REG - Unilever PLC - Transaction in Own Shares
RNS Number : 8109XUnilever PLC14 August 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:
14-Aug-18
Number of ordinary shares purchased:
325,000
Highest price paid per share:
GBp 4,414.5000
Lowest price paid per share:
GBp 4,372.5000
Volume weighted average price paid per share:
GBp 4,395.4172
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 5,477,655 of its ordinary shares in treasury and has 1,194,185,083 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4395.4172
325,000
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
150
4385.5000
08:00:21
LONX
175
4385.5000
08:00:25
LONX
5
4386.0000
08:00:29
LONX
230
4386.0000
08:00:29
LONX
235
4387.5000
08:00:30
LONX
280
4387.5000
08:00:32
LONX
185
4387.5000
08:00:32
LONX
210
4387.5000
08:00:32
LONX
40
4387.0000
08:00:32
LONX
145
4387.0000
08:00:32
LONX
162
4386.0000
08:00:36
LONX
235
4385.5000
08:00:37
LONX
144
4385.0000
08:00:37
LONX
145
4384.5000
08:00:37
LONX
255
4385.0000
08:01:20
LONX
235
4385.0000
08:01:20
LONX
295
4385.0000
08:01:20
LONX
72
4384.5000
08:01:20
LONX
108
4384.5000
08:01:20
LONX
170
4384.0000
08:01:22
LONX
175
4384.0000
08:01:22
LONX
180
4384.5000
08:01:30
LONX
109
4384.0000
08:01:30
LONX
58
4384.0000
08:01:30
LONX
46
4383.5000
08:02:18
LONX
123
4383.5000
08:02:18
LONX
1
4383.5000
08:02:18
LONX
177
4383.5000
08:02:18
LONX
240
4385.5000
08:02:45
LONX
14
4385.5000
08:02:45
LONX
161
4385.5000
08:02:45
LONX
250
4387.0000
08:03:08
LONX
50
4385.5000
08:03:08
LONX
175
4385.5000
08:03:08
LONX
167
4384.0000
08:03:09
LONX
200
4383.0000
08:03:09
LONX
17
4386.0000
08:03:42
LONX
243
4386.0000
08:03:42
LONX
205
4386.0000
08:03:42
LONX
153
4385.5000
08:03:42
LONX
13
4384.0000
08:03:48
LONX
143
4384.0000
08:03:49
LONX
250
4385.5000
08:04:01
LONX
210
4386.0000
08:04:15
LONX
15
4386.0000
08:04:15
LONX
210
4385.5000
08:04:15
LONX
155
4393.0000
08:05:40
LONX
260
4393.0000
08:05:40
LONX
83
4393.0000
08:06:04
LONX
150
4393.5000
08:06:04
LONX
45
4393.5000
08:06:04
LONX
150
4394.0000
08:06:04
LONX
168
4393.0000
08:06:04
LONX
12
4393.0000
08:06:04
LONX
23
4393.0000
08:06:07
LONX
257
4393.0000
08:06:07
LONX
30
4393.0000
08:06:10
LONX
100
4393.0000
08:06:10
LONX
50
4393.0000
08:06:12
LONX
117
4393.0000
08:06:12
LONX
87
4397.0000
08:07:03
LONX
20
4397.5000
08:07:20
LONX
270
4397.5000
08:07:20
LONX
360
4397.5000
08:07:20
LONX
210
4398.5000
08:07:36
LONX
105
4398.5000
08:07:36
LONX
246
4398.0000
08:07:36
LONX
94
4398.0000
08:07:36
LONX
260
4398.0000
08:07:36
LONX
250
4399.5000
08:07:48
LONX
56
4399.0000
08:08:01
LONX
150
4399.0000
08:08:01
LONX
65
4399.0000
08:08:01
LONX
150
4398.5000
08:08:01
LONX
250
4398.5000
08:08:01
LONX
68
4399.0000
08:08:01
LONX
82
4399.0000
08:08:01
LONX
200
4398.0000
08:08:01
LONX
199
4398.5000
08:08:01
LONX
50
4398.0000
08:08:01
LONX
185
4398.0000
08:08:01
LONX
185
4397.5000
08:08:07
LONX
175
4397.0000
08:08:10
LONX
250
4397.0000
08:08:28
LONX
155
4397.0000
08:08:28
LONX
134
4397.0000
08:08:28
LONX
31
4397.0000
08:08:28
LONX
186
4397.0000
08:08:35
LONX
170
4400.0000
08:09:39
LONX
102
4400.0000
08:09:39
LONX
118
4400.0000
08:09:39
LONX
219
4399.5000
08:09:39
LONX
150
4399.0000
08:09:45
LONX
155
4399.0000
08:09:45
LONX
6
4398.5000
08:09:45
LONX
88
4404.0000
08:11:03
LONX
226
4405.0000
08:11:11
LONX
9
4405.0000
08:11:11
LONX
190
4405.0000
08:11:11
LONX
230
4404.5000
08:11:12
LONX
5
4405.0000
08:11:13
LONX
170
4405.0000
08:11:13
LONX
113
4405.0000
08:11:14
LONX
250
4407.5000
08:11:19
LONX
9
4406.5000
08:11:19
LONX
245
4407.0000
08:11:22
LONX
255
4407.0000
08:11:23
LONX
135
4407.0000
08:11:23
LONX
69
4407.0000
08:11:24
LONX
51
4407.0000
08:11:24
LONX
240
4406.5000
08:11:25
LONX
210
4406.5000
08:11:25
LONX
27
4406.0000
08:11:25
LONX
51
4406.0000
08:11:25
LONX
82
4406.0000
08:11:26
LONX
250
4406.0000
08:11:26
LONX
25
4406.0000
08:11:26
LONX
87
4405.5000
08:11:28
LONX
148
4405.5000
08:11:28
LONX
20
4405.5000
08:11:29
LONX
204
4405.5000
08:11:29
LONX
39
4405.5000
08:11:32
LONX
51
4405.5000
08:11:32
LONX
110
4405.5000
08:11:32
LONX
195
4405.0000
08:11:51
LONX
155
4405.5000
08:12:09
LONX
215
4408.0000
08:12:31
LONX
235
4408.5000
08:12:32
LONX
34
4408.0000
08:12:32
LONX
186
4408.0000
08:12:32
LONX
180
4408.0000
08:12:38
LONX
195
4407.5000
08:12:39
LONX
5
4407.5000
08:12:39
LONX
195
4407.5000
08:12:39
LONX
55
4407.5000
08:12:39
LONX
44
4407.5000
08:12:39
LONX
159
4406.5000
08:12:52
LONX
159
4406.0000
08:12:52
LONX
190
4406.0000
08:12:58
LONX
214
4405.5000
08:12:59
LONX
155
4405.5000
08:12:59
LONX
202
4407.0000
08:13:24
LONX
28
4407.0000
08:13:26
LONX
150
4406.5000
08:13:30
LONX
219
4406.5000
08:13:44
LONX
5
4406.0000
08:13:47
LONX
4
4406.0000
08:13:47
LONX
228
4406.0000
08:13:47
LONX
185
4406.0000
08:13:47
LONX
69
4406.5000
08:14:14
LONX
215
4407.5000
08:14:36
LONX
205
4409.0000
08:14:49
LONX
220
4409.0000
08:15:00
LONX
229
4409.0000
08:15:00
LONX
265
4408.5000
08:15:00
LONX
112
4408.5000
08:15:00
LONX
101
4408.5000
08:15:00
LONX
185
4409.0000
08:15:08
LONX
165
4409.0000
08:15:08
LONX
82
4408.5000
08:15:08
LONX
118
4408.5000
08:15:08
LONX
190
4408.5000
08:15:08
LONX
95
4408.0000
08:15:13
LONX
200
4408.5000
08:15:31
LONX
60
4408.5000
08:15:31
LONX
200
4408.5000
08:15:31
LONX
145
4408.0000
08:15:31
LONX
93
4409.0000
08:15:31
LONX
104
4409.0000
08:15:31
LONX
160
4408.5000
08:15:37
LONX
340
4409.0000
08:16:01
LONX
180
4409.0000
08:16:01
LONX
180
4408.5000
08:16:01
LONX
100
4408.5000
08:16:03
LONX
257
4408.0000
08:16:03
LONX
190
4408.0000
08:16:05
LONX
174
4407.5000
08:16:08
LONX
245
4407.0000
08:16:19
LONX
130
4406.5000
08:16:19
LONX
25
4406.5000
08:16:19
LONX
180
4406.0000
08:16:26
LONX
200
4406.0000
08:16:34
LONX
190
4406.0000
08:16:34
LONX
214
4405.0000
08:16:50
LONX
153
4404.5000
08:17:00
LONX
170
4404.0000
08:17:00
LONX
165
4403.5000
08:17:00
LONX
165
4403.0000
08:17:08
LONX
160
4402.5000
08:17:10
LONX
250
4403.0000
08:17:27
LONX
167
4402.5000
08:17:30
LONX
154
4402.0000
08:17:30
LONX
250
4403.5000
08:18:40
LONX
235
4403.0000
08:19:11
LONX
220
4403.0000
08:19:12
LONX
16
4402.5000
08:19:18
LONX
121
4402.5000
08:19:22
LONX
127
4402.5000
08:19:22
LONX
250
4402.5000
08:19:22
LONX
121
4401.5000
08:19:22
LONX
69
4401.5000
08:19:22
LONX
170
4401.5000
08:19:22
LONX
158
4400.0000
08:19:52
LONX
193
4404.5000
08:20:55
LONX
137
4404.5000
08:20:55
LONX
195
4404.5000
08:20:55
LONX
55
4404.5000
08:20:55
LONX
46
4404.5000
08:20:55
LONX
255
4404.0000
08:20:55
LONX
55
4404.0000
08:20:55
LONX
55
4403.5000
08:21:06
LONX
12
4403.5000
08:21:06
LONX
158
4403.5000
08:21:10
LONX
86
4403.5000
08:21:10
LONX
84
4403.5000
08:21:12
LONX
170
4404.0000
08:21:47
LONX
165
4403.0000
08:22:00
LONX
270
4402.5000
08:22:12
LONX
160
4402.0000
08:22:12
LONX
180
4403.0000
08:23:17
LONX
31
4403.0000
08:23:17
LONX
43
4403.0000
08:23:17
LONX
231
4402.5000
08:23:25
LONX
163
4402.0000
08:23:51
LONX
250
4402.5000
08:23:51
LONX
10
4402.5000
08:23:51
LONX
486
4402.5000
08:23:56
LONX
94
4406.0000
08:24:53
LONX
146
4406.0000
08:24:53
LONX
250
4406.0000
08:24:53
LONX
118
4406.0000
08:24:53
LONX
72
4406.0000
08:24:53
LONX
229
4406.0000
08:24:53
LONX
191
4406.0000
08:24:53
LONX
52
4405.5000
08:25:05
LONX
418
4405.5000
08:25:05
LONX
235
4405.5000
08:25:05
LONX
15
4405.5000
08:25:05
LONX
205
4405.0000
08:25:08
LONX
250
4405.0000
08:25:10
LONX
225
4405.0000
08:25:10
LONX
41
4405.0000
08:25:10
LONX
265
4404.5000
08:25:17
LONX
185
4404.5000
08:25:17
LONX
214
4404.5000
08:25:17
LONX
35
4404.5000
08:25:17
LONX
246
4404.0000
08:25:17
LONX
295
4403.5000
08:25:18
LONX
168
4403.5000
08:25:22
LONX
27
4403.5000
08:25:22
LONX
185
4403.0000
08:25:23
LONX
224
4403.0000
