14:49:04 LONX
128 4358.5000 14:49:04 LONX
205 4359.0000 14:49:27 LONX
185 4360.0000 14:49:55 LONX
242 4362.5000 14:50:13 LONX
11 4363.5000 14:50:22 LONX
217 4363.5000 14:50:22 LONX
130 4363.0000 14:50:40 LONX
50 4363.0000 14:50:40 LONX
202 4363.0000 14:50:59 LONX
42 4362.0000 14:51:33 LONX
178 4362.0000 14:51:33 LONX
36 4361.5000 14:51:58 LONX
177 4361.5000 14:51:58 LONX
105 4360.0000 14:52:14 LONX
89 4360.0000 14:52:14 LONX
50 4360.0000 14:52:28 LONX
140 4360.0000 14:52:28 LONX
139 4361.5000 14:53:21 LONX
200 4361.5000 14:53:21 LONX
86 4360.0000 14:53:27 LONX
250 4361.0000 14:54:01 LONX
190 4359.5000 14:54:24 LONX
132 4359.5000 14:54:55 LONX
63 4359.5000 14:54:55 LONX
100 4361.0000 14:55:02 LONX
103 4361.5000 14:55:20 LONX
100 4361.0000 14:55:33 LONX
15 4361.0000 14:55:44 LONX
209 4360.5000 14:55:44 LONX
28 4360.0000 14:55:51 LONX
147 4360.0000 14:55:51 LONX
305 4362.0000 14:58:03 LONX
200 4363.0000 14:58:10 LONX
250 4363.0000 14:58:10 LONX
93 4363.0000 14:58:13 LONX
261 4363.0000 14:58:13 LONX
200 4364.5000 14:58:42 LONX
25 4364.5000 14:58:42 LONX
238 4365.0000 14:59:27 LONX
200 4364.5000 14:59:28 LONX
5 4364.5000 14:59:28 LONX
155 4364.0000 14:59:35 LONX
60 4364.0000 14:59:35 LONX
250 4365.0000 15:00:04 LONX
240 4364.5000 15:00:04 LONX
182 4363.0000 15:00:20 LONX
215 4362.5000 15:00:28 LONX
199 4363.0000 15:00:58 LONX
199 4363.0000 15:01:18 LONX
221 4362.5000 15:01:28 LONX
67 4362.0000 15:01:35 LONX
225 4362.0000 15:02:00 LONX
30 4361.5000 15:02:27 LONX
174 4361.5000 15:02:27 LONX
234 4361.0000 15:02:27 LONX
198 4360.5000 15:02:51 LONX
226 4359.0000 15:03:52 LONX
245 4359.0000 15:03:52 LONX
190 4358.5000 15:03:53 LONX
199 4359.5000 15:05:04 LONX
225 4359.0000 15:05:14 LONX
205 4359.5000 15:05:14 LONX
100 4359.0000 15:05:14 LONX
98 4359.0000 15:05:14 LONX
27 4359.0000 15:05:19 LONX
30 4358.5000 15:05:23 LONX
200 4359.5000 15:05:44 LONX
30 4359.5000 15:06:00 LONX
27 4359.5000 15:06:00 LONX
192 4359.5000 15:06:00 LONX
200 4359.0000 15:06:21 LONX
157 4358.5000 15:06:21 LONX
229 4357.5000 15:07:01 LONX
103 4357.0000 15:07:01 LONX
200 4357.0000 15:07:56 LONX
320 4358.5000 15:08:42 LONX
280 4358.5000 15:08:42 LONX
200 4358.5000 15:08:42 LONX
160 4359.5000 15:09:27 LONX
230 4359.5000 15:09:34 LONX
186 4359.5000 15:09:50 LONX
8 4359.0000 15:10:13 LONX
187 4359.0000 15:10:13 LONX
175 4359.5000 15:10:34 LONX
91 4359.5000 15:10:34 LONX
75 4359.5000 15:11:01 LONX
200 4359.5000 15:11:01 LONX
14 4359.0000 15:11:41 LONX
203 4359.0000 15:11:42 LONX
7 4359.0000 15:11:43 LONX
206 4358.5000 15:11:49 LONX
182 4358.5000 15:11:52 LONX
193 4360.5000 15:12:54 LONX
7 4360.5000 15:12:54 LONX
310 4360.0000 15:12:59 LONX
191 4360.5000 15:13:23 LONX
191 4358.5000 15:13:34 LONX
130 4357.5000 15:14:09 LONX
75 4357.5000 15:14:09 LONX
