REG - Unilever PLC - Transaction in Own Shares
RNS Number : 3898WUnilever PLC31 July 2018
TRANSACTIONS IN OWN SECURITIES
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London branch ("Deutsche Bank"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
31-Jul-18
Number of ordinary shares purchased:
324,000
Highest price paid per share:
GBp 4,372.5000
Lowest price paid per share:
GBp 4,322.5000
Volume weighted average price paid per share:
GBp 4,355.5023
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 20 July 2018, as announced on 20 July 18.
Following the above transaction, the Company holds 2,271,957 of its ordinary shares in treasury and has 1,197,390,781 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4355.5023
324,000
BATS
0.0000
0
Chi-X
0.0000
0
Turquoise
0.0000
0
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below:
Number of shares purchased
Transaction price (GBp per share)
Time of transaction
Trading Venue
107
4342.5000
08:00:33
LONX
159
4341.5000
08:00:41
LONX
159
4343.5000
08:00:41
LONX
19
4333.5000
08:01:08
LONX
153
4333.5000
08:01:08
LONX
166
4333.0000
08:01:08
LONX
173
4332.5000
08:02:02
LONX
260
4329.5000
08:02:05
LONX
162
4329.5000
08:02:06
LONX
190
4329.5000
08:02:06
LONX
112
4330.0000
08:02:13
LONX
63
4330.0000
08:02:14
LONX
129
4330.0000
08:02:15
LONX
66
4330.0000
08:02:15
LONX
97
4333.0000
08:02:34
LONX
88
4333.0000
08:02:34
LONX
200
4333.0000
08:02:35
LONX
55
4333.0000
08:02:35
LONX
170
4332.0000
08:02:38
LONX
46
4329.0000
08:02:56
LONX
100
4329.0000
08:03:00
LONX
100
4326.5000
08:03:09
LONX
155
4326.5000
08:03:20
LONX
169
4322.5000
08:03:56
LONX
152
4323.0000
08:03:59
LONX
8
4323.0000
08:04:05
LONX
230
4329.5000
08:04:14
LONX
8
4333.0000
08:04:35
LONX
167
4333.0000
08:04:35
LONX
100
4336.5000
08:04:54
LONX
75
4336.5000
08:04:59
LONX
169
4336.5000
08:05:09
LONX
31
4336.5000
08:05:09
LONX
205
4337.0000
08:05:18
LONX
46
4336.0000
08:05:18
LONX
100
4336.0000
08:05:18
LONX
215
4335.5000
08:05:29
LONX
235
4338.0000
08:06:02
LONX
230
4337.5000
08:06:04
LONX
146
4337.0000
08:06:05
LONX
191
4336.5000
08:06:29
LONX
39
4336.5000
08:06:29
LONX
137
4338.5000
08:06:30
LONX
175
4338.0000
08:06:36
LONX
170
4337.0000
08:07:14
LONX
180
4337.5000
08:07:14
LONX
60
4337.0000
08:07:15
LONX
120
4337.0000
08:07:15
LONX
172
4336.5000
08:07:15
LONX
85
4336.5000
08:07:42
LONX
130
4336.5000
08:07:42
LONX
165
4336.0000
08:07:44
LONX
110
4336.0000
08:07:57
LONX
100
4336.0000
08:08:00
LONX
215
4338.0000
08:08:25
LONX
101
4338.5000
08:08:28
LONX
45
4338.5000
08:08:28
LONX
24
4338.5000
08:08:28
LONX
150
4339.0000
08:08:35
LONX
137
4339.0000
08:08:50
LONX
18
4339.0000
08:09:14
LONX
145
4338.5000
08:09:14
LONX
165
4339.0000
08:09:14
LONX
151
4339.0000
08:09:14
LONX
271
4338.0000
08:09:14
LONX
33
4338.0000
08:09:52
LONX
127
4338.0000
08:09:52
LONX
8
4338.0000
08:10:26
LONX
99
4338.0000
08:10:35
LONX
133
4338.0000
08:10:44
LONX
13
4338.0000
08:10:45
LONX
100
4338.0000
08:10:45
LONX
207
4338.0000
08:10:45
LONX
102
4338.0000
08:10:54
LONX
48
4338.0000
08:11:00
LONX
101
4338.0000
08:11:01
LONX
129
4338.0000
08:11:01
LONX
250
4338.0000
08:11:01
LONX
190
4337.5000
08:11:01
LONX
136
4338.0000
08:11:27
LONX
47
4338.0000
08:11:27
LONX
57
4337.5000
08:11:38
LONX
42
4337.5000
08:11:39
LONX
33
4337.5000
08:11:39
LONX
63
4337.5000
08:11:39
LONX
215
4337.0000
08:11:45
LONX
88
4334.5000
08:11:54
LONX
92
4334.5000
08:12:03
LONX
14
4334.0000
08:12:33
LONX
196
4334.0000
08:12:49
LONX
54
4334.0000
08:12:58
LONX
101
4334.0000
08:13:07
LONX
98
4335.5000
08:13:26
LONX
106
4335.5000
08:13:35
LONX
107
4343.5000
08:14:32
LONX
102
4343.5000
08:14:41
LONX
131
4343.5000
08:14:43
LONX
13
4343.5000
08:14:43
LONX
22
4343.0000
08:14:43
LONX
250
4343.0000
08:14:43
LONX
250
4343.0000
08:14:43
LONX
40
4343.0000
08:14:43
LONX
120
4343.5000
08:14:43
LONX
185
4343.5000
08:14:43
LONX
363
4343.5000
08:14:43
LONX
84
4342.5000
08:14:48
LONX
105
4342.5000
08:14:51
LONX
61
4342.5000
08:14:59
LONX
113
4342.5000
08:15:09
LONX
42
4342.5000
08:15:12
LONX
196
4342.5000
08:15:24
LONX
103
4342.0000
08:15:31
LONX
66
4342.0000
08:15:38
LONX
68
4342.0000
08:15:47
LONX
94
4342.0000
08:15:47
LONX
78
4342.0000
08:15:52
LONX
105
4342.0000
08:16:18
LONX
98
4342.5000
08:16:42
LONX
68
4342.5000
08:16:50
LONX
37
4342.5000
08:16:50
LONX
22
4342.5000
08:16:50
LONX
107
4342.5000
08:17:20
LONX
104
4342.5000
08:17:27
LONX
60
4345.0000
08:17:35
LONX
257
4346.0000
08:17:39
LONX
29
4345.5000
08:17:46
LONX
271
4345.5000
08:17:46
LONX
45
4345.5000
08:17:46
LONX
180
4345.5000
08:17:46
LONX
106
4345.5000
08:17:48
LONX
41
4345.5000
08:17:48
LONX
275
4345.0000
08:17:49
LONX
155
4343.5000
08:18:08
LONX
101
4343.0000
08:18:09
LONX
89
4342.5000
08:18:32
LONX
127
4342.5000
08:18:35
LONX
13
4342.5000
08:18:46
LONX
171
4342.5000
08:18:46
LONX
1
4342.5000
08:18:51
LONX
186
4342.0000
08:18:56
LONX
187
4340.0000
08:19:19
LONX
23
4340.0000
08:19:21
LONX
34
4341.0000
08:19:54
LONX
100
4341.0000
08:19:58
LONX
36
4341.0000
08:20:07
LONX
32
4341.0000
08:20:36
LONX
163
4341.0000
08:20:36
LONX
295
4341.0000
08:20:45
LONX
150
4341.0000
08:20:45
LONX
245
4340.5000
08:20:45
LONX
40
4341.0000
08:20:45
LONX
150
4341.0000
08:20:45
LONX
99
4340.5000
08:20:45
LONX
136
4340.5000
08:20:45
LONX
186
4341.0000
08:21:00
LONX
46
4340.5000
08:21:29
LONX
111
4340.5000
08:21:29
LONX
172
4340.0000
08:21:29
LONX
18
4342.5000
08:22:20
LONX
173
4342.5000
08:22:20
LONX
205
4342.5000
08:22:28
LONX
88
4342.5000
08:22:28
LONX
112
4341.5000
08:22:33
LONX
115
4341.5000
08:22:39
LONX
196
4341.0000
08:23:01
LONX
175
4341.0000
08:23:01
LONX
150
4341.0000
08:23:35
LONX
61
4341.0000
08:23:37
LONX
55
4341.0000
08:23:47
LONX
115
4341.0000
08:23:47
LONX
28
4340.5000
08:23:49
LONX
22
4340.5000
08:23:49
LONX
109
4340.5000
08:23:49
LONX
4
4339.5000
08:24:09
LONX
38
4339.5000
08:24:09
LONX
113
4339.5000
08:24:09
LONX
102
4341.0000
08:24:51
LONX
104
4341.0000
08:25:00
LONX
250
4341.5000
08:25:07
LONX
108
4342.0000
08:25:39
LONX
72
4342.0000
08:25:39
LONX
185
4342.0000
08:25:39
LONX
104
4341.5000
08:25:49
LONX
151
4341.5000
08:25:54
LONX
19
4341.0000
08:25:55
LONX
101
4340.5000
08:26:08
LONX
24
4340.5000
08:26:13
LONX
100
4340.5000
08:26:41
LONX
170
4340.5000
08:26:41
LONX
22
4341.0000
08:26:53
LONX
100
4342.0000
08:27:16
LONX
133
4342.0000
08:27:16
LONX
250
4342.0000
08:27:16
LONX
93
4341.5000
08:27:36
LONX
130
4341.5000
08:27:36
LONX
67
4341.5000
08:27:36
LONX
155
4341.5000
08:27:36
LONX
231
4341.0000
08:27:42
LONX
9
4341.0000
08:27:42
LONX
175
4339.5000
08:27:54
LONX
9
4339.0000
08:28:14
LONX
310
4340.0000
08:29:04
LONX
26
4339.5000
08:29:04
LONX
144
4339.5000
08:29:04
LONX
237
4340.0000
08:29:04
LONX
23
4339.5000
08:29:04
LONX
235
4342.0000
08:30:01
LONX
220
4341.5000
08:30:01
LONX
160
4341.5000
08:30:01
LONX
55
4341.5000
08:30:01
LONX
90
4341.5000
08:30:01
LONX
20
4341.5000
08:30:01
LONX
185
4340.5000
08:30:40
LONX
82
4341.0000
08:31:01
LONX
143
4341.0000
08:31:01
LONX
187
4341.0000
08:31:01
LONX
100
4340.5000
08:31:24
LONX
65
4340.5000
08:31:24
LONX
170
4340.5000
08:31:32
LONX
104
4340.5000
08:31:59
LONX
77
4340.5000
08:32:10
LONX
195
4342.5000
08:32:44
LONX
186
4343.0000
08:32:44
LONX
190
4343.0000
08:32:44
LONX
210
4344.0000
08:33:04
LONX
165
4343.5000
08:33:04
LONX
165
4344.5000
08:33:50
LONX
104
4343.5000
08:33:58
LONX
116
4343.5000
08:34:03
LONX
216
4343.0000
08:34:08
LONX
205
4342.5000
08:34:34
LONX
155
4342.0000
08:34:37
LONX
180
4343.5000
08:35:04
LONX
180
4343.5000