08:25:25
LONX
403
4403.0000
08:25:25
LONX
100
4402.5000
08:25:51
LONX
95
4402.5000
08:26:04
LONX
207
4402.0000
08:26:18
LONX
202
4402.0000
08:26:18
LONX
202
4401.5000
08:26:18
LONX
300
4406.0000
08:27:32
LONX
30
4406.0000
08:27:32
LONX
250
4406.5000
08:27:32
LONX
120
4406.5000
08:28:03
LONX
140
4406.5000
08:28:03
LONX
400
4406.0000
08:28:03
LONX
205
4406.5000
08:28:03
LONX
20
4406.0000
08:28:03
LONX
190
4406.0000
08:28:03
LONX
182
4406.0000
08:28:28
LONX
68
4406.0000
08:28:28
LONX
225
4405.5000
08:28:33
LONX
142
4405.5000
08:28:33
LONX
30
4405.5000
08:28:33
LONX
23
4405.5000
08:28:33
LONX
195
4405.0000
08:30:00
LONX
11
4405.0000
08:30:00
LONX
165
4404.5000
08:30:11
LONX
265
4404.5000
08:30:11
LONX
97
4404.0000
08:30:11
LONX
88
4404.0000
08:30:11
LONX
234
4403.5000
08:30:18
LONX
161
4403.0000
08:30:22
LONX
170
4402.5000
08:30:30
LONX
225
4402.5000
08:31:04
LONX
100
4401.5000
08:31:11
LONX
70
4401.5000
08:31:11
LONX
83
4399.5000
08:31:56
LONX
78
4399.5000
08:31:56
LONX
237
4400.0000
08:32:00
LONX
100
4402.5000
08:33:01
LONX
265
4402.0000
08:33:06
LONX
250
4402.0000
08:33:07
LONX
250
4402.0000
08:33:19
LONX
172
4401.5000
08:33:23
LONX
165
4400.0000
08:33:48
LONX
50
4400.0000
08:33:48
LONX
122
4400.0000
08:33:48
LONX
43
4400.0000
08:33:48
LONX
86
4400.5000
08:33:48
LONX
43
4400.5000
08:33:48
LONX
210
4400.0000
08:34:32
LONX
230
4400.0000
08:34:32
LONX
248
4399.5000
08:34:42
LONX
165
4399.5000
08:34:42
LONX
275
4399.0000
08:34:42
LONX
214
4398.0000
08:34:50
LONX
210
4397.5000
08:34:53
LONX
250
4398.5000
08:35:01
LONX
280
4398.5000
08:35:06
LONX
256
4398.0000
08:35:21
LONX
60
4398.5000
08:35:38
LONX
265
4400.5000
08:36:18
LONX
5
4400.5000
08:36:18
LONX
2
4400.0000
08:36:21
LONX
283
4400.0000
08:36:21
LONX
127
4400.5000
08:37:06
LONX
123
4400.5000
08:37:06
LONX
228
4400.5000
08:37:06
LONX
41
4400.5000
08:37:06
LONX
77
4400.0000
08:37:11
LONX
250
4401.0000
08:37:50
LONX
250
4401.0000
08:38:37
LONX
250
4401.0000
08:39:00
LONX
43
4400.0000
08:39:13
LONX
117
4400.0000
08:40:11
LONX
167
4400.0000
08:40:11
LONX
370
4401.0000
08:42:55
LONX
240
4401.0000
08:43:18
LONX
218
4400.5000
08:43:24
LONX
12
4400.5000
08:43:25
LONX
143
4402.0000
08:43:59
LONX
47
4402.0000
08:43:59
LONX
250
4402.0000
08:43:59
LONX
209
4402.0000
08:44:04
LONX
185
4402.0000
08:45:05
LONX
222
4402.0000
08:45:06
LONX
185
4400.0000
08:45:43
LONX
165
4400.0000
08:45:43
LONX
164
4400.0000
08:46:45
LONX
165
4403.5000
08:48:02
LONX
208
4402.5000
08:48:52
LONX
165
4401.5000
08:49:40
LONX
90
4401.5000
08:49:40
LONX
165
4401.0000
08:49:42
LONX
291
4400.5000
08:49:45
LONX
66
4399.5000
08:50:15
LONX
144
4399.5000
08:50:15
LONX
204
4399.5000
08:50:16
LONX
97
4401.0000
08:50:47
LONX
51
4401.0000
08:50:47
LONX
137
4401.0000
08:50:47
LONX
118
4401.0000
08:50:47
LONX
230
4401.0000
08:50:57
LONX
185
4401.0000
08:50:57
LONX
265
4403.0000
08:52:10
LONX
100
4403.0000
08:52:20
LONX
151
4403.0000
08:52:20
LONX
162
4402.5000
08:52:36
LONX
311
4403.0000
08:52:36
LONX
17
4403.0000
08:52:49
LONX
148
4403.0000
08:52:49
LONX
180
4402.0000
08:52:55
LONX
252
4402.5000
08:52:55
LONX
173
4401.5000
08:53:43
LONX
196
4400.5000
08:54:05
LONX
47
4400.5000
08:54:05
LONX
170
4399.5000
08:54:13
LONX
15
4399.5000
08:54:36
LONX
78
4399.5000
08:54:37
LONX
135
4399.5000
08:54:37
LONX
42
4399.5000
08:54:37
LONX
210
4399.0000
08:54:40
LONX
9
4399.0000
08:54:40
LONX
45
4399.0000
08:54:40
LONX
100
4397.0000
08:54:50
LONX
71
4397.0000
08:54:50
LONX
1
4397.0000
08:54:52
LONX
170
4396.5000
08:55:44
LONX
18
4396.0000
08:55:44
LONX
172
4396.0000
08:55:44
LONX
180
4395.5000
08:55:46
LONX
235
4395.0000
08:55:46
LONX
510
4395.5000
08:55:51
LONX
92
4395.5000
08:55:51
LONX
36
4395.5000
08:56:40
LONX
294
4395.5000
08:56:40
LONX
159
4395.5000
08:56:40
LONX
251
4395.5000
08:56:43
LONX
134
4395.5000
08:57:08
LONX
310
4395.5000
08:57:37
LONX
285
4395.5000
08:57:39
LONX
131
4395.0000
08:57:45
LONX
189
4395.0000
08:57:45
LONX
250
4395.0000
08:57:45
LONX
50
4395.0000
08:57:45
LONX
14
4395.0000
08:57:45
LONX
250
4395.0000
08:57:45
LONX
400
4395.5000
08:58:21
LONX
191
4396.0000
08:58:58
LONX
114
4396.0000
08:59:03
LONX
200
4397.5000
08:59:37
LONX
150
4397.5000
08:59:37
LONX
100
4397.5000
08:59:37
LONX
203
4397.5000
08:59:37
LONX
250
4397.5000
08:59:37
LONX
54
4399.0000
08:59:50
LONX
356
4399.0000
08:59:50
LONX
54
4399.0000
08:59:50
LONX
54
4399.0000
08:59:50
LONX
302
4399.0000
08:59:50
LONX
100
4399.0000
08:59:50
LONX
190
4399.0000
08:59:50
LONX
104
4399.0000
08:59:50
LONX
206
4399.0000
08:59:51
LONX
53
4398.5000
08:59:51
LONX
130
4398.5000
08:59:51
LONX
97
4398.5000
08:59:53
LONX
105
4398.5000
09:00:00
LONX
150
4398.5000
09:00:00
LONX
100
4398.0000
09:00:00
LONX
59
4398.5000
09:00:30
LONX
246
4398.5000
09:00:30
LONX
250
4398.0000
09:00:30
LONX
37
4398.0000
09:00:30
LONX
209
4398.0000
09:00:30
LONX
180
4398.0000
09:00:30
LONX
70
4398.0000
09:00:30
LONX
54
4398.0000
09:00:30
LONX
18
4398.0000
09:00:30
LONX
38
4398.0000
09:00:30
LONX
100
4397.5000
09:00:30
LONX
117
4397.5000
09:00:30
LONX
48
4396.5000
09:01:15
LONX
124
4396.5000
09:01:15
LONX
162
4396.5000
09:01:15
LONX
168
4395.5000
09:02:18
LONX
5
4396.5000
09:02:35
LONX
165
4396.5000
09:02:35
LONX
164
4396.0000
09:02:39
LONX
190
4395.5000
09:02:39
LONX
116
4396.5000
09:04:49
LONX
174
4396.5000
09:04:49
LONX
189
4396.5000
09:04:49
LONX
47
4396.5000
09:04:49
LONX
250
4396.5000
09:04:49
LONX
191
4396.5000
09:05:14
LONX
207
4397.0000
09:07:06
LONX
94
4398.0000
09:08:17
LONX
100
4398.0000
09:08:17
LONX
53
4397.5000
09:08:46
LONX
11
4397.5000
09:08:46
LONX
81
4397.5000
09:08:46
LONX
170
4397.5000
09:09:12
LONX
80
4397.5000
09:09:12
LONX
43
4397.5000
09:09:12
LONX
191
4396.0000
09:10:05
LONX
190
4395.5000
09:10:52
LONX
117
4395.0000
09:10:59
LONX
4
4396.5000
09:12:50
LONX
51
4396.5000
09:12:50
LONX
102
4396.5000
09:12:50
LONX
242
4396.5000
09:13:27
LONX
250
4397.0000
09:13:38
LONX
205
4399.0000
09:15:13
LONX
250
4399.0000
09:15:13
LONX
37
4399.0000
09:15:37
LONX
222
4398.0000
09:15:44
LONX
168
4397.5000
09:17:02
LONX
250
4400.0000
09:18:35
LONX
102
4400.0000
09:19:27
LONX
250
4400.5000
09:20:20
LONX
43
4402.0000
09:20:40
LONX
134
4402.0000
09:20:44
LONX
43
4402.0000
09:20:44
LONX
288
4402.0000
09:20:52
LONX
195
4402.5000
09:22:43
LONX
137
4402.0000
09:22:44
LONX
145
4402.5000
09:22:44
LONX
21
4402.0000
09:22:55
LONX
156
4402.0000
09:23:02
LONX
178
4403.0000
09:23:08
LONX
180
4400.5000
09:24:34
LONX
204
4400.5000
09:24:34
LONX
100
4399.5000
09:24:45
LONX
100
4399.0000
09:25:01
LONX
176
4398.5000
09:25:01
LONX
204
4399.0000
09:25:01
LONX
120
4399.0000
09:25:01
LONX
193
4398.5000
09:25:02
LONX
100
4398.0000
09:25:04
LONX
95
4398.0000
09:25:04
LONX
12
4398.0000
09:25:04
LONX
19
4398.0000
09:25:07
LONX
250
4399.0000
09:25:20
LONX
30
4399.0000
09:25:20
LONX
150
4399.0000
09:25:21
LONX
127
4399.0000
09:25:21
LONX
270
4399.0000
09:25:41
LONX
280
4398.5000
09:25:48
LONX
100
4398.5000
09:26:00
LONX
128
4398.5000
09:26:00
LONX
250
4398.5000
09:26:01
LONX
255
4398.5000
09:26:07
LONX
193
4398.5000
09:26:15
LONX
204
4396.0000
09:26:58
LONX
205
4396.0000
09:29:30
LONX
95
4394.5000
09:29:42
LONX
106
4394.5000
09:29:42
LONX
172
4394.5000
09:29:42
LONX
169
4394.5000
09:30:00
LONX
235
4394.5000
09:30:17
LONX
224
4393.5000
09:30:18
LONX
195
4393.0000
09:30:19
LONX
119
4393.5000
09:30:19
LONX
79
4393.5000
09:30:19
LONX
250
4395.0000
09:30:31
LONX
250
4395.0000
09:30:37
LONX
6
4393.5000
09:30:42
LONX
184
4393.5000
09:30:42
LONX
220
4393.0000
09:30:46
LONX
187
4393.0000
09:30:46
LONX
187
4392.5000
09:30:46
LONX
31
4392.5000
09:30:46
LONX
186
4392.5000
09:30:48
LONX
165
4392.5000
09:30:48
LONX
51
4391.0000