191 4357.0000 15:14:28 LONX
321 4358.5000 15:15:04 LONX
7 4358.5000 15:15:04 LONX
54 4357.5000 15:15:44 LONX
250 4358.0000 15:16:17 LONX
200 4358.0000 15:16:32 LONX
131 4357.5000 15:16:33 LONX
100 4357.0000 15:16:33 LONX
85 4357.0000 15:16:33 LONX
122 4357.5000 15:17:12 LONX
25 4357.5000 15:17:12 LONX
135 4357.5000 15:17:12 LONX
143 4357.5000 15:17:33 LONX
48 4357.5000 15:17:33 LONX
76 4357.5000 15:17:57 LONX
125 4357.5000 15:17:57 LONX
199 4356.0000 15:18:08 LONX
230 4357.0000 15:19:14 LONX
200 4357.0000 15:19:14 LONX
242 4356.5000 15:19:15 LONX
100 4356.5000 15:20:36 LONX
19 4356.5000 15:20:37 LONX
121 4356.5000 15:20:37 LONX
231 4356.0000 15:20:37 LONX
10 4357.5000 15:20:48 LONX
183 4357.5000 15:20:48 LONX
100 4357.5000 15:21:19 LONX
4 4357.5000 15:21:19 LONX
50 4357.5000 15:21:19 LONX
150 4357.0000 15:21:35 LONX
50 4357.0000 15:21:35 LONX
16 4357.5000 15:21:48 LONX
170 4357.5000 15:21:48 LONX
201 4357.5000 15:22:15 LONX
131 4358.0000 15:22:48 LONX
200 4358.0000 15:22:48 LONX
194 4356.5000 15:23:10 LONX
194 4356.5000 15:23:30 LONX
12 4356.5000 15:24:27 LONX
100 4356.5000 15:24:36 LONX
18 4356.5000 15:24:36 LONX
25 4356.5000 15:24:38 LONX
200 4357.0000 15:24:38 LONX
100 4357.0000 15:24:38 LONX
188 4357.0000 15:24:46 LONX
183 4357.5000 15:25:07 LONX
100 4357.5000 15:25:39 LONX
162 4357.5000 15:25:39 LONX
202 4357.5000 15:26:00 LONX
120 4357.5000 15:27:01 LONX
100 4358.0000 15:27:01 LONX
250 4358.0000 15:27:01 LONX
75 4356.5000 15:27:40 LONX
166 4356.5000 15:27:40 LONX
190 4356.0000 15:27:45 LONX
186 4354.5000 15:28:10 LONX
222 4355.0000 15:28:45 LONX
208 4354.0000 15:29:03 LONX
190 4354.0000 15:29:33 LONX
185 4352.5000 15:29:49 LONX
181 4354.0000 15:30:10 LONX
21 4354.0000 15:30:10 LONX
193 4353.0000 15:30:16 LONX
27 4353.0000 15:30:16 LONX
235 4355.5000 15:30:42 LONX
185 4355.5000 15:30:42 LONX
202 4355.5000 15:31:27 LONX
191 4356.0000 15:31:40 LONX
195 4355.5000 15:32:10 LONX
5 4355.0000 15:32:13 LONX
190 4355.0000 15:32:13 LONX
202 4356.0000 15:32:48 LONX
100 4355.0000 15:32:55 LONX
38 4356.5000 15:33:25 LONX
164 4356.5000 15:33:25 LONX
205 4356.0000 15:33:26 LONX
190 4357.0000 15:34:16 LONX
170 4356.5000 15:34:30 LONX
15 4356.5000 15:34:30 LONX
127 4356.5000 15:35:01 LONX
58 4356.5000 15:35:01 LONX
205 4356.0000 15:35:12 LONX
132 4356.5000 15:36:00 LONX
250 4356.5000 15:36:00 LONX
223 4356.0000 15:36:03 LONX
250 4356.5000 15:36:33 LONX
30 4358.0000 15:37:01 LONX
43 4358.0000 15:37:01 LONX
129 4358.0000 15:37:01 LONX
235 4359.0000 15:38:23 LONX
138 4360.5000 15:38:47 LONX
139 4360.5000 15:38:47 LONX
100 4359.5000 15:38:52 LONX
100 4359.5000 15:38:52 LONX
193 4360.0000 15:38:52 LONX
160 4360.0000 15:38:52 LONX
250 4360.0000 15:38:52 LONX
25 4359.5000 15:38:52 LONX
202 4360.0000 15:39:53 LONX
57 4359.5000 15:39:58 LONX