08:35:32
LONX
28
4343.0000
08:35:33
LONX
158
4343.0000
08:35:33
LONX
165
4342.5000
08:35:33
LONX
170
4343.0000
08:36:08
LONX
178
4342.5000
08:36:11
LONX
3
4342.0000
08:36:11
LONX
58
4342.0000
08:36:11
LONX
165
4341.5000
08:36:28
LONX
59
4342.0000
08:36:53
LONX
106
4342.0000
08:36:53
LONX
186
4342.0000
08:37:30
LONX
103
4342.0000
08:37:31
LONX
5
4342.0000
08:37:31
LONX
183
4344.0000
08:37:36
LONX
34
4344.5000
08:37:55
LONX
138
4344.5000
08:37:55
LONX
185
4343.5000
08:38:01
LONX
176
4342.5000
08:38:14
LONX
165
4344.0000
08:38:46
LONX
144
4343.5000
08:38:46
LONX
94
4343.5000
08:38:46
LONX
19
4342.5000
08:39:10
LONX
158
4342.5000
08:39:10
LONX
177
4343.5000
08:39:41
LONX
215
4345.5000
08:39:48
LONX
280
4345.5000
08:40:12
LONX
178
4342.5000
08:40:50
LONX
185
4342.0000
08:41:08
LONX
58
4341.5000
08:41:08
LONX
275
4343.5000
08:41:29
LONX
62
4345.0000
08:41:53
LONX
150
4345.0000
08:41:53
LONX
190
4345.0000
08:42:15
LONX
59
4344.5000
08:42:16
LONX
103
4344.5000
08:42:16
LONX
250
4344.5000
08:43:09
LONX
74
4344.5000
08:43:09
LONX
215
4343.5000
08:43:15
LONX
45
4343.5000
08:43:41
LONX
150
4343.5000
08:43:41
LONX
61
4346.0000
08:44:08
LONX
121
4346.0000
08:44:08
LONX
213
4345.0000
08:44:23
LONX
197
4345.5000
08:45:03
LONX
86
4347.0000
08:45:10
LONX
175
4346.0000
08:45:16
LONX
135
4345.0000
08:45:33
LONX
49
4345.0000
08:45:33
LONX
49
4344.0000
08:45:40
LONX
97
4344.0000
08:45:40
LONX
117
4344.5000
08:46:04
LONX
55
4344.5000
08:46:04
LONX
174
4344.5000
08:46:21
LONX
179
4344.0000
08:46:44
LONX
165
4343.0000
08:47:03
LONX
172
4342.0000
08:47:20
LONX
217
4342.5000
08:47:52
LONX
33
4342.5000
08:47:52
LONX
235
4341.5000
08:47:59
LONX
195
4342.0000
08:48:41
LONX
6
4342.5000
08:49:00
LONX
250
4342.5000
08:49:00
LONX
190
4342.0000
08:49:08
LONX
198
4341.5000
08:49:52
LONX
86
4342.5000
08:50:00
LONX
112
4342.5000
08:50:00
LONX
69
4342.5000
08:50:25
LONX
106
4342.5000
08:50:25
LONX
108
4342.5000
08:50:38
LONX
55
4343.0000
08:50:48
LONX
95
4342.5000
08:50:58
LONX
148
4342.5000
08:50:58
LONX
56
4343.0000
08:51:16
LONX
111
4343.0000
08:51:16
LONX
195
4343.0000
08:51:45
LONX
26
4343.5000
08:51:53
LONX
73
4343.5000
08:53:36
LONX
59
4344.5000
08:53:49
LONX
96
4344.5000
08:53:59
LONX
63
4344.5000
08:54:01
LONX
62
4344.5000
08:54:03
LONX
250
4344.5000
08:54:03
LONX
15
4344.5000
08:54:03
LONX
250
4344.5000
08:54:03
LONX
214
4344.5000
08:54:03
LONX
150
4344.0000
08:54:09
LONX
25
4344.0000
08:54:09
LONX
250
4343.5000
08:54:09
LONX
170
4342.0000
08:54:21
LONX
129
4342.0000
08:54:55
LONX
210
4342.0000
08:55:06
LONX
88
4341.5000
08:55:36
LONX
102
4341.5000
08:55:40
LONX
9
4341.5000
08:55:40
LONX
167
4341.0000
08:55:42
LONX
1
4342.0000
08:56:42
LONX
227
4342.0000
08:56:42
LONX
165
4342.0000
08:56:42
LONX
95
4342.0000
08:56:42
LONX
85
4342.0000
08:56:42
LONX
213
4342.0000
08:57:22
LONX
12
4342.0000
08:57:22
LONX
239
4342.0000
08:57:22
LONX
177
4342.5000
08:58:04
LONX
187
4342.5000
08:58:32
LONX
171
4342.5000
08:58:47
LONX
103
4345.0000
09:00:26
LONX
250
4345.5000
09:00:33
LONX
336
4345.5000
09:00:36
LONX
44
4346.5000
09:00:43
LONX
138
4346.5000
09:00:43
LONX
190
4347.5000
09:00:57
LONX
100
4348.0000
09:01:23
LONX
233
4348.0000
09:01:23
LONX
211
4348.0000
09:01:23
LONX
250
4348.0000
09:01:55
LONX
124
4347.5000
09:02:01
LONX
121
4347.5000
09:02:01
LONX
97
4347.0000
09:02:02
LONX
186
4345.5000
09:02:09
LONX
195
4344.5000
09:02:37
LONX
331
4345.0000
09:03:06
LONX
140
4345.0000
09:03:26
LONX
171
4344.5000
09:03:30
LONX
220
4344.0000
09:03:49
LONX
105
4345.0000
09:04:15
LONX
224
4345.0000
09:04:24
LONX
176
4344.5000
09:04:36
LONX
45
4344.5000
09:04:36
LONX
209
4344.0000
09:05:01
LONX
140
4345.0000
09:05:24
LONX
134
4345.0000
09:05:24
LONX
250
4344.5000
09:05:35
LONX
402
4348.5000
09:06:48
LONX
28
4348.5000
09:06:50
LONX
147
4348.5000
09:06:50
LONX
98
4348.5000
09:06:50
LONX
310
4348.0000
09:06:57
LONX
102
4347.5000
09:07:25
LONX
180
4348.5000
09:07:30
LONX
242
4348.0000
09:07:35
LONX
174
4344.5000
09:08:04
LONX
188
4343.5000
09:08:12
LONX
208
4344.0000
09:08:46
LONX
226
4343.5000
09:09:18
LONX
37
4344.0000
09:09:18
LONX
52
4344.0000
09:09:18
LONX
250
4344.0000
09:09:18
LONX
208
4343.5000
09:09:59
LONX
51
4343.5000
09:10:23
LONX
250
4343.5000
09:10:28
LONX
240
4343.0000
09:10:32
LONX
75
4343.0000
09:11:18
LONX
134
4343.0000
09:11:18
LONX
24
4343.5000
09:11:34
LONX
85
4344.0000
09:11:43
LONX
95
4344.0000
09:11:43
LONX
60
4344.0000
09:11:43
LONX
100
4344.5000
09:12:06
LONX
210
4344.0000
09:12:14
LONX
130
4343.5000
09:12:24
LONX
51
4343.0000
09:12:30
LONX
124
4343.0000
09:12:30
LONX
170
4342.5000
09:12:55
LONX
195
4342.0000
09:13:09
LONX
228
4342.5000
09:13:35
LONX
139
4342.0000
09:13:39
LONX
38
4342.0000
09:13:39
LONX
37
4340.0000
09:14:10
LONX
66
4340.0000
09:14:10
LONX
77
4340.0000
09:14:16
LONX
180
4340.5000
09:14:27
LONX
95
4340.0000
09:14:55
LONX
75
4340.0000
09:14:55
LONX
180
4339.5000
09:15:00
LONX
173
4338.5000
09:15:10
LONX
29
4338.0000
09:15:40
LONX
108
4338.0000
09:15:48
LONX
69
4339.0000
09:15:57
LONX
100
4339.0000
09:16:00
LONX
165
4339.0000
09:16:04
LONX
72
4338.0000
09:16:09
LONX
182
4338.0000
09:16:26
LONX
28
4337.0000
09:16:31
LONX
22
4337.0000
09:16:32
LONX
142
4337.5000
09:17:00
LONX
63
4337.5000
09:17:00
LONX
140
4337.0000
09:17:34
LONX
152
4337.0000
09:17:35
LONX
78
4337.0000
09:17:40
LONX
250
4338.0000
09:18:05
LONX
22
4338.0000
09:18:08
LONX
187
4339.0000
09:18:19
LONX
187
4338.5000
09:18:34
LONX
18
4337.5000
09:18:37
LONX
124
4337.5000
09:18:41
LONX
77
4337.5000
09:18:41
LONX
43
4338.0000
09:19:24
LONX
168
4338.0000
09:19:31
LONX
19
4337.5000
09:19:45
LONX
206
4337.5000
09:19:45
LONX
247
4338.5000
09:20:20
LONX
205
4338.0000
09:20:25
LONX
190
4338.5000
09:20:44
LONX
212
4338.5000
09:21:07
LONX
108
4338.5000
09:21:07
LONX
189
4337.5000
09:21:34
LONX
255
4339.0000
09:22:19
LONX
195
4339.5000
09:22:50
LONX
187
4339.5000
09:22:50
LONX
180
4340.0000
09:22:58
LONX
120
4340.0000
09:23:47
LONX
250
4340.0000
09:23:47
LONX
175
4339.5000
09:23:50
LONX
17
4339.5000
09:24:19
LONX
130
4339.5000
09:24:19
LONX
54
4339.5000
09:24:20
LONX
73
4339.5000
09:24:23
LONX
113
4339.5000
09:24:23
LONX
90
4340.0000
09:24:42
LONX
106
4340.0000
09:24:42
LONX
7
4339.5000
09:25:14
LONX
246
4339.5000
09:25:14
LONX
95
4339.0000
09:25:18
LONX
141
4339.0000
09:25:18
LONX
146
4340.0000
09:25:59
LONX
185
4340.0000
09:25:59
LONX
170
4339.5000
09:26:44
LONX
178
4339.0000
09:27:49
LONX
5
4339.0000
09:27:59
LONX
215
4339.0000
09:27:59
LONX
35
4339.0000
09:27:59
LONX
59
4338.5000
09:28:15
LONX
48
4338.5000
09:28:15
LONX
133
4338.5000
09:28:15
LONX
170
4338.5000
09:28:15
LONX
110
4338.5000
09:28:15
LONX
62
4338.5000
09:28:15
LONX
80
4338.5000
09:28:15
LONX
33
4339.0000
09:29:03
LONX
145
4339.0000
09:29:03
LONX
241
4339.0000
09:30:19
LONX
24
4339.0000
09:30:20
LONX
10
4339.0000
09:30:24
LONX
138
4339.0000
09:30:24
LONX
179
4339.0000
09:30:24
LONX
63
4339.0000
09:30:33
LONX
124
4339.0000
09:30:55
LONX
61
4339.0000
09:31:05
LONX
350
4339.0000
09:31:08
LONX
216
4338.5000
09:31:08
LONX
173
4338.5000
09:31:08
LONX
250
4341.0000
09:31:48
LONX
101
4340.5000
09:32:09
LONX
140
4340.5000
09:32:15
LONX
49
4341.0000
09:32:15
LONX
250
4341.0000
09:32:15
LONX
210
4341.0000
09:32:49
LONX
252
4341.5000
09:33:17
LONX
34
4341.5000
09:33:17
LONX
135
4344.0000
09:33:46
LONX
182
4344.0000
09:33:46
LONX
180
4344.0000
09:33:55
LONX
72
4343.0000
09:34:21
LONX
200
4345.5000
09:35:15
LONX
200
4345.0000
09:35:40
LONX
224
4345.0000
09:35:40
LONX
221