09:30:48
LONX
111
4391.0000
09:30:48
LONX
114
4391.0000
09:30:51
LONX
114
4391.0000
09:30:51
LONX
62
4390.5000
09:30:51
LONX
99
4390.5000
09:30:51
LONX
52
4390.0000
09:30:51
LONX
113
4390.0000
09:30:51
LONX
175
4390.0000
09:30:51
LONX
170
4389.5000
09:30:52
LONX
170
4389.5000
09:30:52
LONX
73
4390.0000
09:30:52
LONX
197
4390.0000
09:30:52
LONX
140
4390.5000
09:30:52
LONX
275
4390.5000
09:30:57
LONX
235
4390.5000
09:30:57
LONX
225
4390.0000
09:30:58
LONX
195
4390.0000
09:30:58
LONX
21
4389.5000
09:30:58
LONX
201
4389.5000
09:31:00
LONX
171
4389.0000
09:31:00
LONX
10
4391.0000
09:31:05
LONX
195
4391.0000
09:31:05
LONX
24
4390.5000
09:31:05
LONX
12
4392.0000
09:31:10
LONX
188
4392.0000
09:31:11
LONX
190
4392.0000
09:31:12
LONX
327
4391.5000
09:31:12
LONX
295
4392.0000
09:31:12
LONX
43
4391.5000
09:31:12
LONX
172
4392.0000
09:31:17
LONX
138
4392.0000
09:31:17
LONX
259
4391.5000
09:31:17
LONX
109
4391.0000
09:31:17
LONX
77
4392.5000
09:31:21
LONX
163
4392.5000
09:31:21
LONX
50
4392.5000
09:31:21
LONX
200
4392.5000
09:31:24
LONX
220
4392.0000
09:31:36
LONX
255
4391.5000
09:31:42
LONX
230
4391.5000
09:31:42
LONX
195
4391.5000
09:31:50
LONX
242
4391.5000
09:31:50
LONX
165
4392.0000
09:32:02
LONX
195
4391.5000
09:32:02
LONX
295
4394.5000
09:33:04
LONX
235
4396.5000
09:34:13
LONX
82
4398.0000
09:35:06
LONX
99
4398.0000
09:35:06
LONX
124
4398.0000
09:35:06
LONX
200
4397.5000
09:35:06
LONX
130
4397.5000
09:35:06
LONX
250
4398.0000
09:35:06
LONX
34
4398.0000
09:35:06
LONX
44
4398.0000
09:35:06
LONX
52
4398.0000
09:35:06
LONX
171
4397.5000
09:35:06
LONX
84
4397.5000
09:35:06
LONX
40
4397.5000
09:35:43
LONX
280
4397.5000
09:36:36
LONX
250
4398.0000
09:36:51
LONX
107
4397.0000
09:36:55
LONX
118
4397.0000
09:36:55
LONX
205
4397.0000
09:36:55
LONX
78
4396.5000
09:36:55
LONX
250
4397.0000
09:37:25
LONX
170
4397.0000
09:37:40
LONX
250
4397.0000
09:37:52
LONX
167
4396.0000
09:38:12
LONX
242
4395.5000
09:39:07
LONX
208
4395.0000
09:39:07
LONX
14
4395.0000
09:39:07
LONX
199
4397.0000
09:44:19
LONX
82
4397.0000
09:44:21
LONX
250
4397.0000
09:44:21
LONX
270
4399.5000
09:45:42
LONX
250
4399.5000
09:45:42
LONX
113
4399.5000
09:45:45
LONX
290
4399.0000
09:45:45
LONX
30
4399.0000
09:45:45
LONX
19
4399.0000
09:45:46
LONX
191
4399.0000
09:45:48
LONX
237
4399.0000
09:45:48
LONX
33
4399.0000
09:45:48
LONX
205
4398.5000
09:46:34
LONX
174
4398.5000
09:46:34
LONX
76
4398.5000
09:46:34
LONX
240
4399.0000
09:47:31
LONX
285
4399.0000
09:49:18
LONX
255
4399.5000
09:50:06
LONX
50
4399.0000
09:50:07
LONX
260
4399.0000
09:50:07
LONX
201
4399.0000
09:50:07
LONX
65
4399.0000
09:50:07
LONX
72
4400.5000
09:54:45
LONX
199
4400.5000
09:54:45
LONX
89
4400.5000
09:54:45
LONX
190
4400.5000
09:54:47
LONX
250
4401.5000
09:56:25
LONX
299
4401.0000
09:56:27
LONX
250
4401.0000
09:56:29
LONX
250
4401.0000
09:56:38
LONX
55
4400.5000
09:56:43
LONX
45
4402.0000
09:57:05
LONX
100
4402.0000
09:57:08
LONX
100
4402.0000
09:57:08
LONX
100
4402.0000
09:57:08
LONX
134
4402.0000
09:57:08
LONX
7
4402.0000
09:57:12
LONX
220
4403.5000
09:58:46
LONX
190
4403.5000
09:58:46
LONX
230
4403.5000
09:58:46
LONX
250
4404.0000
09:58:46
LONX
191
4404.0000
09:58:46
LONX
179
4403.0000
09:58:49
LONX
220
4402.5000
09:58:49
LONX
170
4402.5000
09:59:09
LONX
192
4402.0000
09:59:13
LONX
200
4401.5000
09:59:18
LONX
38
4403.5000
09:59:28
LONX
250
4403.5000
09:59:28
LONX
191
4403.5000
09:59:39
LONX
23
4403.5000
09:59:39
LONX
227
4403.5000
09:59:43
LONX
167
4403.0000
09:59:43
LONX
182
4403.5000
09:59:56
LONX
210
4402.5000
10:00:01
LONX
170
4402.5000
10:00:03
LONX
210
4402.0000
10:00:05
LONX
235
4403.5000
10:00:31
LONX
255
4402.5000
10:00:44
LONX
17
4402.5000
10:00:44
LONX
190
4402.5000
10:00:44
LONX
114
4404.0000
10:01:53
LONX
250
4404.0000
10:01:57
LONX
250
4404.0000
10:02:00
LONX
120
4404.0000
10:02:13
LONX
250
4403.5000
10:02:43
LONX
340
4403.0000
10:02:45
LONX
186
4403.0000
10:02:45
LONX
183
4402.0000
10:03:10
LONX
157
4401.5000
10:03:46
LONX
220
4403.0000
10:04:33
LONX
250
4403.0000
10:04:33
LONX
60
4403.0000
10:04:33
LONX
240
4403.0000
10:04:47
LONX
250
4403.0000
10:04:47
LONX
245
4404.5000
10:06:28
LONX
215
4404.0000
10:06:28
LONX
88
4405.0000
10:07:42
LONX
440
4405.5000
10:08:09
LONX
80
4405.5000
10:08:17
LONX
100
4405.5000
10:08:17
LONX
215
4405.5000
10:08:17
LONX
250
4405.5000
10:08:21
LONX
210
4406.0000
10:08:53
LONX
231
4407.0000
10:09:15
LONX
215
4408.0000
10:09:39
LONX
34
4407.5000
10:09:39
LONX
185
4408.5000
10:10:37
LONX
194
4408.0000
10:10:38
LONX
187
4408.0000
10:10:38
LONX
204
4408.0000
10:11:41
LONX
172
4407.5000
10:12:25
LONX
170
4407.5000
10:12:25
LONX
188
4407.5000
10:12:26
LONX
7
4407.5000
10:12:26
LONX
200
4407.0000
10:12:32
LONX
205
4406.5000
10:12:40
LONX
17
4406.0000
10:12:40
LONX
40
4406.0000
10:12:40
LONX
148
4406.0000
10:12:42
LONX
40
4406.0000
10:12:43
LONX
134
4406.0000
10:12:47
LONX
40
4406.0000
10:12:47
LONX
40
4406.0000
10:12:51
LONX
40
4406.5000
10:12:54
LONX
89
4406.5000
10:13:01
LONX
250
4406.5000
10:13:01
LONX
40
4406.5000
10:13:04
LONX
250
4406.5000
10:13:04
LONX
40
4406.5000
10:13:08
LONX
10
4406.0000
10:13:42
LONX
164
4406.0000
10:13:42
LONX
202
4406.0000
10:13:42
LONX
190
4405.5000
10:13:43
LONX
183
4405.0000
10:13:44
LONX
250
4406.0000
10:13:56
LONX
215
4405.5000
10:14:02
LONX
40
4405.5000
10:14:11
LONX
174
4405.0000
10:14:16
LONX
23
4405.0000
10:14:16
LONX
151
4405.0000
10:14:16
LONX
190
4405.0000
10:14:29
LONX
258
4405.0000
10:14:29
LONX
121
4404.5000
10:14:29
LONX
89
4404.5000
10:14:29
LONX
40
4405.5000
10:15:22
LONX
70
4405.0000
10:15:24
LONX
157
4405.0000
10:15:24
LONX
60
4405.0000
10:15:26
LONX
166
4405.0000
10:15:26
LONX
265
4405.0000
10:16:22
LONX
166
4405.0000
10:16:22
LONX
193
4405.5000
10:16:30
LONX
40
4405.5000
10:16:30
LONX
200
4410.5000
10:20:52
LONX
245
4410.5000
10:21:02
LONX
255
4410.0000
10:21:05
LONX
30
4410.0000
10:21:09
LONX
255
4409.5000
10:21:10
LONX
165
4409.5000
10:21:10
LONX
130
4409.0000
10:21:29
LONX
55
4409.0000
10:21:29
LONX
180
4409.0000
10:21:38
LONX
40
4408.5000
10:21:50
LONX
233
4408.5000
10:22:53
LONX
201
4408.5000
10:22:53
LONX
11
4408.5000
10:22:53
LONX
239
4408.5000
10:22:53
LONX
40
4408.0000
10:23:03
LONX
182
4407.5000
10:23:20
LONX
40
4407.5000
10:23:49
LONX
18
4407.5000
10:23:49
LONX
165
4407.0000
10:23:51
LONX
194
4407.0000
10:23:52
LONX
40
4407.0000
10:23:57
LONX
40
4407.0000
10:24:05
LONX
169
4406.5000
10:24:10
LONX
180
4407.0000
10:24:27
LONX
180
4407.0000
10:24:51
LONX
197
4405.5000
10:25:33
LONX
250
4405.5000
10:25:33
LONX
50
4405.5000
10:25:33
LONX
250
4405.5000
10:25:33
LONX
30
4405.5000
10:25:33
LONX
315
4405.5000
10:25:33
LONX
40
4405.5000
10:25:35
LONX
100
4405.5000
10:25:35
LONX
220
4405.5000
10:25:35
LONX
40
4405.5000
10:25:40
LONX
330
4405.0000
10:25:47
LONX
295
4405.0000
10:25:47
LONX
63
4405.0000
10:25:48
LONX
212
4405.0000
10:25:48
LONX
199
4404.5000
10:26:01
LONX
1
4404.5000
10:26:01
LONX
40
4404.5000
10:26:01
LONX
70
4404.5000
10:26:01
LONX
40
4404.5000
10:26:05
LONX
40
4404.5000
10:26:08
LONX
40
4404.5000
10:26:12
LONX
40
4404.5000
10:26:18
LONX
125
4405.0000
10:26:21
LONX
125
4405.0000
10:26:21
LONX
35
4405.0000
10:26:21
LONX
40
4405.0000
10:26:22
LONX
75
4405.0000
10:26:25
LONX
255
4404.5000
10:26:38
LONX
205
4404.5000
10:26:38
LONX
38
4404.5000
10:26:38
LONX
222
4404.5000
10:26:38
LONX
250
4404.5000
10:26:48
LONX
200
4404.5000
10:27:44
LONX
200
4404.5000
10:27:46
LONX
40
4404.5000
10:27:47
LONX
40
4404.5000
10:27:56
LONX
40
4404.5000
10:28:01
LONX
40
4404.5000
10:28:05
LONX
40
4404.5000
10:28:09
LONX
17
4404.0000
10:28:11
LONX
78
4404.5000
10:28:28
LONX
208
4404.0000
10:28:37
LONX
227
4403.5000