213 4359.5000 15:39:58 LONX
95 4359.0000 15:40:00 LONX
100 4359.0000 15:40:00 LONX
93 4356.5000 15:40:51 LONX
64 4356.5000 15:40:51 LONX
29 4356.5000 15:40:51 LONX
80 4356.5000 15:41:07 LONX
83 4356.5000 15:41:07 LONX
27 4356.5000 15:41:07 LONX
186 4356.5000 15:41:40 LONX
147 4356.0000 15:41:57 LONX
24 4356.0000 15:41:57 LONX
24 4356.0000 15:41:57 LONX
2 4356.0000 15:41:57 LONX
200 4356.0000 15:41:57 LONX
192 4355.0000 15:42:40 LONX
36 4355.0000 15:42:40 LONX
81 4357.0000 15:43:03 LONX
125 4357.0000 15:43:03 LONX
15 4357.0000 15:43:03 LONX
39 4357.0000 15:43:03 LONX
10 4355.0000 15:43:29 LONX
10 4355.0000 15:43:32 LONX
200 4355.5000 15:43:39 LONX
31 4355.5000 15:43:39 LONX
59 4355.5000 15:43:39 LONX
227 4356.0000 15:44:20 LONX
120 4355.5000 15:44:22 LONX
90 4355.5000 15:44:22 LONX
250 4354.0000 15:44:54 LONX
200 4354.0000 15:45:03 LONX
215 4354.0000 15:45:33 LONX
57 4354.5000 15:45:53 LONX
1 4354.5000 15:45:53 LONX
64 4354.5000 15:45:53 LONX
51 4355.0000 15:46:19 LONX
72 4355.0000 15:46:19 LONX
91 4355.0000 15:46:19 LONX
91 4355.0000 15:46:19 LONX
186 4355.0000 15:46:36 LONX
250 4356.0000 15:47:09 LONX
240 4355.5000 15:47:11 LONX
194 4354.0000 15:47:33 LONX
214 4353.5000 15:48:06 LONX
137 4353.0000 15:48:33 LONX
66 4353.0000 15:48:33 LONX
185 4352.0000 15:48:39 LONX
200 4353.5000 15:49:08 LONX
2 4353.5000 15:49:08 LONX
100 4352.0000 15:49:14 LONX
250 4351.5000 15:49:50 LONX
13 4351.0000 15:49:54 LONX
192 4351.0000 15:49:54 LONX
187 4350.0000 15:50:05 LONX
220 4349.5000 15:51:06 LONX
16 4349.5000 15:51:06 LONX
17 4349.5000 15:51:08 LONX
34 4349.5000 15:51:08 LONX
192 4349.5000 15:51:08 LONX
190 4349.0000 15:51:33 LONX
250 4351.0000 15:52:28 LONX
295 4350.5000 15:52:42 LONX
220 4350.5000 15:52:42 LONX
225 4350.0000 15:52:46 LONX
82 4350.0000 15:53:43 LONX
125 4350.0000 15:53:57 LONX
250 4351.0000 15:54:37 LONX
200 4351.0000 15:54:37 LONX
200 4351.5000 15:54:44 LONX
135 4351.5000 15:54:44 LONX
205 4350.5000 15:55:00 LONX
219 4350.0000 15:55:41 LONX
193 4349.5000 15:56:09 LONX
14 4349.5000 15:56:13 LONX
26 4349.5000 15:56:13 LONX
10 4349.5000 15:56:13 LONX
102 4349.5000 15:56:13 LONX
10 4349.5000 15:56:13 LONX
88 4349.5000 15:56:13 LONX
196 4350.5000 15:56:28 LONX
247 4351.0000 15:56:52 LONX
187 4350.5000 15:57:08 LONX
153 4351.5000 15:57:24 LONX
42 4351.5000 15:57:24 LONX
232 4350.0000 15:57:40 LONX
43 4350.5000 15:58:01 LONX
160 4350.5000 15:58:01 LONX
24 4349.5000 15:58:14 LONX
163 4349.5000 15:58:14 LONX
196 4349.0000 15:58:27 LONX
69 4349.5000 15:58:52 LONX
117 4349.5000 15:58:52 LONX
203 4350.0000 15:59:11 LONX
94 4350.0000 15:59:33 LONX
94 4350.0000 15:59:33 LONX
74 4350.0000 15:59:33 LONX
108 4349.5000 15:59:37 LONX
16 4349.5000 15:59:39 LONX
116 4349.5000 15:59:39 LONX
25 4351.5000 16:00:08 LONX