4345.0000
09:35:40
LONX
63
4346.0000
09:36:12
LONX
250
4346.0000
09:36:12
LONX
50
4348.0000
09:36:38
LONX
250
4348.0000
09:36:38
LONX
219
4348.5000
09:37:12
LONX
56
4348.5000
09:37:12
LONX
224
4348.0000
09:37:13
LONX
176
4348.0000
09:37:45
LONX
203
4348.0000
09:38:07
LONX
68
4347.0000
09:38:35
LONX
106
4347.0000
09:38:35
LONX
73
4346.5000
09:38:42
LONX
147
4346.5000
09:38:42
LONX
21
4347.0000
09:39:25
LONX
169
4347.0000
09:39:25
LONX
88
4346.5000
09:39:38
LONX
3
4348.0000
09:40:06
LONX
177
4347.5000
09:40:22
LONX
95
4347.5000
09:40:22
LONX
48
4347.5000
09:40:22
LONX
126
4347.5000
09:40:34
LONX
147
4347.5000
09:40:34
LONX
68
4347.5000
09:40:34
LONX
205
4348.0000
09:40:55
LONX
180
4347.0000
09:41:58
LONX
190
4347.0000
09:41:58
LONX
215
4351.0000
09:42:05
LONX
230
4350.5000
09:42:05
LONX
205
4348.5000
09:43:07
LONX
99
4348.0000
09:43:08
LONX
122
4348.0000
09:43:19
LONX
35
4347.5000
09:43:31
LONX
43
4347.5000
09:43:31
LONX
145
4347.5000
09:43:31
LONX
185
4348.0000
09:44:58
LONX
195
4348.0000
09:44:58
LONX
44
4348.0000
09:44:58
LONX
55
4348.0000
09:44:58
LONX
56
4347.5000
09:44:59
LONX
30
4347.5000
09:44:59
LONX
129
4347.5000
09:44:59
LONX
1
4347.0000
09:44:59
LONX
274
4347.0000
09:44:59
LONX
250
4346.5000
09:45:45
LONX
80
4346.0000
09:45:46
LONX
216
4346.5000
09:46:14
LONX
229
4346.5000
09:46:50
LONX
139
4346.0000
09:46:50
LONX
146
4346.0000
09:47:17
LONX
31
4346.0000
09:47:19
LONX
106
4346.0000
09:47:48
LONX
17
4346.0000
09:47:49
LONX
72
4346.0000
09:47:59
LONX
118
4346.0000
09:47:59
LONX
3
4346.0000
09:47:59
LONX
273
4345.5000
09:48:42
LONX
260
4345.0000
09:48:42
LONX
14
4344.0000
09:49:43
LONX
102
4344.0000
09:49:57
LONX
79
4344.0000
09:50:12
LONX
33
4345.5000
09:51:32
LONX
88
4345.5000
09:51:32
LONX
89
4345.5000
09:51:32
LONX
250
4345.5000
09:51:32
LONX
150
4345.5000
09:51:32
LONX
102
4345.5000
09:51:33
LONX
72
4346.0000
09:51:55
LONX
167
4346.0000
09:51:55
LONX
106
4346.0000
09:51:55
LONX
17
4346.0000
09:51:55
LONX
186
4346.0000
09:51:57
LONX
72
4346.0000
09:51:57
LONX
63
4345.5000
09:52:39
LONX
72
4345.5000
09:52:39
LONX
108
4346.5000
09:54:00
LONX
210
4347.0000
09:54:08
LONX
92
4347.0000
09:54:08
LONX
390
4347.5000
09:54:30
LONX
185
4347.5000
09:54:30
LONX
102
4347.5000
09:54:30
LONX
95
4347.5000
09:54:30
LONX
94
4346.5000
09:56:01
LONX
123
4347.5000
09:56:19
LONX
257
4347.5000
09:56:19
LONX
255
4347.0000
09:56:19
LONX
205
4347.5000
09:56:19
LONX
37
4346.0000
09:56:50
LONX
136
4346.0000
09:56:50
LONX
201
4345.5000
09:56:51
LONX
250
4345.5000
09:57:35
LONX
250
4347.5000
09:59:01
LONX
80
4347.5000
09:59:01
LONX
139
4347.5000
09:59:02
LONX
250
4347.5000
09:59:02
LONX
151
4347.0000
09:59:57
LONX
49
4347.0000
09:59:57
LONX
219
4347.0000
09:59:58
LONX
250
4349.5000
10:00:41
LONX
250
4350.5000
10:01:25
LONX
135
4350.0000
10:01:55
LONX
123
4350.0000
10:01:57
LONX
185
4351.5000
10:02:30
LONX
250
4351.5000
10:02:31
LONX
50
4351.0000
10:02:31
LONX
152
4353.0000
10:03:03
LONX
64
4353.0000
10:03:03
LONX
250
4353.5000
10:03:21
LONX
215
4353.0000
10:04:03
LONX
225
4353.0000
10:04:03
LONX
136
4352.5000
10:04:03
LONX
173
4351.5000
10:04:37
LONX
75
4351.0000
10:04:40
LONX
141
4351.0000
10:04:40
LONX
186
4349.0000
10:05:01
LONX
247
4351.0000
10:05:47
LONX
175
4350.0000
10:06:04
LONX
137
4349.0000
10:06:34
LONX
21
4349.0000
10:06:43
LONX
23
4349.0000
10:06:43
LONX
184
4349.0000
10:06:43
LONX
250
4349.5000
10:07:27
LONX
188
4348.5000
10:07:59
LONX
7
4348.5000
10:07:59
LONX
301
4351.5000
10:08:13
LONX
200
4351.5000
10:09:55
LONX
227
4351.5000
10:09:55
LONX
265
4352.0000
10:10:05
LONX
182
4352.0000
10:10:10
LONX
175
4352.0000
10:10:27
LONX
195
4351.0000
10:10:59
LONX
180
4350.5000
10:11:20
LONX
33
4349.5000
10:11:24
LONX
154
4349.5000
10:11:24
LONX
189
4349.0000
10:12:06
LONX
95
4348.0000
10:12:31
LONX
213
4347.5000
10:12:32
LONX
167
4349.0000
10:13:50
LONX
95
4349.0000
10:14:10
LONX
45
4349.0000
10:14:35
LONX
23
4349.0000
10:14:35
LONX
225
4349.0000
10:14:35
LONX
260
4348.5000
10:14:53
LONX
29
4348.0000
10:14:59
LONX
34
4348.5000
10:14:59
LONX
5
4349.0000
10:15:19
LONX
38
4349.5000
10:15:26
LONX
100
4349.5000
10:15:38
LONX
448
4349.5000
10:15:51
LONX
250
4349.5000
10:16:14
LONX
105
4350.5000
10:16:48
LONX
70
4350.5000
10:16:48
LONX
133
4350.5000
10:16:48
LONX
7
4350.5000
10:17:11
LONX
213
4350.5000
10:17:11
LONX
205
4351.0000
10:18:13
LONX
236
4351.0000
10:18:13
LONX
205
4350.5000
10:18:14
LONX
220
4349.0000
10:19:15
LONX
180
4348.5000
10:19:17
LONX
133
4348.0000
10:19:58
LONX
82
4348.0000
10:20:13
LONX
32
4348.5000
10:20:33
LONX
258
4348.5000
10:20:39
LONX
200
4348.5000
10:20:39
LONX
194
4347.5000
10:21:12
LONX
97
4347.0000
10:21:16
LONX
97
4347.0000
10:21:31
LONX
174
4348.0000
10:21:46
LONX
240
4347.5000
10:21:54
LONX
112
4348.0000
10:23:18
LONX
228
4348.0000
10:23:41
LONX
205
4348.5000
10:23:41
LONX
100
4348.0000
10:24:28
LONX
75
4348.0000
10:24:28
LONX
260
4348.0000
10:24:34
LONX
195
4348.0000
10:24:34
LONX
19
4347.5000
10:24:35
LONX
156
4347.5000
10:24:42
LONX
250
4347.0000
10:26:04
LONX
310
4348.0000
10:26:19
LONX
53
4347.5000
10:26:20
LONX
120
4347.5000
10:26:30
LONX
191
4348.0000
10:26:43
LONX
191
4347.5000
10:27:15
LONX
127
4346.5000
10:27:23
LONX
205
4345.5000
10:27:50
LONX
199
4344.5000
10:28:08
LONX
195
4344.0000
10:28:40
LONX
215
4345.0000
10:30:02
LONX
250
4345.0000
10:30:02
LONX
130
4345.0000
10:30:02
LONX
250
4345.0000
10:30:24
LONX
101
4344.5000
10:30:47
LONX
96
4344.5000
10:31:00
LONX
3
4344.5000
10:31:05
LONX
146
4344.5000
10:31:06
LONX
153
4345.5000
10:31:11
LONX
29
4345.5000
10:31:11
LONX
248
4345.0000
10:31:40
LONX
178
4344.0000
10:32:20
LONX
146
4344.5000
10:32:48
LONX
103
4344.5000
10:32:48
LONX
123
4344.5000
10:32:48
LONX
192
4344.5000
10:33:16
LONX
210
4344.5000
10:33:48
LONX
183
4344.0000
10:34:28
LONX
250
4344.5000
10:34:52
LONX
105
4346.5000
10:35:06
LONX
220
4346.5000
10:35:36
LONX
22
4346.5000
10:35:45
LONX
45
4347.0000
10:36:01
LONX
239
4347.0000
10:36:04
LONX
233
4346.0000
10:36:12
LONX
21
4346.0000
10:37:03
LONX
208
4346.0000
10:37:03
LONX
19
4345.5000
10:37:24
LONX
90
4346.5000
10:38:39
LONX
300
4346.5000
10:38:39
LONX
104
4346.0000
10:39:12
LONX
226
4346.0000
10:39:34
LONX
331
4346.0000
10:39:34
LONX
34
4345.5000
10:39:35
LONX
166
4345.5000
10:39:37
LONX
245
4346.0000
10:40:25
LONX
111
4346.5000
10:41:09
LONX
44
4346.5000
10:41:09
LONX
44
4346.5000
10:41:09
LONX
235
4346.5000
10:41:28
LONX
192
4346.5000
10:41:28
LONX
102
4345.5000
10:42:34
LONX
112
4345.5000
10:42:36
LONX
180
4345.5000
10:42:36
LONX
180
4343.5000
10:43:25
LONX
136
4343.0000
10:43:28
LONX
34
4343.0000
10:43:30
LONX
30
4343.0000
10:43:30
LONX
103
4343.0000
10:44:50
LONX
152
4344.0000
10:44:50
LONX
28
4344.0000
10:44:51
LONX
250
4345.0000
10:47:08
LONX
220
4345.0000
10:47:10
LONX
82
4345.5000
10:47:14
LONX
436
4346.0000
10:48:16
LONX
250
4347.5000
10:48:53
LONX
56
4347.0000
10:49:34
LONX
274
4347.0000
10:49:39
LONX
85
4347.5000
10:49:39
LONX
250
4347.5000
10:49:39
LONX
360
4347.5000
10:50:00
LONX
235
4347.5000
10:50:00
LONX
225
4347.5000
10:50:00
LONX
210
4347.5000
10:50:21
LONX
191
4348.0000
10:50:35
LONX
18
4348.0000
10:50:35
LONX
53
4348.0000
10:51:05
LONX
100
4348.0000
10:51:05
LONX
248
4348.0000
10:51:44
LONX
217
4347.5000
10:51:44
LONX
180
4349.5000
10:52:05
LONX
108
4349.0000
10:52:39
LONX
217
4349.0000
10:53:28
LONX
75
4349.0000
10:53:37
LONX
100
4349.0000
10:53:37
LONX
60
4349.5000
10:54:17
LONX
170
4349.5000
10:54:17
LONX
259
4349.5000
10:54:17
LONX
176
4348.0000
10:54:52