10:28:37
LONX
43
4405.0000
10:28:48
LONX
250
4405.0000
10:28:48
LONX
30
4405.0000
10:29:02
LONX
40
4405.0000
10:29:19
LONX
224
4404.5000
10:29:20
LONX
40
4404.5000
10:29:25
LONX
40
4404.5000
10:29:28
LONX
40
4404.5000
10:29:32
LONX
71
4404.5000
10:29:32
LONX
210
4404.0000
10:29:33
LONX
44
4404.0000
10:29:35
LONX
166
4404.0000
10:29:35
LONX
175
4404.0000
10:29:35
LONX
220
4403.5000
10:30:03
LONX
240
4403.5000
10:30:10
LONX
100
4403.0000
10:30:10
LONX
100
4403.0000
10:30:10
LONX
17
4403.0000
10:30:10
LONX
300
4405.0000
10:34:06
LONX
15
4405.0000
10:34:06
LONX
219
4405.0000
10:35:17
LONX
1
4405.0000
10:36:00
LONX
210
4405.5000
10:36:39
LONX
52
4405.5000
10:37:03
LONX
340
4405.0000
10:38:17
LONX
290
4405.0000
10:38:24
LONX
142
4406.0000
10:38:50
LONX
161
4406.0000
10:38:50
LONX
121
4406.0000
10:38:50
LONX
154
4407.0000
10:39:37
LONX
71
4407.0000
10:39:37
LONX
245
4407.0000
10:39:37
LONX
210
4406.5000
10:39:43
LONX
290
4406.5000
10:39:43
LONX
200
4406.5000
10:39:43
LONX
380
4406.0000
10:40:02
LONX
295
4407.5000
10:41:43
LONX
185
4407.0000
10:41:43
LONX
250
4407.5000
10:41:43
LONX
200
4408.0000
10:41:43
LONX
205
4408.0000
10:41:43
LONX
96
4408.0000
10:41:43
LONX
280
4408.0000
10:41:43
LONX
196
4408.0000
10:41:43
LONX
102
4408.5000
10:41:43
LONX
180
4406.5000
10:42:03
LONX
247
4406.5000
10:42:23
LONX
210
4406.0000
10:42:42
LONX
40
4406.0000
10:42:42
LONX
81
4407.5000
10:45:14
LONX
40
4407.5000
10:45:14
LONX
250
4407.5000
10:45:14
LONX
71
4407.5000
10:45:14
LONX
265
4406.5000
10:45:20
LONX
100
4407.0000
10:45:20
LONX
239
4407.0000
10:45:20
LONX
42
4406.5000
10:45:20
LONX
173
4406.5000
10:45:43
LONX
170
4406.5000
10:45:55
LONX
205
4406.0000
10:46:13
LONX
169
4405.5000
10:46:14
LONX
168
4405.0000
10:46:22
LONX
166
4404.0000
10:47:36
LONX
1
4404.0000
10:47:37
LONX
187
4403.5000
10:47:38
LONX
40
4403.5000
10:48:06
LONX
50
4403.0000
10:48:06
LONX
100
4403.0000
10:48:06
LONX
185
4403.0000
10:48:17
LONX
231
4402.5000
10:49:22
LONX
195
4402.0000
10:49:22
LONX
210
4402.5000
10:49:22
LONX
250
4403.5000
10:50:39
LONX
185
4403.5000
10:50:40
LONX
62
4403.5000
10:50:40
LONX
70
4403.5000
10:50:40
LONX
39
4403.0000
10:50:50
LONX
144
4403.0000
10:50:50
LONX
166
4402.0000
10:51:30
LONX
174
4401.0000
10:51:59
LONX
171
4400.0000
10:52:14
LONX
168
4403.0000
10:56:51
LONX
152
4403.0000
10:56:51
LONX
300
4402.5000
10:57:42
LONX
200
4402.5000
10:57:42
LONX
250
4403.0000
10:57:42
LONX
37
4403.0000
10:57:42
LONX
17
4403.0000
10:57:42
LONX
36
4402.0000
10:57:42
LONX
242
4402.0000
10:57:42
LONX
27
4402.0000
10:57:42
LONX
182
4402.0000
10:57:42
LONX
205
4402.0000
10:58:35
LONX
69
4402.0000
10:59:12
LONX
94
4402.5000
10:59:50
LONX
131
4402.5000
10:59:50
LONX
46
4403.0000
11:01:09
LONX
124
4403.0000
11:01:09
LONX
179
4403.0000
11:01:09
LONX
234
4404.0000
11:02:58
LONX
112
4403.5000
11:03:00
LONX
143
4403.5000
11:03:00
LONX
49
4405.0000
11:03:43
LONX
64
4405.0000
11:03:58
LONX
100
4405.0000
11:03:58
LONX
18
4405.0000
11:03:58
LONX
152
4404.0000
11:04:07
LONX
16
4404.0000
11:04:07
LONX
181
4404.0000
11:04:09
LONX
240
4403.0000
11:05:00
LONX
73
4403.5000
11:05:51
LONX
107
4403.5000
11:05:51
LONX
260
4404.0000
11:06:37
LONX
110
4404.0000
11:06:37
LONX
363
4404.0000
11:06:37
LONX
364
4405.0000
11:07:30
LONX
125
4406.0000
11:09:35
LONX
132
4407.0000
11:11:23
LONX
235
4407.0000
11:11:23
LONX
230
4407.0000
11:11:23
LONX
35
4407.0000
11:11:24
LONX
205
4406.5000
11:11:40
LONX
175
4406.5000
11:11:40
LONX
182
4406.5000
11:11:40
LONX
169
4407.0000
11:13:39
LONX
15
4408.5000
11:14:07
LONX
125
4408.5000
11:14:13
LONX
125
4408.5000
11:14:13
LONX
250
4410.0000
11:15:11
LONX
151
4410.0000
11:15:25
LONX
104
4410.0000
11:15:25
LONX
33
4410.0000
11:15:29
LONX
250
4410.0000
11:15:51
LONX
50
4409.0000
11:16:53
LONX
127
4409.0000
11:16:53
LONX
189
4408.5000
11:18:01
LONX
250
4408.5000
11:18:15
LONX
100
4407.5000
11:18:15
LONX
86
4407.5000
11:18:15
LONX
215
4406.5000
11:19:01
LONX
197
4406.5000
11:19:02
LONX
73
4406.5000
11:19:02
LONX
31
4410.0000
11:23:31
LONX
194
4410.0000
11:23:31
LONX
117
4409.5000
11:23:44
LONX
430
4412.5000
11:26:29
LONX
135
4412.5000
11:26:29
LONX
205
4412.5000
11:26:33
LONX
168
4412.5000
11:26:33
LONX
250
4412.5000
11:26:33
LONX
185
4412.5000
11:26:58
LONX
194
4412.5000
11:27:06
LONX
173
4412.0000
11:27:52
LONX
215
4412.0000
11:27:52
LONX
215
4412.0000
11:28:14
LONX
250
4412.0000
11:28:14
LONX
175
4411.5000
11:28:23
LONX
107
4411.5000
11:28:34
LONX
111
4411.5000
11:28:34
LONX
185
4412.0000
11:29:17
LONX
191
4412.5000
11:29:52
LONX
180
4411.5000
11:30:42
LONX
40
4411.5000
11:30:42
LONX
14
4411.0000
11:31:17
LONX
164
4411.0000
11:31:17
LONX
105
4410.0000
11:32:12
LONX
220
4410.5000
11:33:07
LONX
250
4410.5000
11:34:05
LONX
122
4410.5000
11:34:05
LONX
182
4410.0000
11:37:25
LONX
46
4410.0000
11:37:25
LONX
152
4410.0000
11:37:25
LONX
83
4409.5000
11:39:00
LONX
98
4409.5000
11:39:00
LONX
179
4409.5000
11:39:00
LONX
100
4409.0000
11:39:59
LONX
32
4411.0000
11:41:50
LONX
278
4411.0000
11:41:52
LONX
208
4411.0000
11:41:52
LONX
2
4411.0000
11:41:52
LONX
248
4411.0000
11:41:53
LONX
97
4410.5000
11:41:53
LONX
17
4410.5000
11:42:11
LONX
136
4410.5000
11:42:11
LONX
96
4410.5000
11:42:12
LONX
76
4410.5000
11:42:12
LONX
195
4410.5000
11:43:23
LONX
165
4410.5000
11:43:28
LONX
19
4410.0000
11:43:28
LONX
63
4410.0000
11:43:41
LONX
225
4410.5000
11:44:11
LONX
300
4411.0000
11:44:26
LONX
54
4411.0000
11:44:26
LONX
26
4411.0000
11:44:26
LONX
165
4410.5000
11:45:09
LONX
192
4410.0000
11:46:15
LONX
84
4410.5000
11:46:15
LONX
250
4410.5000
11:46:15
LONX
305
4410.5000
11:46:52
LONX
260
4410.5000
11:46:55
LONX
103
4410.0000
11:47:23
LONX
210
4410.0000
11:47:23
LONX
178
4409.5000
11:47:33
LONX
182
4409.5000
11:47:34
LONX
200
4410.5000
11:49:14
LONX
128
4410.5000
11:49:35
LONX
102
4410.5000
11:49:35
LONX
205
4410.5000
11:49:35
LONX
10
4410.5000
11:49:39
LONX
210
4410.0000
11:49:59
LONX
110
4412.0000
11:50:23
LONX
148
4412.0000
11:51:19
LONX
137
4412.0000
11:51:19
LONX
300
4412.0000
11:51:19
LONX
50
4412.0000
11:51:19
LONX
186
4411.5000
11:51:49
LONX
79
4411.5000
11:52:04
LONX
220
4411.5000
11:52:35
LONX
290
4411.5000
11:52:45
LONX
182
4411.0000
11:53:09
LONX
19
4411.0000
11:53:20
LONX
180
4410.5000
11:54:20
LONX
190
4413.5000
11:56:02
LONX
181
4413.5000
11:56:02
LONX
340
4413.0000
11:56:05
LONX
194
4413.0000
11:56:25
LONX
66
4413.0000
11:56:59
LONX
40
4414.5000
11:57:48
LONX
250
4414.5000
11:57:48
LONX
40
4414.5000
11:57:52
LONX
180
4414.0000
11:57:53
LONX
63
4414.0000
11:57:57
LONX
22
4414.0000
11:57:57
LONX
97
4414.0000
11:58:16
LONX
293
4414.0000
11:58:16
LONX
23
4413.5000
11:58:20
LONX
207
4413.5000
11:58:20
LONX
93
4413.5000
11:58:24
LONX
217
4413.5000
11:58:24
LONX
249
4413.5000
11:58:24
LONX
112
4413.5000
11:58:32
LONX
260
4413.0000
11:58:38
LONX
209
4413.0000
11:58:38
LONX
37
4414.5000
11:59:31
LONX
197
4414.5000
11:59:31
LONX
60
4414.0000
11:59:36
LONX
204
4414.0000
11:59:36
LONX
95
4414.0000
11:59:37
LONX
103
4414.0000
11:59:37
LONX
178
4413.5000
11:59:43
LONX
102
4413.0000
12:02:04
LONX
68
4413.0000
12:02:04
LONX
100
4412.0000
12:02:06
LONX
48
4413.0000
12:02:29
LONX
142
4413.0000
12:03:00
LONX
193
4413.0000
12:03:00
LONX
250
4413.0000
12:03:00
LONX
180
4412.5000
12:03:05
LONX
105
4412.5000
12:03:05
LONX
75
4412.5000
12:03:05
LONX
220
4411.0000
12:03:17
LONX
210
4410.0000
12:03:17
LONX
100
4410.0000
12:03:17
LONX
88
4410.0000
12:03:17
LONX
100
4410.0000
12:03:17
LONX
133
4410.0000
12:03:17
LONX
165
4409.5000
12:03:17
LONX
37
4409.5000
12:03:17
LONX
48
4409.5000
12:03:17
LONX
200
4408.5000
12:03:22
LONX
265
4408.0000
12:03:23
LONX
223
4407.5000
12:03:26
LONX
54
4407.5000