178 4351.5000 16:00:08 LONX
235 4351.0000 16:00:14 LONX
198 4350.0000 16:00:25 LONX
200 4351.5000 16:01:10 LONX
62 4351.5000 16:01:10 LONX
229 4351.0000 16:01:11 LONX
203 4351.0000 16:01:35 LONX
94 4351.0000 16:01:44 LONX
94 4351.0000 16:01:44 LONX
203 4351.0000 16:01:57 LONX
173 4350.5000 16:02:09 LONX
42 4350.5000 16:02:09 LONX
215 4350.5000 16:02:26 LONX
3 4351.0000 16:02:57 LONX
200 4351.0000 16:02:57 LONX
228 4350.5000 16:03:02 LONX
94 4350.0000 16:03:03 LONX
70 4350.0000 16:03:03 LONX
24 4350.0000 16:03:03 LONX
154 4349.0000 16:03:38 LONX
70 4349.0000 16:03:38 LONX
61 4349.0000 16:03:41 LONX
194 4348.5000 16:03:55 LONX
225 4348.5000 16:04:13 LONX
60 4349.0000 16:04:25 LONX
73 4350.0000 16:04:31 LONX
137 4350.0000 16:04:31 LONX
216 4349.5000 16:04:37 LONX
167 4350.5000 16:05:10 LONX
72 4351.5000 16:05:17 LONX
170 4351.0000 16:05:32 LONX
132 4352.0000 16:06:06 LONX
84 4352.0000 16:06:06 LONX
146 4352.0000 16:06:06 LONX
84 4352.0000 16:06:06 LONX
205 4352.0000 16:06:09 LONX
249 4352.5000 16:06:22 LONX
204 4353.0000 16:06:41 LONX
213 4353.0000 16:06:52 LONX
36 4352.5000 16:06:55 LONX
59 4352.5000 16:06:55 LONX
100 4352.5000 16:06:55 LONX
4 4352.0000 16:07:27 LONX
200 4352.0000 16:07:27 LONX
220 4351.5000 16:07:27 LONX
16 4351.5000 16:07:49 LONX
173 4351.5000 16:07:49 LONX
189 4352.0000 16:08:11 LONX
250 4351.5000 16:08:18 LONX
82 4350.5000 16:08:48 LONX
57 4350.5000 16:08:48 LONX
76 4350.5000 16:08:48 LONX
152 4351.0000 16:09:10 LONX
52 4351.0000 16:09:10 LONX
227 4351.0000 16:09:20 LONX
236 4351.5000 16:09:39 LONX
220 4351.0000 16:09:39 LONX
200 4351.0000 16:10:16 LONX
36 4351.5000 16:11:04 LONX
72 4351.5000 16:11:04 LONX
1 4351.5000 16:11:04 LONX
96 4351.5000 16:11:04 LONX
80 4351.5000 16:11:07 LONX
80 4351.5000 16:11:07 LONX
27 4353.0000 16:11:10 LONX
178 4353.0000 16:11:10 LONX
41 4353.0000 16:11:14 LONX
17 4353.0000 16:11:14 LONX
197 4353.0000 16:11:14 LONX
35 4353.0000 16:11:14 LONX
205 4353.0000 16:11:36 LONX
205 4353.0000 16:11:51 LONX
4 4352.5000 16:11:55 LONX
247 4352.5000 16:11:58 LONX
189 4352.5000 16:12:18 LONX
204 4351.5000 16:12:30 LONX
100 4352.0000 16:12:50 LONX
60 4352.0000 16:12:50 LONX
239 4351.5000 16:13:23 LONX
235 4352.0000 16:13:23 LONX
205 4352.0000 16:13:23 LONX
1 4351.5000 16:13:52 LONX
41 4351.5000 16:13:52 LONX
76 4351.5000 16:13:52 LONX
80 4351.5000 16:13:52 LONX
205 4351.0000 16:14:29 LONX
253 4351.0000 16:14:40 LONX
196 4351.0000 16:14:40 LONX
195 4350.5000 16:14:50 LONX
230 4352.5000 16:15:39 LONX
205 4352.5000 16:15:53 LONX
275 4352.0000 16:15:59 LONX
29 4352.0000 16:16:07 LONX
100 4352.0000 16:16:08 LONX
100 4352.0000 16:16:09 LONX
21 4352.0000 16:16:09 LONX
267 4352.5000 16:16:16 LONX
173 4352.5000 16:16:16 LONX
30 4352.5000 16:16:34 LONX
192 4352.5000 16:16:34 LONX