LONX
245
4349.5000
10:55:23
LONX
102
4348.0000
10:55:55
LONX
83
4348.0000
10:55:55
LONX
100
4350.5000
10:56:08
LONX
220
4350.0000
10:56:22
LONX
194
4350.0000
10:56:56
LONX
193
4351.0000
10:57:11
LONX
220
4351.5000
10:57:54
LONX
208
4352.5000
10:58:34
LONX
102
4352.0000
10:58:43
LONX
208
4352.0000
10:58:43
LONX
185
4351.0000
10:58:54
LONX
195
4349.5000
11:00:17
LONX
203
4349.5000
11:00:20
LONX
250
4350.5000
11:00:34
LONX
180
4352.5000
11:00:54
LONX
200
4352.0000
11:01:06
LONX
195
4352.5000
11:01:46
LONX
33
4351.5000
11:01:49
LONX
195
4352.0000
11:02:06
LONX
207
4351.5000
11:02:08
LONX
181
4352.5000
11:02:47
LONX
209
4351.5000
11:03:05
LONX
192
4351.5000
11:03:47
LONX
98
4351.0000
11:03:56
LONX
95
4350.5000
11:04:25
LONX
95
4350.5000
11:04:25
LONX
82
4350.5000
11:04:25
LONX
195
4350.5000
11:04:53
LONX
73
4351.0000
11:05:12
LONX
41
4351.0000
11:05:12
LONX
150
4353.5000
11:06:09
LONX
100
4353.5000
11:06:09
LONX
250
4353.5000
11:06:10
LONX
79
4353.5000
11:08:01
LONX
103
4353.5000
11:08:01
LONX
244
4353.5000
11:08:01
LONX
100
4353.5000
11:08:01
LONX
227
4353.5000
11:08:47
LONX
250
4353.5000
11:08:56
LONX
193
4353.5000
11:08:56
LONX
20
4353.5000
11:08:56
LONX
205
4354.0000
11:09:55
LONX
86
4354.0000
11:09:55
LONX
105
4354.0000
11:09:55
LONX
195
4355.0000
11:10:21
LONX
230
4354.5000
11:10:54
LONX
167
4354.5000
11:11:26
LONX
93
4354.5000
11:11:26
LONX
195
4354.5000
11:12:02
LONX
195
4356.5000
11:12:34
LONX
233
4357.0000
11:13:05
LONX
250
4357.5000
11:13:53
LONX
130
4357.5000
11:14:03
LONX
195
4358.0000
11:14:27
LONX
209
4357.0000
11:14:54
LONX
195
4358.0000
11:15:26
LONX
76
4358.0000
11:15:58
LONX
162
4358.0000
11:15:58
LONX
73
4358.0000
11:15:58
LONX
218
4356.5000
11:16:32
LONX
105
4357.0000
11:17:09
LONX
90
4357.0000
11:17:09
LONX
127
4355.0000
11:17:24
LONX
197
4355.0000
11:17:53
LONX
20
4355.0000
11:17:53
LONX
190
4354.0000
11:18:16
LONX
84
4355.0000
11:19:18
LONX
250
4355.0000
11:19:18
LONX
245
4354.0000
11:19:21
LONX
61
4354.0000
11:20:51
LONX
95
4354.0000
11:21:07
LONX
93
4354.0000
11:21:19
LONX
196
4354.0000
11:21:19
LONX
114
4354.0000
11:21:19
LONX
96
4354.0000
11:21:19
LONX
240
4354.5000
11:21:41
LONX
54
4354.5000
11:22:05
LONX
173
4354.0000
11:22:42
LONX
42
4354.0000
11:23:02
LONX
205
4354.0000
11:23:31
LONX
233
4354.0000
11:23:31
LONX
3
4354.5000
11:24:04
LONX
245
4355.5000
11:24:47
LONX
195
4355.0000
11:25:01
LONX
98
4354.5000
11:25:37
LONX
101
4354.5000
11:25:56
LONX
57
4354.5000
11:26:04
LONX
205
4355.0000
11:26:24
LONX
25
4355.0000
11:26:24
LONX
230
4355.0000
11:26:36
LONX
222
4355.0000
11:28:05
LONX
250
4355.0000
11:28:05
LONX
30
4355.0000
11:28:05
LONX
179
4354.5000
11:28:11
LONX
233
4354.0000
11:28:42
LONX
195
4354.5000
11:29:27
LONX
109
4354.0000
11:29:32
LONX
51
4353.5000
11:29:58
LONX
134
4353.5000
11:30:00
LONX
250
4355.5000
11:30:42
LONX
250
4356.0000
11:30:57
LONX
26
4356.0000
11:30:57
LONX
240
4357.5000
11:31:53
LONX
218
4357.0000
11:32:18
LONX
44
4357.0000
11:32:18
LONX
147
4357.0000
11:32:18
LONX
184
4357.0000
11:32:44
LONX
195
4356.5000
11:33:17
LONX
156
4356.0000
11:33:52
LONX
122
4357.5000
11:34:52
LONX
73
4357.5000
11:35:01
LONX
194
4357.5000
11:35:01
LONX
11
4357.5000
11:35:01
LONX
239
4357.5000
11:35:01
LONX
250
4358.0000
11:36:04
LONX
167
4358.0000
11:36:08
LONX
205
4357.5000
11:36:08
LONX
233
4357.5000
11:36:45
LONX
180
4358.0000
11:37:10
LONX
157
4358.5000
11:37:57
LONX
242
4358.5000
11:38:11
LONX
138
4358.5000
11:38:47
LONX
14
4360.0000
11:39:01
LONX
177
4360.0000
11:39:01
LONX
182
4360.0000
11:39:27
LONX
250
4361.0000
11:40:33
LONX
122
4360.5000
11:40:44
LONX
138
4360.5000
11:40:44
LONX
252
4361.5000
11:41:42
LONX
49
4361.0000
11:41:42
LONX
134
4361.0000
11:41:43
LONX
210
4360.5000
11:42:08
LONX
61
4361.5000
11:42:50
LONX
119
4361.5000
11:43:03
LONX
187
4361.5000
11:43:03
LONX
183
4360.5000
11:43:23
LONX
195
4361.0000
11:44:08
LONX
225
4360.0000
11:44:41
LONX
195
4362.5000
11:45:36
LONX
63
4363.0000
11:46:09
LONX
233
4363.0000
11:46:22
LONX
206
4364.0000
11:46:29
LONX
24
4364.0000
11:46:59
LONX
245
4363.5000
11:47:00
LONX
94
4361.0000
11:48:13
LONX
151
4361.0000
11:48:13
LONX
195
4361.5000
11:48:22
LONX
128
4360.5000
11:48:31
LONX
225
4362.0000
11:49:34
LONX
30
4363.0000
11:49:57
LONX
175
4363.0000
11:49:57
LONX
222
4363.0000
11:50:29
LONX
176
4362.5000
11:50:29
LONX
216
4362.5000
11:51:22
LONX
184
4361.5000
11:52:01
LONX
220
4361.0000
11:52:06
LONX
193
4361.5000
11:52:48
LONX
178
4364.5000
11:54:25
LONX
117
4364.5000
11:54:25
LONX
250
4364.5000
11:54:25
LONX
185
4364.5000
11:54:37
LONX
93
4364.0000
11:55:36
LONX
100
4364.0000
11:55:36
LONX
100
4364.0000
11:55:36
LONX
196
4364.0000
11:56:07
LONX
188
4363.5000
11:56:15
LONX
207
4363.0000
11:56:54
LONX
148
4362.0000
11:57:17
LONX
191
4361.0000
11:57:40
LONX
59
4362.0000
11:58:34
LONX
141
4362.0000
11:58:35
LONX
196
4362.0000
11:58:35
LONX
96
4363.0000
11:59:05
LONX
245
4362.5000
11:59:06
LONX
225
4363.0000
11:59:17
LONX
180
4362.5000
11:59:39
LONX
4
4365.0000
12:02:10
LONX
261
4365.0000
12:02:10
LONX
100
4364.5000
12:02:10
LONX
170
4364.5000
12:02:10
LONX
144
4364.0000
12:02:10
LONX
96
4363.0000
12:02:24
LONX
47
4363.0000
12:02:24
LONX
97
4363.0000
12:02:24
LONX
85
4360.5000
12:02:40
LONX
99
4360.5000
12:02:41
LONX
30
4361.5000
12:03:05
LONX
105
4361.5000
12:03:05
LONX
10
4361.5000
12:03:05
LONX
82
4361.5000
12:03:05
LONX
196
4361.5000
12:03:27
LONX
234
4360.5000
12:03:34
LONX
64
4358.5000
12:03:52
LONX
196
4358.0000
12:04:03
LONX
310
4358.0000
12:05:22
LONX
225
4359.0000
12:05:28
LONX
119
4358.5000
12:05:31
LONX
310
4360.5000
12:06:42
LONX
250
4361.0000
12:06:42
LONX
205
4360.0000
12:06:59
LONX
106
4360.0000
12:08:55
LONX
156
4360.0000
12:08:58
LONX
1
4360.0000
12:08:58
LONX
271
4359.5000
12:08:59
LONX
90
4360.0000
12:08:59
LONX
129
4360.0000
12:08:59
LONX
250
4360.0000
12:08:59
LONX
180
4359.5000
12:10:10
LONX
285
4360.5000
12:11:04
LONX
99
4360.5000
12:12:08
LONX
116
4360.5000
12:12:11
LONX
240
4360.5000
12:12:32
LONX
250
4360.5000
12:12:32
LONX
115
4360.0000
12:12:32
LONX
175
4359.5000
12:13:30
LONX
7
4361.0000
12:14:21
LONX
198
4361.0000
12:14:21
LONX
250
4361.5000
12:14:21
LONX
128
4361.5000
12:14:21
LONX
56
4361.5000
12:14:21
LONX
15
4361.5000
12:14:21
LONX
4
4361.5000
12:14:21
LONX
223
4361.0000
12:14:51
LONX
281
4359.5000
12:15:35
LONX
207
4359.0000
12:15:37
LONX
195
4360.0000
12:16:40
LONX
200
4359.5000
12:16:49
LONX
205
4359.0000
12:18:54
LONX
195
4359.5000
12:19:15
LONX
21
4359.5000
12:19:15
LONX
99
4359.5000
12:19:18
LONX
150
4359.5000
12:19:44
LONX
107
4359.0000
12:19:57
LONX
293
4359.0000
12:19:57
LONX
70
4359.0000
12:20:17
LONX
59
4359.0000
12:20:17
LONX
94
4359.0000
12:20:34
LONX
23
4359.5000
12:21:23
LONX
352
4359.5000
12:21:23
LONX
332
4360.0000
12:21:52
LONX
81
4359.5000
12:22:46
LONX
100
4359.5000
12:22:46
LONX
62
4359.5000
12:22:46
LONX
219
4360.0000
12:23:31
LONX
76
4360.0000
12:23:31
LONX
104
4359.5000
12:23:33
LONX
125
4361.0000
12:25:12
LONX
265
4361.0000
12:25:12
LONX
198
4361.0000
12:25:22
LONX
200
4361.0000
12:25:55
LONX
340
4360.5000
12:25:58
LONX
237
4359.5000
12:27:18
LONX
181
4358.5000
12:27:32
LONX
96
4358.5000
12:27:51
LONX
200
4357.5000
12:28:09
LONX
190
4356.0000
12:28:32
LONX
196
4356.0000
12:29:17
LONX
200
4354.5000
12:30:05
LONX
195
4354.0000
12:30:40
LONX
3
4354.5000
12:31:16
LONX
177
4354.5000
12:31:31
LONX
250
4354.5000
12:31:31
LONX
47
4354.5000
12:31:31
LONX
188
4355.0000
12:33:00
LONX
210
4355.0000
12:33:52
LONX
63
4355.0000
12:33:52