12:03:26
LONX
269
4407.5000
12:04:12
LONX
95
4407.0000
12:04:22
LONX
75
4407.0000
12:04:22
LONX
181
4407.0000
12:04:46
LONX
165
4406.0000
12:05:02
LONX
141
4405.5000
12:05:15
LONX
53
4405.5000
12:05:15
LONX
347
4405.5000
12:05:43
LONX
430
4407.0000
12:07:00
LONX
215
4406.5000
12:07:00
LONX
219
4406.5000
12:07:00
LONX
46
4406.5000
12:07:00
LONX
204
4406.5000
12:07:00
LONX
285
4405.5000
12:07:44
LONX
215
4405.5000
12:07:44
LONX
35
4405.5000
12:07:44
LONX
74
4405.5000
12:07:44
LONX
51
4405.5000
12:07:44
LONX
25
4405.5000
12:07:45
LONX
275
4405.0000
12:08:51
LONX
220
4405.0000
12:09:32
LONX
197
4405.0000
12:09:32
LONX
229
4405.0000
12:09:32
LONX
182
4404.0000
12:10:22
LONX
189
4405.5000
12:12:45
LONX
151
4405.5000
12:12:45
LONX
89
4406.0000
12:13:24
LONX
21
4406.5000
12:14:28
LONX
169
4406.5000
12:14:28
LONX
275
4406.5000
12:14:28
LONX
195
4406.5000
12:14:28
LONX
111
4406.0000
12:14:52
LONX
210
4405.5000
12:14:52
LONX
285
4406.5000
12:17:22
LONX
239
4406.5000
12:17:32
LONX
225
4406.0000
12:18:02
LONX
73
4405.5000
12:18:33
LONX
15
4405.5000
12:18:51
LONX
117
4405.5000
12:18:52
LONX
177
4405.5000
12:18:52
LONX
176
4403.5000
12:19:19
LONX
197
4403.5000
12:19:19
LONX
78
4403.5000
12:19:19
LONX
168
4403.0000
12:20:19
LONX
20
4403.0000
12:20:19
LONX
177
4402.0000
12:21:06
LONX
234
4401.5000
12:21:06
LONX
150
4401.5000
12:23:51
LONX
73
4401.5000
12:23:51
LONX
191
4401.5000
12:23:51
LONX
169
4401.5000
12:23:51
LONX
90
4402.5000
12:25:12
LONX
219
4402.5000
12:26:54
LONX
236
4402.0000
12:27:55
LONX
89
4402.0000
12:27:56
LONX
136
4402.0000
12:27:56
LONX
97
4402.5000
12:29:01
LONX
168
4402.5000
12:29:01
LONX
250
4402.5000
12:30:00
LONX
117
4402.5000
12:30:04
LONX
247
4403.0000
12:30:50
LONX
86
4403.0000
12:30:50
LONX
175
4402.5000
12:30:53
LONX
223
4402.0000
12:33:24
LONX
250
4402.0000
12:33:41
LONX
194
4402.0000
12:34:01
LONX
180
4401.5000
12:34:13
LONX
167
4401.0000
12:34:51
LONX
170
4399.0000
12:35:04
LONX
177
4398.0000
12:35:16
LONX
141
4397.0000
12:36:26
LONX
33
4397.0000
12:36:26
LONX
148
4396.0000
12:36:40
LONX
185
4397.0000
12:37:49
LONX
158
4397.5000
12:37:55
LONX
75
4396.5000
12:39:13
LONX
145
4396.5000
12:39:23
LONX
100
4396.5000
12:39:24
LONX
225
4396.0000
12:39:27
LONX
187
4396.0000
12:39:27
LONX
330
4396.5000
12:40:52
LONX
80
4397.0000
12:41:42
LONX
210
4397.0000
12:41:42
LONX
175
4396.5000
12:41:42
LONX
216
4396.5000
12:41:50
LONX
71
4396.5000
12:42:13
LONX
115
4396.5000
12:42:13
LONX
250
4396.0000
12:42:14
LONX
305
4395.5000
12:42:15
LONX
220
4395.5000
12:42:16
LONX
191
4395.5000
12:42:16
LONX
295
4397.5000
12:43:21
LONX
295
4397.5000
12:43:21
LONX
190
4397.0000
12:43:27
LONX
60
4397.0000
12:43:27
LONX
105
4397.0000
12:43:27
LONX
120
4397.0000
12:43:27
LONX
250
4397.0000
12:43:27
LONX
250
4397.0000
12:43:33
LONX
263
4397.0000
12:44:36
LONX
250
4397.0000
12:45:15
LONX
250
4399.0000
12:48:51
LONX
88
4398.5000
12:49:25
LONX
272
4398.5000
12:49:25
LONX
197
4398.5000
12:49:25
LONX
53
4398.5000
12:49:25
LONX
197
4398.5000
12:49:25
LONX
295
4398.0000
12:49:55
LONX
210
4397.5000
12:49:57
LONX
152
4397.5000
12:50:25
LONX
29
4397.5000
12:50:25
LONX
222
4398.0000
12:50:33
LONX
180
4397.5000
12:51:34
LONX
196
4397.0000
12:51:49
LONX
184
4397.0000
12:52:10
LONX
15
4397.0000
12:52:10
LONX
170
4397.5000
12:53:05
LONX
187
4397.0000
12:53:26
LONX
189
4397.5000
12:54:07
LONX
75
4397.5000
12:54:07
LONX
106
4397.5000
12:54:07
LONX
205
4397.5000
12:54:07
LONX
234
4397.0000
12:54:43
LONX
165
4396.5000
12:54:49
LONX
100
4395.5000
12:55:19
LONX
290
4397.0000
12:57:27
LONX
240
4397.0000
12:57:27
LONX
2
4396.5000
12:57:44
LONX
196
4396.5000
12:57:58
LONX
2
4396.5000
12:57:59
LONX
194
4396.5000
12:57:59
LONX
108
4399.0000
13:01:12
LONX
250
4399.0000
13:01:12
LONX
157
4398.5000
13:01:33
LONX
113
4398.5000
13:01:33
LONX
217
4398.5000
13:01:33
LONX
106
4398.0000
13:01:35
LONX
237
4400.0000
13:03:49
LONX
57
4400.0000
13:03:49
LONX
186
4400.0000
13:03:49
LONX
87
4399.0000
13:03:49
LONX
203
4399.0000
13:03:57
LONX
6
4399.0000
13:04:05
LONX
181
4399.0000
13:04:05
LONX
1
4401.0000
13:06:00
LONX
223
4401.0000
13:06:00
LONX
282
4400.5000
13:06:03
LONX
188
4400.5000
13:07:21
LONX
180
4400.5000
13:07:29
LONX
1
4400.5000
13:07:30
LONX
21
4401.0000
13:07:38
LONX
40
4401.0000
13:08:46
LONX
40
4401.0000
13:09:02
LONX
40
4401.0000
13:09:23
LONX
40
4401.0000
13:09:29
LONX
40
4401.0000
13:09:31
LONX
370
4401.0000
13:09:38
LONX
195
4400.5000
13:09:38
LONX
192
4400.0000
13:09:38
LONX
190
4401.0000
13:09:38
LONX
60
4401.0000
13:09:38
LONX
130
4401.0000
13:09:38
LONX
215
4400.5000
13:09:38
LONX
40
4400.5000
13:09:55
LONX
250
4400.5000
13:10:02
LONX
236
4402.5000
13:11:45
LONX
250
4402.5000
13:11:45
LONX
224
4403.0000
13:12:01
LONX
40
4403.0000
13:12:31
LONX
250
4403.0000
13:12:31
LONX
40
4403.0000
13:12:34
LONX
205
4402.5000
13:12:34
LONX
213
4402.5000
13:12:34
LONX
27
4402.5000
13:12:34
LONX
40
4402.5000
13:12:39
LONX
267
4403.0000
13:13:00
LONX
43
4403.0000
13:13:00
LONX
243
4403.0000
13:13:00
LONX
218
4403.0000
13:13:00
LONX
218
4403.0000
13:13:03
LONX
177
4402.0000
13:13:24
LONX
170
4401.0000
13:14:00
LONX
20
4399.5000
13:14:18
LONX
162
4399.5000
13:14:18
LONX
220
4399.5000
13:14:38
LONX
40
4399.5000
13:14:39
LONX
40
4401.5000
13:17:37
LONX
250
4401.5000
13:17:37
LONX
360
4401.0000
13:17:41
LONX
182
4401.0000
13:17:41
LONX
128
4400.5000
13:17:43
LONX
231
4400.5000
13:17:56
LONX
21
4400.0000
13:18:01
LONX
179
4400.0000
13:18:35
LONX
40
4400.0000
13:18:36
LONX
40
4400.0000
13:18:41
LONX
192
4400.0000
13:18:52
LONX
29
4400.0000
13:18:52
LONX
187
4399.0000
13:18:54
LONX
51
4399.0000
13:18:57
LONX
173
4399.0000
13:18:57
LONX
178
4398.5000
13:19:01
LONX
170
4396.5000
13:19:39
LONX
45
4396.5000
13:19:48
LONX
169
4396.5000
13:19:49
LONX
79
4396.0000
13:20:06
LONX
97
4396.0000
13:20:06
LONX
250
4397.5000
13:20:44
LONX
250
4397.5000
13:20:50
LONX
250
4397.5000
13:21:14
LONX
107
4397.5000
13:21:19
LONX
89
4397.5000
13:21:19
LONX
188
4397.0000
13:21:23
LONX
177
4397.0000
13:21:42
LONX
26
4396.5000
13:22:08
LONX
2
4396.5000
13:22:29
LONX
72
4396.5000
13:22:29
LONX
176
4396.5000
13:23:16
LONX
2
4396.5000
13:23:17
LONX
19
4396.5000
13:23:17
LONX
54
4396.0000
13:23:37
LONX
126
4396.0000
13:23:37
LONX
75
4396.0000
13:23:38
LONX
132
4396.0000
13:23:38
LONX
8
4396.0000
13:23:38
LONX
250
4396.0000
13:23:39
LONX
2
4396.0000
13:23:39
LONX
210
4395.5000
13:23:47
LONX
185
4395.5000
13:24:03
LONX
84
4395.5000
13:24:41
LONX
148
4395.5000
13:24:45
LONX
62
4395.5000
13:24:50
LONX
265
4396.0000
13:25:03
LONX
170
4396.0000
13:25:03
LONX
207
4396.0000
13:25:27
LONX
243
4397.0000
13:25:39
LONX
12
4397.0000
13:25:39
LONX
270
4397.0000
13:25:39
LONX
27
4397.0000
13:25:39
LONX
188
4397.0000
13:25:39
LONX
12
4397.0000
13:25:39
LONX
7
4397.0000
13:25:39
LONX
278
4397.0000
13:25:39
LONX
232
4397.0000
13:25:40
LONX
111
4396.5000
13:25:42
LONX
94
4396.5000
13:25:42
LONX
75
4396.5000
13:25:42
LONX
290
4396.5000
13:25:48
LONX
76
4396.0000
13:25:50
LONX
73
4396.0000
13:25:51
LONX
164
4397.0000
13:26:06
LONX
26
4397.0000
13:26:37
LONX
250
4398.0000
13:26:48
LONX
370
4397.5000
13:27:40
LONX
250
4397.5000
13:27:40
LONX
116
4397.0000
13:27:42
LONX
167
4397.0000
13:27:42
LONX
1
4397.0000
13:27:44
LONX
40
4397.5000
13:28:22
LONX
40
4398.0000
13:28:26
LONX
40
4398.0000
13:28:30
LONX
109
4399.0000
13:30:07
LONX
220
4398.5000
13:30:39
LONX
275
4398.0000
13:30:39
LONX
240
4398.5000
13:30:39
LONX
320
4398.0000
13:30:39
LONX
80
4397.5000
13:30:45
LONX
40
4398.0000
13:31:23
LONX
250
4398.0000
13:31:23
LONX
164
4398.0000
13:31:30
LONX
36
4398.0000
13:31:31
LONX
40
4398.0000
13:31:31
LONX
13
4397.5000
13:31:33