69 4354.0000 16:16:55 LONX
76 4354.0000 16:16:58 LONX
76 4354.0000 16:16:58 LONX
40 4354.0000 16:16:58 LONX
76 4354.5000 16:17:02 LONX
54 4354.5000 16:17:02 LONX
76 4354.5000 16:17:02 LONX
206 4354.0000 16:17:15 LONX
206 4354.0000 16:17:30 LONX
74 4353.5000 16:17:39 LONX
206 4354.5000 16:17:58 LONX
54 4355.0000 16:18:02 LONX
76 4355.0000 16:18:02 LONX
76 4355.0000 16:18:02 LONX
310 4354.0000 16:18:14 LONX
84 4353.5000 16:18:21 LONX
190 4353.0000 16:18:21 LONX
106 4353.5000 16:18:55 LONX
100 4353.5000 16:18:55 LONX
76 4354.0000 16:19:16 LONX
45 4354.0000 16:19:16 LONX
85 4354.0000 16:19:16 LONX
275 4354.0000 16:19:22 LONX
255 4353.0000 16:19:28 LONX
52 4354.0000 16:19:59 LONX
228 4353.5000 16:20:01 LONX
12 4353.5000 16:20:01 LONX
175 4353.5000 16:20:32 LONX
50 4353.5000 16:20:34 LONX
195 4353.5000 16:20:34 LONX
206 4353.5000 16:20:34 LONX
192 4354.5000 16:21:02 LONX
163 4354.5000 16:21:02 LONX
225 4354.0000 16:21:15 LONX
11 4353.5000 16:21:19 LONX
200 4353.0000 16:21:26 LONX
200 4354.0000 16:21:53 LONX
206 4354.0000 16:22:07 LONX
230 4354.0000 16:22:53 LONX
100 4354.0000 16:22:53 LONX
16 4354.0000 16:22:53 LONX
184 4354.0000 16:22:53 LONX
420 4354.0000 16:22:53 LONX
200 4354.0000 16:23:33 LONX
200 4354.0000 16:23:36 LONX
197 4354.0000 16:23:41 LONX
237 4353.5000 16:23:54 LONX
21 4353.0000 16:23:55 LONX
218 4352.5000 16:24:04 LONX
192 4351.5000 16:24:13 LONX
297 4351.5000 16:24:26 LONX
220 4350.0000 16:24:43 LONX
148 4350.5000 16:25:03 LONX
43 4350.5000 16:25:03 LONX
200 4350.0000 16:25:14 LONX
2 4350.0000 16:25:14 LONX
220 4349.5000 16:25:19 LONX
93 4349.0000 16:25:24 LONX
2 4349.0000 16:25:28 LONX
200 4349.0000 16:25:44 LONX
112 4348.5000 16:25:45 LONX
84 4348.5000 16:25:45 LONX
209 4348.0000 16:25:45 LONX
202 4346.5000 16:26:10 LONX
195 4346.0000 16:26:11 LONX
189 4344.0000 16:26:34 LONX
124 4343.0000 16:26:42 LONX
81 4343.0000 16:26:42 LONX
100 4343.5000 16:27:10 LONX
100 4343.5000 16:27:10 LONX
15 4343.5000 16:27:12 LONX
25 4343.0000 16:27:17 LONX
100 4343.0000 16:27:17 LONX
10 4343.0000 16:27:17 LONX
90 4343.0000 16:27:19 LONX
230 4342.5000 16:27:24 LONX
99 4343.0000 16:27:40 LONX
176 4343.0000 16:27:40 LONX
221 4343.5000 16:27:54 LONX
207 4343.0000 16:28:06 LONX
209 4342.5000 16:28:06 LONX
20 4341.0000 16:28:32 LONX
140 4341.0000 16:28:32 LONX
21 4341.0000 16:28:33 LONX
20 4341.0000 16:28:33 LONX
186 4340.5000 16:28:35 LONX
4 4340.5000 16:28:35 LONX
310 4341.0000 16:28:52 LONX
120 4340.5000 16:29:01 LONX
95 4340.5000 16:29:02 LONX
202 4340.0000 16:29:02 LONX
195 4339.5000 16:29:07 LONX
240 4340.0000 16:29:30 LONX
380 4339.5000 16:29:30 LONX
245 4340.0000 16:29:35 LONX
260 4340.0000 16:29:49 LONX

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSDMGGVVNMGNZM
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