LONX
250
4355.5000
12:34:26
LONX
123
4355.5000
12:34:31
LONX
219
4356.0000
12:35:21
LONX
31
4356.0000
12:35:21
LONX
250
4356.0000
12:35:21
LONX
196
4355.5000
12:36:00
LONX
121
4355.5000
12:36:04
LONX
87
4355.5000
12:36:04
LONX
239
4355.5000
12:36:47
LONX
179
4355.0000
12:37:20
LONX
198
4355.0000
12:38:07
LONX
195
4354.0000
12:38:35
LONX
198
4355.0000
12:39:10
LONX
150
4355.5000
12:39:44
LONX
100
4355.5000
12:40:13
LONX
192
4356.0000
12:40:26
LONX
198
4355.5000
12:41:37
LONX
235
4355.0000
12:41:38
LONX
198
4355.0000
12:42:37
LONX
203
4354.5000
12:42:55
LONX
238
4356.0000
12:44:14
LONX
55
4356.0000
12:44:14
LONX
82
4356.0000
12:44:24
LONX
263
4356.0000
12:44:37
LONX
226
4358.5000
12:45:11
LONX
188
4358.0000
12:45:37
LONX
205
4360.5000
12:46:08
LONX
10
4360.5000
12:46:08
LONX
44
4360.0000
12:46:46
LONX
215
4360.0000
12:47:11
LONX
182
4359.5000
12:47:12
LONX
181
4358.5000
12:48:04
LONX
2
4359.5000
12:48:21
LONX
201
4359.5000
12:48:21
LONX
35
4359.5000
12:48:21
LONX
43
4360.0000
12:48:57
LONX
102
4360.0000
12:48:57
LONX
198
4360.0000
12:49:18
LONX
46
4358.0000
12:49:48
LONX
152
4358.0000
12:49:48
LONX
195
4358.0000
12:50:28
LONX
16
4358.0000
12:50:40
LONX
263
4358.0000
12:50:44
LONX
48
4358.5000
12:52:06
LONX
250
4358.5000
12:52:06
LONX
103
4358.5000
12:52:06
LONX
203
4358.5000
12:52:06
LONX
16
4358.5000
12:52:06
LONX
11
4359.0000
12:52:31
LONX
156
4359.0000
12:52:31
LONX
188
4359.5000
12:52:55
LONX
183
4358.0000
12:53:25
LONX
197
4357.5000
12:54:43
LONX
334
4357.5000
12:54:43
LONX
76
4356.5000
12:55:11
LONX
107
4356.5000
12:55:11
LONX
10
4356.0000
12:56:33
LONX
38
4356.0000
12:56:33
LONX
103
4356.0000
12:56:33
LONX
72
4356.0000
12:56:33
LONX
33
4356.0000
12:56:33
LONX
58
4356.0000
12:56:33
LONX
228
4355.5000
12:56:51
LONX
97
4355.0000
12:56:53
LONX
198
4354.5000
12:57:22
LONX
247
4355.0000
12:57:54
LONX
184
4355.0000
12:58:17
LONX
231
4355.0000
12:59:24
LONX
246
4355.5000
13:00:00
LONX
195
4355.0000
13:00:43
LONX
86
4354.5000
13:00:44
LONX
134
4354.5000
13:00:44
LONX
72
4353.0000
13:01:21
LONX
125
4353.0000
13:01:21
LONX
12
4352.5000
13:01:21
LONX
72
4352.5000
13:01:26
LONX
65
4352.5000
13:01:37
LONX
152
4353.0000
13:01:57
LONX
98
4353.0000
13:01:57
LONX
277
4353.5000
13:02:38
LONX
154
4353.0000
13:03:12
LONX
12
4353.0000
13:03:12
LONX
134
4353.0000
13:03:35
LONX
65
4353.0000
13:03:35
LONX
199
4352.5000
13:04:13
LONX
225
4353.0000
13:05:08
LONX
199
4353.0000
13:05:11
LONX
210
4353.0000
13:05:57
LONX
58
4353.0000
13:06:14
LONX
141
4353.0000
13:06:14
LONX
250
4353.0000
13:06:44
LONX
45
4353.0000
13:06:44
LONX
79
4353.5000
13:07:14
LONX
192
4355.0000
13:07:21
LONX
250
4356.0000
13:08:10
LONX
15
4356.0000
13:08:10
LONX
211
4355.5000
13:08:17
LONX
195
4355.5000
13:08:55
LONX
66
4355.0000
13:09:28
LONX
51
4355.0000
13:09:28
LONX
82
4355.0000
13:09:28
LONX
181
4356.5000
13:11:21
LONX
460
4356.5000
13:11:21
LONX
92
4356.5000
13:11:25
LONX
320
4356.0000
13:11:34
LONX
177
4356.5000
13:13:10
LONX
4
4356.5000
13:13:20
LONX
210
4356.5000
13:13:20
LONX
199
4356.5000
13:13:20
LONX
95
4355.0000
13:14:08
LONX
95
4355.0000
13:14:35
LONX
199
4355.0000
13:14:35
LONX
169
4354.5000
13:14:37
LONX
181
4354.0000
13:15:35
LONX
164
4354.0000
13:16:28
LONX
56
4354.0000
13:17:13
LONX
200
4354.0000
13:17:13
LONX
305
4354.0000
13:17:38
LONX
235
4355.0000
13:18:15
LONX
416
4355.0000
13:18:15
LONX
79
4354.0000
13:19:38
LONX
106
4354.0000
13:19:43
LONX
190
4354.0000
13:19:51
LONX
37
4354.5000
13:19:56
LONX
149
4354.5000
13:19:56
LONX
200
4353.5000
13:20:16
LONX
199
4354.0000
13:20:53
LONX
165
4354.0000
13:21:54
LONX
25
4354.0000
13:22:25
LONX
275
4354.0000
13:22:25
LONX
195
4354.5000
13:23:02
LONX
249
4354.5000
13:23:02
LONX
38
4354.5000
13:23:36
LONX
147
4354.5000
13:23:36
LONX
242
4354.5000
13:24:13
LONX
192
4354.5000
13:24:33
LONX
292
4354.5000
13:25:27
LONX
197
4354.0000
13:25:27
LONX
227
4354.0000
13:26:19
LONX
4
4354.0000
13:26:47
LONX
223
4353.5000
13:26:47
LONX
201
4353.5000
13:26:47
LONX
168
4354.0000
13:26:47
LONX
215
4353.0000
13:28:07
LONX
200
4353.0000
13:28:07
LONX
129
4353.5000
13:28:42
LONX
23
4353.5000
13:28:42
LONX
32
4353.5000
13:28:42
LONX
178
4357.0000
13:29:53
LONX
275
4358.0000
13:29:54
LONX
200
4360.0000
13:29:57
LONX
225
4359.5000
13:29:57
LONX
183
4361.0000
13:30:14
LONX
210
4362.5000
13:30:42
LONX
250
4362.0000
13:30:42
LONX
225
4362.5000
13:31:17
LONX
230
4366.0000
13:31:48
LONX
210
4365.0000
13:31:48
LONX
200
4363.0000
13:32:42
LONX
328
4362.5000
13:32:42
LONX
106
4362.5000
13:33:08
LONX
84
4362.5000
13:33:09
LONX
220
4360.5000
13:33:48
LONX
230
4360.0000
13:33:55
LONX
224
4359.5000
13:34:32
LONX
37
4359.5000
13:34:32
LONX
220
4359.0000
13:35:23
LONX
126
4358.5000
13:35:23
LONX
51
4359.0000
13:35:47
LONX
54
4360.0000
13:35:54
LONX
13
4360.0000
13:35:54
LONX
250
4360.0000
13:35:54
LONX
200
4359.5000
13:36:22
LONX
200
4359.5000
13:36:55
LONX
43
4359.0000
13:37:37
LONX
265
4359.0000
13:38:05
LONX
234
4358.5000
13:38:19
LONX
1
4358.5000
13:38:31
LONX
390
4358.5000
13:38:31
LONX
270
4358.0000
13:38:31
LONX
241
4359.0000
13:39:33
LONX
44
4359.0000
13:39:37
LONX
245
4358.5000
13:40:00
LONX
237
4358.0000
13:40:05
LONX
206
4358.5000
13:40:45
LONX
131
4358.0000
13:40:46
LONX
224
4358.5000
13:41:27
LONX
60
4358.5000
13:41:27
LONX
51
4358.5000
13:41:50
LONX
195
4357.5000
13:41:52
LONX
140
4357.0000
13:42:15
LONX
236
4356.5000
13:42:37
LONX
231
4356.5000
13:43:03
LONX
72
4356.5000
13:44:04
LONX
250
4356.5000
13:44:09
LONX
44
4356.5000
13:44:09
LONX
250
4356.5000
13:44:54
LONX
72
4356.0000
13:44:55
LONX
72
4356.0000
13:44:55
LONX
37
4356.0000
13:45:16
LONX
45
4356.0000
13:45:16
LONX
215
4356.0000
13:45:16
LONX
246
4355.5000
13:45:58
LONX
4
4355.5000
13:45:58
LONX
144
4355.0000
13:46:05
LONX
248
4354.0000
13:46:45
LONX
230
4354.0000
13:47:37
LONX
36
4354.0000
13:47:37
LONX
261
4354.0000
13:47:45
LONX
8
4353.5000
13:48:22
LONX
10
4354.0000
13:48:31
LONX
240
4354.0000
13:48:37
LONX
187
4354.0000
13:48:37
LONX
209
4353.5000
13:48:54
LONX
205
4354.0000
13:49:41
LONX
200
4354.0000
13:49:41
LONX
46
4354.0000
13:50:05
LONX
69
4353.5000
13:50:09
LONX
185
4356.5000
13:50:55
LONX
221
4356.5000
13:50:56
LONX
215
4358.5000
13:52:18
LONX
185
4358.0000
13:52:18
LONX
205
4358.0000
13:52:18
LONX
220
4357.5000
13:52:18
LONX
14
4355.0000
13:53:02
LONX
175
4355.0000
13:53:03
LONX
275
4356.0000
13:53:29
LONX
76
4354.5000
13:53:37
LONX
115
4354.5000
13:53:37
LONX
183
4357.0000
13:54:23
LONX
7
4357.0000
13:54:23
LONX
7
4356.5000
13:54:23
LONX
193
4356.5000
13:54:23
LONX
193
4356.5000
13:55:07
LONX
31
4356.5000
13:55:23
LONX
235
4356.0000
13:55:45
LONX
33
4356.0000
13:56:38
LONX
177
4356.0000
13:56:38
LONX
200
4356.0000
13:56:38
LONX
34
4356.0000
13:56:49
LONX
167
4356.0000
13:56:49
LONX
250
4357.0000
13:57:23
LONX
82
4357.0000
13:57:23
LONX
144
4356.0000
13:57:53
LONX
225
4356.5000
13:58:37
LONX
187
4356.5000
13:58:37
LONX
48
4357.0000
14:00:04
LONX
217
4357.0000
14:00:04
LONX
195
4357.0000
14:00:04
LONX
55
4357.0000
14:00:04
LONX
225
4356.5000
14:00:06
LONX
100
4356.0000
14:00:06
LONX
198
4355.5000
14:00:35
LONX
196
4356.5000
14:01:53
LONX
14
4356.5000
14:01:53
LONX
65
4356.5000
14:01:53
LONX
320
4358.0000
14:02:27
LONX
185
4358.0000
14:02:52
LONX
250
4358.0000
14:02:52
LONX
35
4358.0000
14:02:52
LONX
187
4358.0000
14:02:52
LONX
245
4357.5000
14:02:53
LONX
199
4356.0000
14:03:20
LONX
250
4356.0000
14:04:06
LONX
188
4356.0000
14:04:27
LONX
59
4356.0000
14:04:48
LONX
103
4356.0000
14:04:48
LONX
180