LONX
40
4397.5000
13:31:33
LONX
40
4397.5000
13:31:35
LONX
40
4397.5000
13:31:36
LONX
72
4397.5000
13:31:36
LONX
40
4397.5000
13:31:42
LONX
40
4397.5000
13:32:27
LONX
9
4397.5000
13:32:30
LONX
250
4397.5000
13:32:30
LONX
255
4397.0000
13:32:35
LONX
71
4397.0000
13:32:35
LONX
174
4397.0000
13:32:36
LONX
285
4396.5000
13:34:54
LONX
195
4396.5000
13:34:54
LONX
55
4396.5000
13:34:54
LONX
250
4396.5000
13:34:54
LONX
72
4396.0000
13:34:55
LONX
86
4396.0000
13:34:55
LONX
72
4397.5000
13:35:29
LONX
219
4399.0000
13:36:38
LONX
250
4399.0000
13:36:38
LONX
12
4398.5000
13:36:40
LONX
121
4398.5000
13:37:22
LONX
121
4398.5000
13:37:22
LONX
1
4398.5000
13:37:22
LONX
23
4398.5000
13:37:22
LONX
172
4398.5000
13:37:24
LONX
184
4398.0000
13:37:38
LONX
119
4398.0000
13:37:41
LONX
29
4398.0000
13:37:42
LONX
40
4398.0000
13:37:45
LONX
206
4398.0000
13:37:45
LONX
303
4397.5000
13:38:36
LONX
170
4397.5000
13:38:36
LONX
76
4398.0000
13:39:07
LONX
79
4397.0000
13:39:10
LONX
101
4397.0000
13:39:36
LONX
40
4397.0000
13:39:37
LONX
180
4397.0000
13:39:37
LONX
170
4396.5000
13:39:41
LONX
167
4395.5000
13:39:43
LONX
209
4395.5000
13:40:59
LONX
11
4395.5000
13:41:02
LONX
32
4395.5000
13:41:05
LONX
238
4395.5000
13:41:26
LONX
255
4396.0000
13:42:05
LONX
360
4396.5000
13:43:16
LONX
137
4397.5000
13:43:50
LONX
19
4397.5000
13:43:50
LONX
134
4397.5000
13:43:50
LONX
100
4397.5000
13:43:50
LONX
66
4397.5000
13:44:32
LONX
274
4397.5000
13:44:32
LONX
270
4398.0000
13:44:44
LONX
7
4398.5000
13:45:05
LONX
8
4398.5000
13:45:13
LONX
315
4398.5000
13:45:19
LONX
410
4398.5000
13:45:19
LONX
250
4398.5000
13:45:23
LONX
165
4398.5000
13:45:27
LONX
119
4398.5000
13:45:29
LONX
30
4398.5000
13:45:29
LONX
250
4398.5000
13:45:31
LONX
159
4398.0000
13:45:31
LONX
201
4398.0000
13:45:31
LONX
295
4397.5000
13:45:33
LONX
372
4397.5000
13:46:55
LONX
190
4397.5000
13:46:55
LONX
88
4398.0000
13:47:07
LONX
167
4398.0000
13:47:07
LONX
215
4398.0000
13:47:07
LONX
40
4398.0000
13:47:07
LONX
40
4398.0000
13:47:10
LONX
108
4398.0000
13:47:10
LONX
288
4398.0000
13:47:10
LONX
21
4397.0000
13:47:16
LONX
156
4397.0000
13:47:16
LONX
40
4396.5000
13:48:00
LONX
6
4395.5000
13:48:02
LONX
125
4395.5000
13:48:02
LONX
66
4395.5000
13:48:02
LONX
119
4395.5000
13:48:02
LONX
40
4395.0000
13:48:27
LONX
40
4395.0000
13:48:32
LONX
40
4395.0000
13:48:38
LONX
40
4395.0000
13:48:42
LONX
192
4394.5000
13:48:54
LONX
169
4394.5000
13:49:16
LONX
40
4394.0000
13:49:17
LONX
128
4394.5000
13:49:17
LONX
40
4392.5000
13:50:29
LONX
40
4392.5000
13:50:33
LONX
103
4393.5000
13:50:36
LONX
119
4393.5000
13:50:41
LONX
2
4393.5000
13:51:29
LONX
250
4393.5000
13:51:29
LONX
260
4393.0000
13:51:29
LONX
55
4394.0000
13:52:45
LONX
2
4394.0000
13:52:46
LONX
2
4394.0000
13:52:46
LONX
2
4394.0000
13:52:46
LONX
2
4394.0000
13:52:47
LONX
2
4394.0000
13:52:47
LONX
2
4394.0000
13:52:48
LONX
2
4394.0000
13:52:48
LONX
2
4394.0000
13:52:49
LONX
2
4394.0000
13:52:49
LONX
2
4394.0000
13:52:49
LONX
2
4394.0000
13:52:49
LONX
2
4394.0000
13:52:50
LONX
2
4394.0000
13:52:50
LONX
2
4394.0000
13:52:50
LONX
2
4394.0000
13:52:51
LONX
2
4394.0000
13:52:51
LONX
2
4394.0000
13:52:51
LONX
2
4394.0000
13:52:51
LONX
2
4394.0000
13:52:52
LONX
2
4394.0000
13:52:52
LONX
80
4394.0000
13:52:52
LONX
2
4394.0000
13:52:52
LONX
250
4394.0000
13:52:52
LONX
2
4394.0000
13:52:59
LONX
174
4394.0000
13:52:59
LONX
194
4393.5000
13:53:11
LONX
2
4393.5000
13:53:44
LONX
2
4393.5000
13:53:47
LONX
2
4393.5000
13:53:51
LONX
1
4393.5000
13:53:51
LONX
2
4393.5000
13:53:57
LONX
2
4393.5000
13:54:08
LONX
2
4393.5000
13:54:10
LONX
2
4393.5000
13:54:10
LONX
2
4393.5000
13:54:10
LONX
2
4393.5000
13:54:11
LONX
2
4393.5000
13:54:11
LONX
2
4393.5000
13:54:11
LONX
2
4393.5000
13:54:11
LONX
2
4393.5000
13:54:12
LONX
2
4393.5000
13:54:12
LONX
2
4393.5000
13:54:12
LONX
2
4393.5000
13:54:13
LONX
2
4393.5000
13:54:13
LONX
2
4393.5000
13:54:13
LONX
192
4393.5000
13:54:26
LONX
2
4393.5000
13:54:45
LONX
2
4393.5000
13:54:54
LONX
250
4393.5000
13:54:54
LONX
2
4393.5000
13:54:57
LONX
2
4393.5000
13:55:00
LONX
2
4393.5000
13:55:04
LONX
2
4393.5000
13:55:08
LONX
250
4393.5000
13:55:08
LONX
2
4393.5000
13:55:13
LONX
195
4393.0000
13:55:25
LONX
210
4393.0000
13:55:25
LONX
2
4393.0000
13:55:58
LONX
242
4393.0000
13:55:58
LONX
2
4393.0000
13:56:44
LONX
96
4393.5000
13:57:34
LONX
2
4393.5000
13:57:34
LONX
390
4393.0000
13:57:38
LONX
250
4392.5000
13:58:54
LONX
2
4392.5000
13:59:00
LONX
246
4393.5000
13:59:16
LONX
240
4393.0000
13:59:25
LONX
40
4392.5000
14:00:01
LONX
85
4392.5000
14:00:01
LONX
100
4392.0000
14:00:21
LONX
100
4392.0000
14:00:21
LONX
32
4392.0000
14:00:21
LONX
1
4392.0000
14:00:22
LONX
135
4391.5000
14:00:24
LONX
35
4391.5000
14:00:24
LONX
121
4392.0000
14:00:27
LONX
215
4391.5000
14:00:27
LONX
40
4391.5000
14:00:36
LONX
216
4391.5000
14:00:36
LONX
147
4391.0000
14:00:45
LONX
19
4391.0000
14:00:45
LONX
40
4391.0000
14:00:45
LONX
226
4391.0000
14:00:45
LONX
54
4390.5000
14:00:55
LONX
181
4390.0000
14:01:00
LONX
31
4393.5000
14:03:03
LONX
40
4393.0000
14:03:11
LONX
250
4393.0000
14:03:11
LONX
27
4394.0000
14:04:35
LONX
77
4394.0000
14:04:35
LONX
356
4394.0000
14:04:36
LONX
190
4394.0000
14:04:36
LONX
250
4393.5000
14:04:41
LONX
170
4393.5000
14:04:41
LONX
8
4394.0000
14:04:41
LONX
250
4394.0000
14:04:41
LONX
138
4394.0000
14:04:41
LONX
183
4393.0000
14:04:43
LONX
40
4393.0000
14:05:02
LONX
189
4393.0000
14:05:02
LONX
40
4393.0000
14:05:33
LONX
243
4392.5000
14:06:05
LONX
191
4392.5000
14:06:05
LONX
29
4393.0000
14:07:07
LONX
240
4393.0000
14:07:07
LONX
62
4392.0000
14:07:14
LONX
125
4392.0000
14:07:39
LONX
186
4392.0000
14:07:39
LONX
182
4392.0000
14:07:39
LONX
166
4390.5000
14:08:01
LONX
206
4390.5000
14:08:01
LONX
59
4390.5000
14:08:01
LONX
250
4390.5000
14:08:02
LONX
76
4391.0000
14:08:47
LONX
124
4391.0000
14:08:52
LONX
26
4391.0000
14:09:14
LONX
40
4391.5000
14:09:19
LONX
40
4391.5000
14:09:24
LONX
40
4391.5000
14:09:45
LONX
250
4391.5000
14:09:45
LONX
120
4391.0000
14:09:53
LONX
70
4391.0000
14:09:53
LONX
40
4391.0000
14:09:53
LONX
62
4391.0000
14:09:57
LONX
320
4391.0000
14:10:31
LONX
310
4391.0000
14:10:31
LONX
190
4390.5000
14:10:35
LONX
205
4390.5000
14:10:35
LONX
205
4390.5000
14:10:35
LONX
243
4390.0000
14:11:12
LONX
2
4390.0000
14:11:22
LONX
95
4390.0000
14:11:22
LONX
118
4390.5000
14:12:14
LONX
127
4390.5000
14:12:14
LONX
139
4390.5000
14:12:14
LONX
40
4390.5000
14:12:14
LONX
310
4390.0000
14:12:38
LONX
40
4390.5000
14:12:49
LONX
40
4390.5000
14:12:53
LONX
136
4390.0000
14:12:56
LONX
112
4390.0000
14:12:56
LONX
12
4390.0000
14:12:56
LONX
40
4390.0000
14:13:04
LONX
230
4390.0000
14:13:04
LONX
40
4390.0000
14:13:13
LONX
200
4390.0000
14:13:13
LONX
40
4390.0000
14:13:18
LONX
168
4390.0000
14:13:18
LONX
28
4390.0000
14:13:18
LONX
224
4389.5000
14:13:35
LONX
40
4389.5000
14:13:36
LONX
199
4389.0000
14:14:07
LONX
162
4389.0000
14:14:07
LONX
21
4389.0000
14:14:07
LONX
142
4389.0000
14:14:13
LONX
41
4389.0000
14:14:13
LONX
40
4387.5000
14:14:43
LONX
170
4387.0000
14:15:07
LONX
129
4387.0000
14:15:07
LONX
195
4387.0000
14:15:07
LONX
100
4387.5000
14:15:21
LONX
390
4387.5000
14:15:47
LONX
40
4387.5000
14:15:49
LONX
130
4387.0000
14:15:50
LONX
2
4387.0000
14:15:50
LONX
93
4387.0000
14:15:50
LONX
40
4387.0000
14:15:52
LONX
197
4387.0000
14:15:52
LONX
40
4387.0000
14:15:57
LONX
124
4387.0000
14:15:57
LONX
54
4387.0000
14:15:57
LONX
100
4387.0000
14:15:59
LONX
85
4387.0000
14:15:59
LONX
164
4386.5000
14:16:04
LONX
173
4386.5000
14:16:06
LONX
9
4386.5000
14:16:57
LONX
113
4386.5000
14:16:57
LONX
40
4387.5000
14:17:39
LONX
186
4387.5000
14:17:39
LONX
40
4387.5000
14:17:47
LONX
51