4355.5000
14:05:02
LONX
265
4356.0000
14:06:00
LONX
193
4356.0000
14:06:00
LONX
224
4355.0000
14:06:38
LONX
58
4356.0000
14:06:50
LONX
143
4356.0000
14:06:50
LONX
185
4356.0000
14:07:11
LONX
272
4358.0000
14:07:23
LONX
216
4355.5000
14:07:53
LONX
200
4354.0000
14:08:53
LONX
246
4354.5000
14:08:57
LONX
189
4354.5000
14:09:18
LONX
63
4353.5000
14:10:12
LONX
172
4353.5000
14:10:12
LONX
236
4353.5000
14:10:12
LONX
251
4354.0000
14:10:54
LONX
121
4354.0000
14:10:54
LONX
359
4355.0000
14:12:03
LONX
203
4355.0000
14:12:03
LONX
285
4356.0000
14:12:40
LONX
201
4355.5000
14:13:05
LONX
210
4356.0000
14:14:15
LONX
230
4356.0000
14:14:15
LONX
160
4356.0000
14:14:16
LONX
55
4356.0000
14:14:16
LONX
196
4355.0000
14:14:58
LONX
310
4355.0000
14:14:58
LONX
254
4356.0000
14:16:06
LONX
201
4356.0000
14:16:06
LONX
190
4355.5000
14:16:06
LONX
236
4356.5000
14:16:54
LONX
74
4356.5000
14:17:07
LONX
112
4356.0000
14:17:13
LONX
79
4356.0000
14:17:13
LONX
47
4357.0000
14:18:05
LONX
185
4357.5000
14:18:06
LONX
106
4358.5000
14:18:39
LONX
97
4358.5000
14:18:39
LONX
47
4358.5000
14:18:39
LONX
150
4358.5000
14:19:24
LONX
1
4358.5000
14:19:24
LONX
350
4359.5000
14:20:02
LONX
200
4359.5000
14:20:02
LONX
98
4359.5000
14:20:02
LONX
310
4359.0000
14:20:04
LONX
190
4357.5000
14:21:18
LONX
100
4358.0000
14:22:02
LONX
210
4358.0000
14:22:02
LONX
100
4357.5000
14:22:10
LONX
195
4357.5000
14:22:15
LONX
250
4357.5000
14:22:15
LONX
240
4358.0000
14:22:59
LONX
201
4357.5000
14:23:02
LONX
264
4357.5000
14:23:42
LONX
88
4357.5000
14:23:42
LONX
330
4358.5000
14:24:10
LONX
57
4360.0000
14:24:23
LONX
92
4360.0000
14:24:23
LONX
213
4368.0000
14:24:39
LONX
183
4365.5000
14:24:55
LONX
71
4365.0000
14:25:34
LONX
225
4364.5000
14:25:34
LONX
217
4365.0000
14:25:57
LONX
200
4366.5000
14:26:38
LONX
12
4366.0000
14:26:56
LONX
115
4366.0000
14:26:56
LONX
73
4366.0000
14:26:57
LONX
188
4365.5000
14:26:57
LONX
110
4364.0000
14:27:16
LONX
117
4364.5000
14:27:22
LONX
140
4364.0000
14:27:41
LONX
185
4363.5000
14:27:47
LONX
200
4362.0000
14:28:10
LONX
224
4361.5000
14:28:27
LONX
86
4360.5000
14:28:39
LONX
404
4361.5000
14:29:14
LONX
225
4361.0000
14:29:19
LONX
245
4360.5000
14:29:50
LONX
238
4360.0000
14:29:59
LONX
78
4360.0000
14:29:59
LONX
156
4360.0000
14:30:00
LONX
212
4359.5000
14:30:00
LONX
51
4359.0000
14:30:08
LONX
154
4359.0000
14:30:08
LONX
177
4361.5000
14:30:25
LONX
173
4361.5000
14:30:25
LONX
70
4361.0000
14:30:28
LONX
120
4361.0000
14:30:30
LONX
147
4364.0000
14:31:00
LONX
158
4364.0000
14:31:00
LONX
210
4364.0000
14:31:00
LONX
320
4364.0000
14:31:02
LONX
27
4363.5000
14:31:02
LONX
193
4363.5000
14:31:04
LONX
230
4363.5000
14:31:06
LONX
270
4363.0000
14:31:09
LONX
37
4365.5000
14:31:24
LONX
213
4365.5000
14:31:24
LONX
295
4365.0000
14:31:24
LONX
270
4364.5000
14:31:34
LONX
323
4364.0000
14:31:39
LONX
170
4363.5000
14:31:47
LONX
60
4363.5000
14:31:47
LONX
293
4363.0000
14:31:53
LONX
183
4362.5000
14:31:57
LONX
214
4360.5000
14:32:04
LONX
209
4362.5000
14:32:23
LONX
230
4362.0000
14:32:42
LONX
159
4362.0000
14:32:53
LONX
340
4364.0000
14:33:19
LONX
217
4364.0000
14:33:19
LONX
193
4364.5000
14:33:19
LONX
57
4364.5000
14:33:19
LONX
187
4364.5000
14:33:19
LONX
11
4364.5000
14:33:19
LONX
16
4364.0000
14:33:35
LONX
224
4364.0000
14:33:35
LONX
213
4363.5000
14:33:37
LONX
29
4363.0000
14:33:47
LONX
153
4363.0000
14:33:48
LONX
239
4362.5000
14:34:21
LONX
195
4362.5000
14:34:21
LONX
100
4363.5000
14:34:43
LONX
100
4363.5000
14:34:43
LONX
15
4363.5000
14:34:43
LONX
55
4363.5000
14:34:43
LONX
28
4363.0000
14:34:43
LONX
156
4364.0000
14:34:53
LONX
124
4364.0000
14:34:53
LONX
172
4363.0000
14:34:59
LONX
226
4362.5000
14:34:59
LONX
250
4362.0000
14:35:16
LONX
250
4362.5000
14:35:35
LONX
199
4361.5000
14:35:39
LONX
205
4361.0000
14:35:42
LONX
190
4359.5000
14:36:02
LONX
195
4359.0000
14:36:02
LONX
179
4356.0000
14:36:17
LONX
79
4356.0000
14:36:17
LONX
205
4356.0000
14:36:43
LONX
217
4355.5000
14:36:44
LONX
243
4355.0000
14:37:10
LONX
174
4354.0000
14:37:11
LONX
186
4353.5000
14:37:26
LONX
24
4353.0000
14:37:26
LONX
153
4353.0000
14:37:26
LONX
7
4353.0000
14:37:26
LONX
1
4353.0000
14:37:26
LONX
195
4351.5000
14:37:47
LONX
200
4353.5000
14:38:05
LONX
213
4354.0000
14:38:22
LONX
230
4353.5000
14:38:22
LONX
265
4356.5000
14:39:30
LONX
250
4356.5000
14:39:30
LONX
50
4356.5000
14:39:30
LONX
237
4356.5000
14:39:31
LONX
236
4356.5000
14:39:31
LONX
192
4356.0000
14:39:51
LONX
10
4355.5000
14:40:05
LONX
100
4355.5000
14:40:05
LONX
74
4355.5000
14:40:06
LONX
100
4355.0000
14:40:10
LONX
7
4357.0000
14:41:07
LONX
323
4357.0000
14:41:07
LONX
240
4357.0000
14:41:07
LONX
305
4356.5000
14:41:22
LONX
275
4356.5000
14:41:25
LONX
205
4356.0000
14:41:45
LONX
277
4356.0000
14:41:46
LONX
13
4356.0000
14:41:49
LONX
190
4355.5000
14:41:49
LONX
120
4355.0000
14:41:58
LONX
150
4355.0000
14:42:16
LONX
38
4355.0000
14:42:16
LONX
50
4356.0000
14:42:40
LONX
217
4355.5000
14:42:41
LONX
6
4356.5000
14:43:00
LONX
349
4357.0000
14:43:01
LONX
225
4356.5000
14:43:12
LONX
153
4357.0000
14:43:30
LONX
37
4357.0000
14:43:30
LONX
189
4355.5000
14:43:50
LONX
200
4355.0000
14:43:51
LONX
188
4354.0000
14:44:25
LONX
43
4353.5000
14:44:40
LONX
104
4354.0000
14:44:57
LONX
86
4354.0000
14:44:57
LONX
102
4354.0000
14:45:13
LONX
215
4355.0000
14:45:18
LONX
28
4354.5000
14:45:18
LONX
200
4354.5000
14:45:19
LONX
310
4355.5000
14:45:34
LONX
185
4355.0000
14:45:37
LONX
192
4355.5000
14:45:37
LONX
182
4354.0000
14:45:46
LONX
290
4354.0000
14:46:38
LONX
70
4354.0000
14:46:38
LONX
20
4354.0000
14:46:38
LONX
100
4354.0000
14:46:39
LONX
5
4354.0000
14:46:39
LONX
205
4353.0000
14:46:39
LONX
131
4354.5000
14:47:30
LONX
89
4354.5000
14:47:30
LONX
200
4355.0000
14:47:30
LONX
205
4354.5000
14:47:30
LONX
225
4354.0000
14:47:32
LONX
275
4353.5000
14:48:02
LONX
220
4353.0000
14:48:20
LONX
189
4352.5000
14:48:33
LONX
178
4352.0000
14:48:35
LONX
305
4355.0000
14:49:40
LONX
48
4355.0000
14:49:41
LONX
330
4356.5000
14:50:03
LONX
300
4356.5000
14:50:04
LONX
29
4358.0000
14:50:34
LONX
102
4358.5000
14:50:50
LONX
218
4358.5000
14:50:50
LONX
257
4359.5000
14:50:58
LONX
113
4359.5000
14:50:58
LONX
200
4359.5000
14:50:58
LONX
215
4358.5000
14:51:04
LONX
100
4360.5000
14:52:03
LONX
128
4360.5000
14:52:05
LONX
150
4362.0000
14:52:26
LONX
150
4362.0000
14:52:26
LONX
63
4362.0000
14:52:26
LONX
182
4362.0000
14:52:26
LONX
237
4362.0000
14:52:31
LONX
421
4363.5000
14:53:06
LONX
245
4364.0000
14:53:33
LONX
248
4365.0000
14:53:50
LONX
211
4364.5000
14:53:57
LONX
217
4364.0000
14:54:02
LONX
190
4363.5000
14:54:30
LONX
200
4363.5000
14:54:30
LONX
237
4362.5000
14:55:00
LONX
15
4362.5000
14:55:14
LONX
185
4362.5000
14:55:14
LONX
185
4362.0000
14:55:35
LONX
205
4361.5000
14:55:35
LONX
250
4362.0000
14:56:05
LONX
220
4361.0000
14:56:05
LONX
200
4363.5000
14:56:48
LONX
229
4363.0000
14:56:52
LONX
285
4365.0000
14:57:18
LONX
195
4364.0000
14:57:51
LONX
240
4364.0000
14:58:30
LONX
223
4364.0000
14:58:30
LONX
72
4364.0000
14:58:34
LONX
120
4363.5000
14:58:38
LONX
247
4364.5000
14:59:06
LONX
58
4364.5000
14:59:06
LONX
31
4364.0000
14:59:10
LONX
234
4364.0000
14:59:10
LONX
215
4362.0000
14:59:26
LONX
209
4361.5000
14:59:34
LONX
193
4360.5000
14:59:39
LONX
230
4360.5000
15:00:01
LONX
210
4360.0000
15:00:04
LONX
242
4361.0000
15:00:27
LONX
150
4361.0000
15:00:27
LONX
202
4360.5000
15:00:27
LONX
191
4359.0000
15:00:34
LONX
245
4360.5000
15:01:05
LONX
295
4361.5000
15:01:26
LONX
215
4361.5000
15:01:26
LONX
268
4361.5000
15:02:04