4387.5000
14:17:47
LONX
95
4387.5000
14:17:47
LONX
170
4387.0000
14:18:01
LONX
170
4387.0000
14:18:02
LONX
186
4387.0000
14:18:02
LONX
279
4386.5000
14:18:23
LONX
40
4386.5000
14:18:46
LONX
40
4386.5000
14:18:59
LONX
171
4386.5000
14:18:59
LONX
103
4386.0000
14:19:08
LONX
72
4386.0000
14:19:08
LONX
187
4386.0000
14:19:08
LONX
193
4386.5000
14:19:56
LONX
170
4386.0000
14:21:09
LONX
40
4386.0000
14:21:10
LONX
40
4386.0000
14:21:19
LONX
500
4386.5000
14:23:02
LONX
196
4386.0000
14:23:39
LONX
37
4386.0000
14:23:39
LONX
205
4386.0000
14:23:39
LONX
183
4386.0000
14:23:39
LONX
123
4385.5000
14:23:40
LONX
71
4385.5000
14:23:40
LONX
247
4385.5000
14:24:01
LONX
167
4384.5000
14:24:10
LONX
258
4384.5000
14:24:10
LONX
40
4384.5000
14:24:11
LONX
250
4384.5000
14:24:11
LONX
40
4384.0000
14:24:17
LONX
19
4384.5000
14:24:37
LONX
166
4384.5000
14:24:37
LONX
40
4384.5000
14:24:38
LONX
219
4384.5000
14:24:38
LONX
38
4384.5000
14:24:38
LONX
40
4384.5000
14:24:38
LONX
66
4384.0000
14:24:39
LONX
198
4384.0000
14:24:47
LONX
250
4384.0000
14:25:05
LONX
179
4382.5000
14:25:19
LONX
178
4382.0000
14:25:19
LONX
170
4381.0000
14:25:41
LONX
53
4381.5000
14:25:41
LONX
188
4381.5000
14:25:41
LONX
221
4381.0000
14:25:41
LONX
196
4380.5000
14:26:25
LONX
195
4380.0000
14:26:55
LONX
40
4380.0000
14:26:56
LONX
8
4380.0000
14:27:04
LONX
208
4380.0000
14:27:04
LONX
180
4379.5000
14:27:08
LONX
223
4379.5000
14:27:08
LONX
105
4379.0000
14:27:09
LONX
40
4379.0000
14:27:27
LONX
192
4379.0000
14:27:27
LONX
58
4379.0000
14:27:31
LONX
40
4379.0000
14:27:31
LONX
40
4379.0000
14:27:31
LONX
89
4379.0000
14:27:31
LONX
184
4378.0000
14:27:33
LONX
221
4378.0000
14:27:47
LONX
40
4378.5000
14:27:53
LONX
63
4378.5000
14:27:53
LONX
84
4378.5000
14:27:53
LONX
200
4378.0000
14:27:53
LONX
183
4378.5000
14:28:25
LONX
205
4378.0000
14:28:26
LONX
40
4378.0000
14:28:37
LONX
3
4380.0000
14:29:27
LONX
28
4380.0000
14:29:40
LONX
29
4381.0000
14:29:54
LONX
28
4381.0000
14:29:56
LONX
28
4381.0000
14:29:58
LONX
29
4381.0000
14:30:00
LONX
28
4381.0000
14:30:01
LONX
98
4380.5000
14:30:01
LONX
200
4380.5000
14:30:01
LONX
2
4380.5000
14:30:01
LONX
223
4380.0000
14:30:01
LONX
7
4380.0000
14:30:01
LONX
25
4380.0000
14:30:01
LONX
28
4380.5000
14:30:06
LONX
250
4380.5000
14:30:06
LONX
250
4380.5000
14:30:07
LONX
330
4380.0000
14:30:08
LONX
28
4380.0000
14:30:10
LONX
310
4379.5000
14:30:11
LONX
550
4379.5000
14:30:11
LONX
270
4379.5000
14:30:11
LONX
250
4379.0000
14:30:12
LONX
100
4379.0000
14:30:12
LONX
121
4379.0000
14:30:12
LONX
40
4379.5000
14:30:15
LONX
224
4379.5000
14:30:15
LONX
67
4379.0000
14:30:15
LONX
40
4379.5000
14:30:19
LONX
172
4379.5000
14:30:22
LONX
40
4379.5000
14:30:22
LONX
194
4380.0000
14:30:47
LONX
110
4380.0000
14:30:47
LONX
48
4381.5000
14:31:22
LONX
190
4381.0000
14:31:22
LONX
95
4381.0000
14:31:22
LONX
59
4381.0000
14:31:22
LONX
161
4381.0000
14:31:22
LONX
20
4381.0000
14:31:22
LONX
175
4380.5000
14:31:23
LONX
154
4380.0000
14:31:30
LONX
121
4380.0000
14:31:30
LONX
24
4380.0000
14:31:30
LONX
47
4380.5000
14:31:45
LONX
250
4380.5000
14:31:45
LONX
47
4380.5000
14:32:04
LONX
48
4380.5000
14:32:07
LONX
170
4380.0000
14:32:12
LONX
48
4380.0000
14:32:12
LONX
223
4379.5000
14:32:13
LONX
200
4379.5000
14:32:18
LONX
40
4379.5000
14:32:19
LONX
201
4379.5000
14:32:26
LONX
150
4380.0000
14:32:30
LONX
14
4379.5000
14:32:35
LONX
180
4379.5000
14:32:37
LONX
20
4379.5000
14:32:37
LONX
195
4379.5000
14:32:37
LONX
40
4379.5000
14:32:38
LONX
39
4379.5000
14:32:42
LONX
171
4379.0000
14:32:42
LONX
40
4379.0000
14:32:50
LONX
40
4379.0000
14:32:55
LONX
40
4379.0000
14:32:58
LONX
220
4378.5000
14:33:01
LONX
96
4378.5000
14:33:02
LONX
40
4378.5000
14:33:02
LONX
150
4378.0000
14:33:04
LONX
66
4378.0000
14:33:04
LONX
53
4378.0000
14:33:04
LONX
187
4376.0000
14:33:13
LONX
40
4376.0000
14:33:19
LONX
40
4375.5000
14:33:22
LONX
30
4375.0000
14:33:38
LONX
150
4375.0000
14:33:38
LONX
280
4376.0000
14:33:56
LONX
250
4376.0000
14:34:27
LONX
200
4375.5000
14:34:29
LONX
120
4375.5000
14:34:29
LONX
40
4376.0000
14:34:30
LONX
51
4376.0000
14:34:30
LONX
39
4376.0000
14:34:32
LONX
40
4376.0000
14:34:32
LONX
16
4376.0000
14:34:34
LONX
40
4376.0000
14:34:34
LONX
40
4376.0000
14:34:36
LONX
107
4376.5000
14:34:39
LONX
330
4377.5000
14:34:57
LONX
273
4377.5000
14:35:01
LONX
250
4377.5000
14:35:01
LONX
68
4378.0000
14:35:13
LONX
40
4378.0000
14:35:17
LONX
40
4378.0000
14:35:19
LONX
170
4378.0000
14:35:28
LONX
15
4379.0000
14:35:33
LONX
450
4380.0000
14:36:20
LONX
40
4380.0000
14:36:22
LONX
250
4380.0000
14:36:22
LONX
125
4380.0000
14:36:22
LONX
40
4380.0000
14:36:24
LONX
250
4380.0000
14:36:24
LONX
109
4380.0000
14:36:25
LONX
40
4380.0000
14:36:25
LONX
240
4379.5000
14:36:27
LONX
300
4379.5000
14:36:27
LONX
160
4379.5000
14:36:27
LONX
100
4379.5000
14:36:27
LONX
100
4379.5000
14:36:27
LONX
150
4379.5000
14:36:27
LONX
40
4379.5000
14:36:29
LONX
132
4379.5000
14:36:29
LONX
285
4379.5000
14:36:39
LONX
245
4379.5000
14:36:39
LONX
1553
4379.5000
14:36:39
LONX
185
4379.0000
14:36:39
LONX
167
4378.5000
14:36:40
LONX
180
4378.5000
14:36:40
LONX
190
4377.5000
14:36:43
LONX
250
4378.0000
14:36:43
LONX
137
4378.0000
14:36:43
LONX
15
4378.0000
14:36:43
LONX
58
4378.0000
14:36:43
LONX
5
4378.0000
14:36:43
LONX
39
4377.5000
14:36:43
LONX
131
4377.5000
14:36:44
LONX
132
4377.0000
14:36:45
LONX
215
4379.0000
14:37:37
LONX
205
4379.0000
14:37:37
LONX
180
4378.5000
14:37:37
LONX
39
4378.5000
14:37:37
LONX
40
4378.5000
14:37:40
LONX
11
4378.0000
14:37:47
LONX
162
4378.0000
14:37:47
LONX
72
4378.0000
14:37:47
LONX
40
4378.0000
14:37:48
LONX
143
4378.0000
14:37:48
LONX
210
4378.0000
14:38:03
LONX
40
4378.5000
14:38:03
LONX
250
4378.5000
14:38:03
LONX
151
4378.0000
14:38:11
LONX
76
4378.0000
14:38:12
LONX
205
4377.5000
14:38:19
LONX
158
4377.5000
14:38:19
LONX
245
4377.0000
14:38:21
LONX
233
4377.0000
14:38:25
LONX
254
4377.0000
14:38:27
LONX
185
4377.0000
14:38:28
LONX
230
4378.5000
14:38:38
LONX
295
4378.5000
14:38:38
LONX
420
4378.5000
14:38:38
LONX
330
4378.5000
14:38:56
LONX
91
4378.5000
14:38:56
LONX
319
4378.5000
14:38:56
LONX
170
4379.5000
14:38:59
LONX
360
4380.5000
14:39:21
LONX
1776
4382.0000
14:39:42
LONX
380
4381.5000
14:39:42
LONX
330
4381.5000
14:39:59
LONX
295
4381.5000
14:40:01
LONX
220
4382.0000
14:40:20
LONX
4
4382.0000
14:40:20
LONX
301
4382.0000
14:40:21
LONX
280
4382.0000
14:40:22
LONX
102
4382.0000
14:40:23
LONX
288
4382.0000
14:40:23
LONX
229
4383.5000
14:40:39
LONX
420
4384.0000
14:40:41
LONX
50
4383.5000
14:40:41
LONX
265
4384.0000
14:40:44
LONX
155
4384.0000
14:40:45
LONX
120
4384.0000
14:40:45
LONX
25
4384.0000
14:40:45
LONX
295
4384.0000
14:40:45
LONX
228
4384.0000
14:40:55
LONX
284
4385.5000
14:41:04
LONX
176
4385.5000
14:41:08
LONX
101
4385.0000
14:41:11
LONX
169
4385.0000
14:41:17
LONX
150
4385.0000
14:41:17
LONX
134
4385.0000
14:41:17
LONX
246
4385.0000
14:41:17
LONX
56
4385.0000
14:41:18
LONX
295
4384.5000
14:41:22
LONX
16
4385.5000
14:41:24
LONX
109
4385.5000
14:41:24
LONX
250
4385.5000
14:41:24
LONX
455
4385.5000
14:41:24
LONX
130
4385.5000
14:41:25
LONX
400
4385.0000
14:41:25
LONX
150
4385.0000
14:41:25
LONX
190
4385.0000
14:41:32
LONX
360
4385.0000
14:41:36
LONX
101
4384.5000
14:41:37
LONX
169
4384.5000
14:41:37
LONX
220
4384.5000
14:41:37
LONX
246
4385.0000
14:41:41
LONX
174
4385.0000
14:41:41
LONX
400
4385.0000
14:41:46
LONX
330
4384.5000
14:41:46
LONX
6
4384.0000
14:41:46
LONX
249
4385.0000
14:41:46
LONX
61
4385.0000
14:41:46
LONX
295
4385.0000
14:41:50
LONX
144
4384.5000
14:41:50
LONX
81
4384.5000
14:41:50
LONX
168
4384.5000
14:41:50
LONX
127
4384.5000
14:41:50
LONX
255
4384.5000
14:41:51
LONX