LONX
242
4361.5000
15:02:04
LONX
53
4361.5000
15:02:04
LONX
183
4361.5000
15:02:10
LONX
52
4361.0000
15:02:11
LONX
89
4361.0000
15:02:27
LONX
54
4361.0000
15:02:39
LONX
265
4361.0000
15:02:39
LONX
200
4361.0000
15:02:48
LONX
200
4362.0000
15:03:08
LONX
226
4363.5000
15:03:17
LONX
82
4363.0000
15:03:22
LONX
133
4363.0000
15:03:26
LONX
275
4363.5000
15:04:10
LONX
238
4363.5000
15:04:10
LONX
250
4363.5000
15:04:10
LONX
225
4367.5000
15:05:18
LONX
270
4367.5000
15:05:18
LONX
150
4367.5000
15:05:18
LONX
77
4367.5000
15:05:18
LONX
69
4368.0000
15:05:28
LONX
280
4368.5000
15:05:34
LONX
224
4367.5000
15:05:34
LONX
209
4366.0000
15:06:12
LONX
37
4367.5000
15:06:35
LONX
220
4368.0000
15:06:41
LONX
285
4367.5000
15:06:43
LONX
46
4367.0000
15:06:46
LONX
154
4367.0000
15:06:48
LONX
117
4366.5000
15:06:51
LONX
190
4365.5000
15:07:05
LONX
183
4364.5000
15:07:17
LONX
185
4364.5000
15:07:45
LONX
187
4364.0000
15:07:45
LONX
56
4365.5000
15:08:27
LONX
136
4365.5000
15:08:31
LONX
38
4365.5000
15:08:31
LONX
215
4365.5000
15:08:31
LONX
96
4365.5000
15:08:31
LONX
28
4365.0000
15:08:31
LONX
174
4365.0000
15:08:32
LONX
28
4365.0000
15:08:32
LONX
48
4363.5000
15:08:58
LONX
147
4363.5000
15:09:01
LONX
185
4364.5000
15:09:13
LONX
247
4364.5000
15:09:32
LONX
185
4364.5000
15:09:44
LONX
109
4364.0000
15:09:46
LONX
231
4363.0000
15:10:03
LONX
192
4364.0000
15:10:26
LONX
28
4364.0000
15:10:30
LONX
250
4364.0000
15:11:01
LONX
19
4364.5000
15:11:15
LONX
390
4365.0000
15:12:04
LONX
280
4365.0000
15:12:04
LONX
164
4365.0000
15:12:04
LONX
116
4365.0000
15:12:04
LONX
195
4364.5000
15:12:04
LONX
209
4365.0000
15:12:04
LONX
5
4365.0000
15:12:04
LONX
190
4365.5000
15:12:35
LONX
14
4364.5000
15:12:53
LONX
14
4364.5000
15:13:02
LONX
36
4364.5000
15:13:02
LONX
126
4364.5000
15:13:02
LONX
200
4364.5000
15:13:02
LONX
262
4364.0000
15:13:09
LONX
205
4363.5000
15:13:41
LONX
205
4364.0000
15:13:59
LONX
164
4363.5000
15:14:09
LONX
80
4363.5000
15:14:16
LONX
190
4363.0000
15:14:21
LONX
205
4362.0000
15:14:38
LONX
46
4364.5000
15:15:20
LONX
210
4364.5000
15:15:29
LONX
250
4364.5000
15:15:29
LONX
280
4364.0000
15:15:33
LONX
190
4363.5000
15:16:07
LONX
204
4363.5000
15:16:15
LONX
39
4364.5000
15:16:41
LONX
215
4365.0000
15:17:00
LONX
210
4365.0000
15:17:00
LONX
250
4365.0000
15:17:00
LONX
249
4365.0000
15:17:30
LONX
80
4364.0000
15:17:41
LONX
277
4365.5000
15:18:01
LONX
83
4365.5000
15:18:01
LONX
117
4365.5000
15:18:01
LONX
215
4365.0000
15:18:01
LONX
190
4362.5000
15:18:44
LONX
258
4364.5000
15:19:58
LONX
224
4364.5000
15:20:01
LONX
294
4366.0000
15:20:35
LONX
46
4366.0000
15:20:35
LONX
37
4367.0000
15:21:08
LONX
250
4367.0000
15:21:08
LONX
250
4367.0000
15:21:13
LONX
265
4366.5000
15:21:13
LONX
280
4366.0000
15:21:13
LONX
226
4366.5000
15:21:41
LONX
27
4366.5000
15:21:55
LONX
200
4366.0000
15:22:01
LONX
200
4365.5000
15:22:09
LONX
250
4365.5000
15:22:43
LONX
269
4365.5000
15:22:47
LONX
226
4365.5000
15:23:06
LONX
44
4365.5000
15:23:06
LONX
228
4365.5000
15:23:22
LONX
221
4365.0000
15:23:29
LONX
185
4365.5000
15:24:25
LONX
99
4365.5000
15:24:25
LONX
158
4365.5000
15:24:26
LONX
43
4365.5000
15:24:42
LONX
43
4366.0000
15:25:04
LONX
32
4366.0000
15:25:04
LONX
150
4366.0000
15:25:04
LONX
210
4365.5000
15:25:15
LONX
246
4365.5000
15:25:15
LONX
24
4365.5000
15:25:19
LONX
185
4364.5000
15:25:20
LONX
184
4363.0000
15:25:30
LONX
209
4362.5000
15:25:57
LONX
200
4364.0000
15:26:23
LONX
205
4365.0000
15:26:35
LONX
230
4365.5000
15:26:52
LONX
195
4366.0000
15:27:13
LONX
185
4366.0000
15:27:13
LONX
450
4366.5000
15:28:09
LONX
36
4366.5000
15:28:09
LONX
265
4366.5000
15:28:55
LONX
240
4366.5000
15:28:55
LONX
200
4367.0000
15:29:10
LONX
134
4366.0000
15:29:29
LONX
78
4366.0000
15:29:36
LONX
230
4365.5000
15:29:38
LONX
212
4366.0000
15:30:16
LONX
43
4365.5000
15:30:41
LONX
246
4365.5000
15:30:41
LONX
6
4365.5000
15:30:41
LONX
310
4365.5000
15:30:46
LONX
265
4365.5000
15:31:03
LONX
86
4365.5000
15:31:04
LONX
159
4365.5000
15:31:04
LONX
200
4365.5000
15:31:04
LONX
250
4366.5000
15:31:58
LONX
430
4366.5000
15:32:07
LONX
396
4366.0000
15:32:24
LONX
4
4366.0000
15:32:24
LONX
59
4365.0000
15:32:37
LONX
183
4365.0000
15:32:37
LONX
122
4366.5000
15:33:11
LONX
277
4366.5000
15:33:45
LONX
250
4367.0000
15:34:09
LONX
4
4366.5000
15:34:10
LONX
4
4367.0000
15:34:16
LONX
210
4366.5000
15:34:25
LONX
282
4366.5000
15:34:25
LONX
253
4366.0000
15:34:27
LONX
26
4367.0000
15:35:04
LONX
250
4367.0000
15:35:10
LONX
195
4366.5000
15:35:36
LONX
123
4367.5000
15:35:55
LONX
92
4367.5000
15:35:55
LONX
105
4366.5000
15:35:57
LONX
100
4366.5000
15:35:59
LONX
200
4366.5000
15:35:59
LONX
82
4366.0000
15:35:59
LONX
250
4366.0000
15:36:31
LONX
198
4365.5000
15:36:52
LONX
235
4365.5000
15:36:52
LONX
141
4365.0000
15:36:52
LONX
222
4365.5000
15:37:21
LONX
240
4365.0000
15:37:43
LONX
123
4366.0000
15:38:16
LONX
95
4366.0000
15:38:16
LONX
122
4366.0000
15:38:16
LONX
220
4366.0000
15:38:17
LONX
245
4365.0000
15:38:56
LONX
350
4367.0000
15:39:39
LONX
205
4367.0000
15:39:39
LONX
250
4367.0000
15:39:41
LONX
320
4368.0000
15:40:44
LONX
99
4368.0000
15:40:44
LONX
141
4368.0000
15:40:44
LONX
88
4368.0000
15:40:51
LONX
410
4367.5000
15:41:13
LONX
129
4368.5000
15:41:42
LONX
271
4368.5000
15:41:42
LONX
269
4368.0000
15:41:56
LONX
290
4367.5000
15:41:59
LONX
200
4368.0000
15:42:50
LONX
10
4368.0000
15:42:50
LONX
270
4367.5000
15:42:50
LONX
369
4367.5000
15:42:50
LONX
199
4367.0000
15:43:28
LONX
1
4367.0000
15:43:36
LONX
250
4367.0000
15:43:56
LONX
255
4366.5000
15:43:56
LONX
78
4366.5000
15:44:30
LONX
117
4366.5000
15:44:30
LONX
212
4366.5000
15:44:30
LONX
245
4366.0000
15:44:35
LONX
243
4367.0000
15:45:05
LONX
245
4367.0000
15:45:25
LONX
213
4366.5000
15:45:32
LONX
69
4366.0000
15:45:32
LONX
209
4365.5000
15:46:01
LONX
229
4366.0000
15:46:12
LONX
20
4366.0000
15:46:12
LONX
5
4365.5000
15:46:25
LONX
211
4365.5000
15:46:29
LONX
125
4365.0000
15:46:29
LONX
183
4365.0000
15:46:51
LONX
225
4364.5000
15:47:02
LONX
281
4365.0000
15:47:48
LONX
250
4365.0000
15:47:51
LONX
250
4366.0000
15:48:08
LONX
200
4365.5000
15:48:20
LONX
14
4365.0000
15:48:21
LONX
36
4365.0000
15:48:21
LONX
6
4365.0000
15:48:22
LONX
159
4365.0000
15:48:22
LONX
48
4364.5000
15:48:44
LONX
200
4365.0000
15:48:59
LONX
223
4365.0000
15:49:06
LONX
53
4365.0000
15:49:06
LONX
125
4364.5000
15:49:06
LONX
49
4364.0000
15:49:14
LONX
417
4364.0000
15:49:45
LONX
104
4364.5000
15:50:06
LONX
59
4364.5000
15:50:06
LONX
37
4364.5000
15:50:06
LONX
265
4363.5000
15:50:11
LONX
209
4363.0000
15:50:34
LONX
246
4363.5000
15:50:34
LONX
200
4364.0000
15:51:03
LONX
280
4366.0000
15:51:46
LONX
51
4367.0000
15:51:53
LONX
200
4367.0000
15:51:59
LONX
220
4367.0000
15:51:59
LONX
100
4366.5000
15:51:59
LONX
100
4366.5000
15:51:59
LONX
110
4366.5000
15:51:59
LONX
190
4368.5000
15:52:25
LONX
220
4369.0000
15:52:54
LONX
250
4368.5000
15:52:59
LONX
225
4368.5000
15:53:17
LONX
132
4368.0000
15:53:17
LONX
220
4369.0000
15:54:15
LONX
290
4369.0000
15:54:37
LONX
70
4369.0000
15:54:37
LONX
232
4369.0000
15:54:37
LONX
8
4369.0000
15:54:37
LONX
223
4369.0000
15:54:37
LONX
71
4368.5000
15:55:03
LONX
169
4368.5000
15:55:16
LONX
290
4368.5000
15:55:16
LONX
195
4368.0000
15:55:23
LONX
220
4370.0000
15:56:03
LONX
68
4370.0000
15:56:03
LONX
177
4370.0000
15:56:03
LONX
105
4370.0000
15:56:03
LONX
137
4369.5000
15:56:04
LONX
190
4368.5000
15:56:30
LONX
205
4368.0000
15:56:34
LONX
43
4368.5000
15:57:08
LONX
250
4368.5000
15:57:08
LONX
106
4368.0000
15:57:08
LONX
84
4368.0000
15:57:08
LONX
235
4367.5000
15:57:17
LONX
190
4366.5000
15:57:35
LONX
210
4365.5000
15:57:36
LONX
250
4366.5000
15:58:02
LONX
96
4367.0000
15:58:16
LONX
221
4366.5000
15:58:23
LONX
250
4366.5000
15:58:46
LONX
250
4367.0000
15:58:55
LONX
27
4367.0000
15:58:55
LONX
161
4366.0000
15:58:55
LONX
225
4366.0000
15:59:16
LONX
28
4366.0000
15:59:29
LONX
163
4366.0000
15:59:29
LONX
230
4365.5000
15:59:30
LONX
186
4366.5000
16:00:06
LONX
84
4366.5000
16:00:07
LONX
190
4367.5000
16:00:36
LONX
190
4367.5000
16:00:36
LONX
260
4367.5000
16:00:36
LONX
250
4367.5000
16:00:36
LONX
199
4367.5000
16:00:38
LONX
148
4366.5000
16:00:57
LONX
44
4366.5000
16:01:01
LONX
200
4367.5000
16:01:35
LONX
227
4367.5000
16:01:40
LONX
250
4367.5000
16:01:43
LONX
139
4367.0000
16:01:44
LONX
70
4367.0000
16:01:46
LONX
250
4367.0000
16:02:01
LONX
264
4367.5000
16:02:13
LONX
62
4367.5000
16:02:13
LONX
195
4367.0000
16:02:21
LONX
5
4367.0000
16:02:21
LONX
70
4366.5000
16:02:23
LONX
8
4368.5000
16:02:52
LONX
272
4368.5000
16:02:52
LONX
380
4368.5000
16:03:11
LONX
138
4368.5000
16:03:11
LONX
225
4368.5000
16:03:39
LONX
285
4368.5000
16:03:39
LONX
250
4369.0000
16:04:10
LONX
200
4368.5000
16:04:13
LONX
65
4368.5000
16:04:16
LONX
285
4368.5000
16:04:16
LONX
220
4368.0000
16:04:28
LONX
200
4368.0000
16:04:40
LONX
261
4368.0000
16:04:53
LONX
252
4367.5000
16:04:56
LONX
79
4367.5000
16:05:18
LONX
161
4367.5000
16:05:18
LONX
47
4368.5000
16:05:35
LONX
265
4368.5000
16:05:35
LONX
29
4368.5000
16:05:35
LONX
230
4367.5000
16:05:52
LONX
59
4367.0000
16:05:52
LONX
250
4368.0000
16:06:08
LONX
275
4368.0000
16:06:17
LONX
210
4368.0000
16:06:37
LONX
148
4368.0000
16:06:40
LONX
147
4368.0000
16:06:40
LONX
195
4367.5000
16:06:44
LONX
18
4368.0000
16:07:03
LONX
205
4368.0000
16:07:32
LONX
53
4369.0000
16:07:43
LONX
194
4369.5000
16:07:46
LONX
205
4369.0000
16:07:55
LONX
48
4369.0000
16:08:01
LONX
8
4369.0000
16:08:04
LONX
250
4371.5000
16:08:38
LONX
50
4371.5000
16:08:38
LONX
98
4371.5000
16:08:40
LONX
282
4371.5000
16:08:41
LONX
118
4371.0000
16:08:41
LONX
340
4371.5000
16:08:41
LONX
20
4371.5000
16:08:41
LONX
187
4372.0000
16:08:46
LONX
225
4372.5000
16:09:09
LONX
38
4372.5000
16:09:10
LONX
222
4372.5000
16:09:10
LONX
265
4372.5000
16:09:31
LONX
200
4372.0000
16:09:31
LONX
194
4372.0000
16:09:31
LONX
193
4371.5000
16:09:41
LONX
144
4372.0000
16:09:57
LONX
246
4371.5000
16:10:02
LONX
11
4371.5000
16:10:02
LONX
239
4371.5000
16:10:02
LONX
18
4371.5000
16:10:02
LONX
257
4371.5000
16:10:02
LONX
250
4371.0000
16:10:45
LONX
65
4370.5000
16:10:50
LONX
21
4370.5000
16:10:55
LONX
197
4370.5000
16:10:56
LONX
211
4369.5000
16:11:06
LONX
61
4369.0000
16:11:22
LONX
122
4369.0000
16:11:22
LONX
2
4368.0000
16:11:26
LONX
192
4368.0000
16:11:26
LONX
165
4367.5000
16:11:37
LONX
189
4368.5000
16:11:44
LONX
44
4367.5000
16:11:56
LONX
74
4368.5000
16:12:04
LONX
250
4368.5000
16:12:04
LONX
188
4368.0000
16:12:13
LONX
14
4368.0000
16:12:13
LONX
123
4368.0000
16:12:13
LONX
250
4368.0000
16:12:36
LONX
184
4368.0000
16:12:42
LONX
74
4368.0000
16:12:42
LONX
115
4368.0000
16:13:04
LONX
223
4368.0000
16:13:04
LONX
134
4367.5000
16:13:24
LONX
110
4367.5000
16:13:33
LONX
138
4367.5000
16:13:55
LONX
147
4368.0000
16:14:04
LONX
629
4368.0000
16:14:04
LONX
183
4368.0000
16:14:13
LONX
79
4368.0000
16:14:13
LONX
104
4368.0000
16:14:13
LONX
210
4368.0000
16:14:47
LONX
284
4368.0000
16:15:00
LONX
250
4368.0000
16:15:00
LONX
86
4368.0000
16:15:00
LONX
250
4368.0000
16:15:00
LONX
221
4368.5000
16:15:18
LONX
280
4368.0000
16:15:28
LONX
79
4368.5000
16:15:36
LONX
189
4368.5000
16:15:49
LONX
250
4368.5000
16:15:49
LONX
29
4368.5000
16:15:49
LONX
213
4368.5000
16:15:49
LONX
160
4368.5000
16:16:08
LONX
50
4368.5000
16:16:08
LONX
26
4368.5000
16:16:08
LONX
184
4368.5000
16:16:08
LONX
199
4368.0000
16:16:28
LONX
271
4368.0000
16:16:28
LONX
218
4367.5000
16:16:46
LONX
187
4367.5000
16:16:55
LONX
63
4367.5000
16:16:55
LONX
250
4367.5000
16:17:17
LONX
160
4367.5000
16:17:17
LONX
200
4368.0000
16:17:32
LONX
187
4367.5000
16:17:35
LONX
187
4367.5000
16:17:35
LONX
213
4367.5000
16:17:53
LONX
189
4367.5000
16:18:03
LONX
193
4368.0000
16:18:17
LONX
211
4367.5000
16:18:20
LONX
185
4367.0000
16:18:30
LONX
500
4366.5000
16:19:15
LONX
82
4366.5000
16:19:15
LONX
70
4366.5000
16:19:15
LONX
8
4366.5000
16:19:17
LONX
250
4366.5000
16:19:17
LONX
132
4366.5000
16:19:17
LONX
141
4366.5000
16:19:17
LONX
241
4366.5000
16:19:17
LONX
284
4365.5000
16:19:50
LONX
189
4365.5000
16:20:01
LONX
209
4365.5000
16:20:07
LONX
59
4366.5000
16:20:15
LONX
142
4366.5000
16:20:15
LONX
190
4366.0000
16:20:31
LONX
208
4365.5000
16:20:32
LONX
97
4366.0000
16:20:53
LONX
159
4366.0000
16:20:53
LONX
210
4366.0000
16:20:53
LONX
520
4366.5000
16:21:27
LONX
44
4366.5000
16:21:27
LONX
281
4366.5000
16:21:43
LONX
6
4366.5000
16:21:43
LONX
218
4366.5000
16:21:43
LONX
162
4366.5000
16:21:43
LONX
56
4366.5000
16:21:43
LONX
9
4367.0000
16:22:02
LONX
179
4367.0000
16:22:02
LONX
71
4367.0000
16:22:02
LONX
117
4367.0000
16:22:02
LONX
64
4366.5000
16:22:31
LONX
250
4366.5000
16:22:31
LONX
280
4366.0000
16:22:46
LONX
190
4366.0000
16:22:47
LONX
21
4366.0000
16:22:47
LONX
30
4366.0000
16:22:47
LONX
58
4366.5000
16:23:07
LONX
340
4366.5000
16:23:07
LONX
48
4366.5000
16:23:17
LONX
76
4366.5000
16:23:17
LONX
191
4365.5000
16:23:21
LONX
262
4365.5000
16:23:33
LONX
241
4365.5000
16:23:43
LONX
246
4366.0000
16:23:59
LONX
226
4366.0000
16:24:11
LONX
211
4366.0000
16:24:11
LONX
39
4366.0000
16:24:11
LONX
237
4365.5000
16:24:27
LONX
199
4365.5000
16:24:30
LONX
205
4365.0000
16:24:39
LONX
189
4364.5000
16:24:48
LONX
148
4364.5000
16:24:53
LONX
42
4364.5000
16:24:53
LONX
190
4364.5000
16:24:53
LONX
310
4364.5000
16:25:14
LONX
191
4364.5000
16:25:22
LONX
200
4364.0000
16:25:28
LONX
250
4364.5000
16:25:56
LONX
206
4364.0000
16:25:56
LONX
279
4364.5000
16:25:56
LONX
52
4364.5000
16:25:56
LONX
198
4364.5000
16:25:56
LONX
133
4364.5000
16:25:56
LONX
184
4364.0000
16:26:18
LONX
186
4363.5000
16:26:28
LONX
250
4362.5000
16:26:42
LONX
189
4362.5000
16:26:49
LONX
281
4363.5000
16:27:00
LONX
216
4363.5000
16:27:03
LONX
34
4363.5000
16:27:03
LONX
182
4363.5000
16:27:03
LONX
109
4363.0000
16:27:19
LONX
101
4363.0000
16:27:19
LONX
6
4363.0000
16:27:28
LONX
222
4363.0000
16:27:28
LONX
192
4362.5000
16:27:36
LONX
158
4362.5000
16:27:36
LONX
34
4362.5000
16:27:36
LONX
185
4362.0000
16:27:50
LONX
65
4362.0000
16:27:50
LONX
116
4362.0000
16:27:50
LONX
22
4362.0000
16:27:50
LONX
51
4361.0000
16:28:03
LONX
199
4361.0000
16:28:05
LONX
109
4361.0000
16:28:05
LONX
14
4360.0000
16:28:17
LONX
60
4360.0000
16:28:17
LONX
183
4360.0000
16:28:18
LONX
420
4360.5000
16:28:38
LONX
32
4360.5000
16:28:40
LONX
159
4360.5000
16:28:40
LONX
210
4360.5000
16:28:40
LONX
311
4361.0000
16:28:55
LONX
191
4360.5000
16:29:00
LONX
194
4360.0000
16:29:05
LONX
130
4359.5000
16:29:19
LONX
104
4359.5000
16:29:19
LONX
15
4359.5000
16:29:19
LONX
219
4359.5000
16:29:19
LONX
192
4358.0000
16:29:22
LONX
193
4357.0000
16:29:28
LONX
218
4356.5000
16:29:34
LONX
142
4357.0000
16:29:38
LONX
47
4357.0000
16:29:38
LONX
104
4356.0000
16:29:43
LONX
122
4356.0000
16:29:46
LONX
Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSMMGFNNMKGRZM
Recent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to ISM - 11/12/2025
AnnouncementREG - Unilever PLC - Cancellation of Treasury Shares
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to Trading - 09/12/2025
Announcement