235
4384.5000
14:41:51
LONX
270
4385.0000
14:41:53
LONX
109
4385.0000
14:41:53
LONX
73
4385.0000
14:41:53
LONX
60
4385.0000
14:41:53
LONX
43
4385.0000
14:41:53
LONX
245
4384.5000
14:41:53
LONX
174
4384.5000
14:41:54
LONX
18
4386.0000
14:42:06
LONX
32
4386.5000
14:42:12
LONX
68
4386.5000
14:42:12
LONX
250
4387.0000
14:42:12
LONX
217
4387.0000
14:42:12
LONX
300
4387.0000
14:42:12
LONX
10
4387.0000
14:42:12
LONX
320
4386.5000
14:42:13
LONX
320
4387.0000
14:42:13
LONX
1123
4387.0000
14:42:13
LONX
28
4387.0000
14:42:13
LONX
250
4387.0000
14:42:13
LONX
244
4386.5000
14:42:13
LONX
125
4386.5000
14:42:13
LONX
290
4386.5000
14:42:46
LONX
195
4386.5000
14:42:46
LONX
260
4386.0000
14:42:54
LONX
293
4385.5000
14:43:01
LONX
135
4386.5000
14:43:08
LONX
13
4386.5000
14:43:09
LONX
107
4386.5000
14:43:09
LONX
320
4386.0000
14:43:16
LONX
200
4385.5000
14:43:19
LONX
100
4385.5000
14:43:19
LONX
250
4385.5000
14:43:19
LONX
94
4385.5000
14:43:19
LONX
223
4385.5000
14:43:19
LONX
276
4385.5000
14:43:19
LONX
285
4385.0000
14:43:30
LONX
225
4385.0000
14:43:30
LONX
50
4385.0000
14:43:30
LONX
5
4385.0000
14:43:30
LONX
134
4385.0000
14:43:30
LONX
84
4385.0000
14:43:30
LONX
222
4385.0000
14:43:34
LONX
8
4385.0000
14:43:38
LONX
72
4385.0000
14:43:38
LONX
153
4384.5000
14:43:40
LONX
229
4384.5000
14:43:40
LONX
185
4384.5000
14:43:41
LONX
265
4384.0000
14:43:43
LONX
173
4383.5000
14:43:47
LONX
243
4383.0000
14:44:16
LONX
100
4383.0000
14:44:16
LONX
75
4383.0000
14:44:16
LONX
242
4382.5000
14:44:33
LONX
100
4382.5000
14:44:33
LONX
38
4383.5000
14:44:44
LONX
200
4383.5000
14:44:45
LONX
52
4383.5000
14:44:45
LONX
190
4383.5000
14:44:45
LONX
64
4383.5000
14:44:45
LONX
250
4383.5000
14:44:45
LONX
185
4383.0000
14:44:45
LONX
127
4383.0000
14:45:17
LONX
104
4383.0000
14:45:18
LONX
104
4383.0000
14:45:18
LONX
131
4383.0000
14:45:19
LONX
170
4383.5000
14:45:44
LONX
270
4383.0000
14:45:56
LONX
188
4383.0000
14:45:59
LONX
100
4383.0000
14:46:06
LONX
39
4383.0000
14:46:06
LONX
224
4382.5000
14:46:14
LONX
1
4382.5000
14:46:14
LONX
195
4382.5000
14:46:14
LONX
112
4382.5000
14:46:26
LONX
100
4382.0000
14:46:26
LONX
27
4382.0000
14:46:30
LONX
21
4382.0000
14:46:30
LONX
180
4382.0000
14:46:30
LONX
195
4383.5000
14:46:36
LONX
195
4383.5000
14:46:36
LONX
85
4383.5000
14:46:36
LONX
250
4384.0000
14:47:00
LONX
247
4384.0000
14:47:00
LONX
6
4383.0000
14:47:05
LONX
269
4383.0000
14:47:06
LONX
186
4383.0000
14:47:06
LONX
180
4383.5000
14:48:05
LONX
218
4383.5000
14:48:09
LONX
250
4384.0000
14:48:09
LONX
275
4385.0000
14:48:23
LONX
250
4385.0000
14:48:23
LONX
203
4385.5000
14:48:30
LONX
196
4386.0000
14:48:32
LONX
178
4386.0000
14:48:38
LONX
250
4386.0000
14:48:38
LONX
184
4385.5000
14:48:38
LONX
63
4385.5000
14:48:39
LONX
11
4385.5000
14:49:23
LONX
250
4385.5000
14:49:23
LONX
450
4385.0000
14:49:23
LONX
270
4385.0000
14:49:23
LONX
155
4384.5000
14:49:25
LONX
305
4384.5000
14:49:25
LONX
27
4384.5000
14:49:25
LONX
254
4384.5000
14:49:25
LONX
24
4384.5000
14:49:25
LONX
255
4384.0000
14:49:26
LONX
410
4384.0000
14:49:26
LONX
192
4384.0000
14:49:26
LONX
265
4384.0000
14:49:46
LONX
170
4384.0000
14:49:46
LONX
187
4384.0000
14:49:46
LONX
65
4384.0000
14:49:46
LONX
33
4384.0000
14:49:48
LONX
248
4384.0000
14:49:53
LONX
187
4384.0000
14:49:53
LONX
227
4383.5000
14:49:56
LONX
118
4384.0000
14:50:14
LONX
107
4384.0000
14:50:14
LONX
318
4385.0000
14:50:48
LONX
410
4385.0000
14:50:48
LONX
11
4385.5000
14:51:00
LONX
182
4385.5000
14:51:00
LONX
250
4385.5000
14:51:03
LONX
69
4385.5000
14:51:03
LONX
120
4384.5000
14:51:08
LONX
79
4384.5000
14:51:08
LONX
185
4384.0000
14:51:08
LONX
118
4383.5000
14:51:18
LONX
62
4383.5000
14:51:18
LONX
200
4383.0000
14:51:18
LONX
18
4383.0000
14:51:18
LONX
169
4383.0000
14:51:18
LONX
102
4382.5000
14:51:42
LONX
75
4382.5000
14:51:42
LONX
184
4382.5000
14:52:00
LONX
156
4383.0000
14:52:20
LONX
125
4382.5000
14:52:34
LONX
61
4382.5000
14:52:34
LONX
260
4382.5000
14:52:52
LONX
204
4382.5000
14:53:04
LONX
232
4382.0000
14:53:10
LONX
92
4382.0000
14:53:12
LONX
78
4382.0000
14:53:14
LONX
12
4381.5000
14:53:30
LONX
188
4381.5000
14:53:30
LONX
184
4381.5000
14:53:30
LONX
173
4381.5000
14:53:30
LONX
174
4381.0000
14:53:34
LONX
248
4383.0000
14:54:14
LONX
197
4383.0000
14:54:19
LONX
275
4382.5000
14:54:23
LONX
346
4382.5000
14:54:23
LONX
177
4381.0000
14:54:58
LONX
210
4380.5000
14:54:58
LONX
190
4380.5000
14:54:58
LONX
250
4381.5000
14:55:31
LONX
14
4381.5000
14:55:31
LONX
340
4381.0000
14:55:35
LONX
225
4380.5000
14:55:35
LONX
190
4380.5000
14:55:35
LONX
180
4380.0000
14:55:36
LONX
251
4380.0000
14:55:36
LONX
119
4380.0000
14:55:38
LONX
215
4379.5000
14:55:40
LONX
209
4379.5000
14:55:40
LONX
235
4380.0000
14:56:40
LONX
195
4380.0000
14:56:40
LONX
321
4380.5000
14:56:48
LONX
79
4380.5000
14:56:48
LONX
279
4380.5000
14:56:48
LONX
240
4380.0000
14:57:08
LONX
127
4380.0000
14:57:08
LONX
250
4380.0000
14:57:08
LONX
67
4380.0000
14:57:11
LONX
130
4380.0000
14:57:11
LONX
180
4379.5000
14:57:16
LONX
56
4379.5000
14:57:16
LONX
187
4380.5000
14:58:01
LONX
82
4380.5000
14:58:08
LONX
216
4381.0000
14:58:17
LONX
200
4380.5000
14:58:18
LONX
186
4380.0000
14:58:19
LONX
4
4380.0000
14:58:36
LONX
183
4380.5000
14:58:41
LONX
129
4380.5000
14:58:41
LONX
1
4381.5000
14:58:55
LONX
137
4381.5000
14:58:55
LONX
69
4381.5000
14:58:55
LONX
170
4381.5000
14:59:10
LONX
250
4381.5000
14:59:10
LONX
190
4381.5000
14:59:18
LONX
118
4381.5000
14:59:22
LONX
238
4382.0000
14:59:26
LONX
16
4381.5000
14:59:29
LONX
176
4381.5000
14:59:29
LONX
230
4382.5000
14:59:51
LONX
250
4383.5000
14:59:59
LONX
235
4382.5000
15:00:03
LONX
218
4382.5000
15:00:03
LONX
17
4382.5000
15:00:03
LONX
240
4382.5000
15:00:03
LONX
175
4382.0000
15:00:05
LONX
240
4382.0000
15:00:05
LONX
231
4382.0000
15:00:16
LONX
215
4381.5000
15:00:21
LONX
265
4381.0000
15:00:29
LONX
181
4381.0000
15:00:29
LONX
92
4381.0000
15:00:29
LONX
95
4381.0000
15:00:29
LONX
133
4380.5000
15:00:29
LONX
83
4380.5000
15:00:29
LONX
203
4380.0000
15:00:43
LONX
182
4379.5000
15:00:51
LONX
59
4379.5000
15:00:51
LONX
105
4379.5000
15:01:15
LONX
72
4379.5000
15:01:15
LONX
52
4379.5000
15:01:15
LONX
226
4379.0000
15:01:20
LONX
200
4377.5000
15:01:30
LONX
75
4377.5000
15:01:47
LONX
108
4377.5000
15:01:47
LONX
201
4377.0000
15:01:53
LONX
315
4377.0000
15:01:53
LONX
15
4377.0000
15:01:53
LONX
250
4377.0000
15:01:53
LONX
67
4377.0000
15:01:53
LONX
278
4377.5000
15:01:53
LONX
107
4377.5000
15:01:53
LONX
175
4376.5000
15:02:00
LONX
134
4378.0000
15:02:17
LONX
77
4378.0000
15:02:17
LONX
400
4378.0000
15:02:23
LONX
250
4378.0000
15:02:23
LONX
350
4378.0000
15:02:28
LONX
40
4378.0000
15:02:28
LONX
180
4378.0000
15:02:28
LONX
245
4377.5000
15:02:29
LONX
219
4377.0000
15:02:37
LONX
265
4376.5000
15:03:02
LONX
246
4376.5000
15:03:02
LONX
171
4376.0000
15:03:02
LONX
190
4376.0000
15:03:22
LONX
250
4376.0000
15:03:22
LONX
143
4375.5000
15:03:24
LONX
52
4375.5000
15:03:24
LONX
195
4375.5000
15:03:29
LONX
70
4375.0000
15:03:29
LONX
22
4374.5000
15:03:32
LONX
119
4374.5000
15:03:32
LONX
180
4374.0000
15:03:45
LONX
153
4374.0000
15:03:46
LONX
189
4373.5000
15:03:47
LONX
261
4373.5000
15:03:47
LONX
134
4374.0000
15:03:51
LONX
132
4374.5000
15:03:55
LONX
330
4374.0000
15:03:58
LONX
245
4373.5000
15:03:58
LONX
235
4373.5000
15:03:59
LONX
200
4373.0000
15:04:00
LONX
175
4373.0000
15:04:04
LONX
197
4372.5000
15:04:06
LONX
233
4372.5000
15:04:06
LONX
185
4372.5000
15:04:06
LONX
181
4372.5000
15:04:06
LONX
204
4372.5000
15:04:06
LONX
106
4372.5000
15:04:06
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.ENDPOSKMGMRVDLGRZM
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