REG - Unilever PLC - Transaction in Own Shares
RNS Number : 7664ZUnilever PLC04 September 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:
04-Sep-18
Number of ordinary shares purchased:
325,000
Highest price paid per share:
GBp 4,429.5000
Lowest price paid per share:
GBp 4,341.5000
Volume weighted average price paid per share:
GBp 4,371.4619
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 9,791,093 of its ordinary shares in treasury and has 1,189,871,645 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4371.4619
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
100
4425.0000
08:00:29
LONX
224
4425.5000
08:00:48
LONX
31
4425.5000
08:00:48
LONX
220
4427.0000
08:00:48
LONX
100
4426.5000
08:00:54
LONX
85
4426.5000
08:01:09
LONX
235
4426.5000
08:01:09
LONX
40
4426.0000
08:01:09
LONX
245
4429.5000
08:01:31
LONX
290
4429.0000
08:01:31
LONX
270
4427.5000
08:03:09
LONX
157
4427.5000
08:03:14
LONX
223
4427.5000
08:03:20
LONX
280
4427.5000
08:03:21
LONX
230
4427.0000
08:03:21
LONX
58
4426.5000
08:03:21
LONX
200
4426.5000
08:03:24
LONX
2
4426.5000
08:03:24
LONX
195
4427.0000
08:04:05
LONX
265
4427.0000
08:04:05
LONX
192
4425.0000
08:04:25
LONX
34
4424.5000
08:05:19
LONX
186
4424.5000
08:05:19
LONX
200
4424.5000
08:05:19
LONX
265
4424.0000
08:05:19
LONX
100
4423.0000
08:05:20
LONX
200
4423.5000
08:05:54
LONX
20
4423.5000
08:05:55
LONX
205
4423.5000
08:05:55
LONX
200
4423.0000
08:06:00
LONX
260
4422.0000
08:06:24
LONX
100
4421.5000
08:06:30
LONX
115
4421.5000
08:06:30
LONX
100
4421.0000
08:06:39
LONX
200
4422.5000
08:07:15
LONX
20
4422.5000
08:07:15
LONX
210
4422.0000
08:07:15
LONX
265
4421.5000
08:07:18
LONX
163
4421.0000
08:07:18
LONX
62
4421.0000
08:07:18
LONX
190
4420.0000
08:07:27
LONX
100
4420.5000
08:07:54
LONX
80
4420.5000
08:07:56
LONX
265
4420.0000
08:07:57
LONX
200
4417.5000
08:08:05
LONX
175
4416.0000
08:08:34
LONX
100
4415.5000
08:08:39
LONX
95
4415.5000
08:08:42
LONX
55
4415.0000
08:08:43
LONX
130
4415.0000
08:08:43
LONX
100
4417.0000
08:09:24
LONX
240
4418.0000
08:09:26
LONX
270
4418.0000
08:10:11
LONX
295
4418.0000
08:10:11
LONX
205
4417.5000
08:10:11
LONX
200
4417.0000
08:10:15
LONX
53
4417.0000
08:10:15
LONX
164
4416.0000
08:10:27
LONX
136
4415.5000
08:10:39
LONX
193
4414.5000
08:10:43
LONX
165
4414.5000
08:11:09
LONX
178
4415.0000
08:11:56
LONX
162
4414.5000
08:12:17
LONX
220
4413.5000
08:12:41
LONX
158
4413.5000
08:12:47
LONX
87
4413.5000
08:12:48
LONX
205
4413.0000
08:12:52
LONX
250
4412.5000
08:12:53
LONX
160
4412.0000
08:12:54
LONX
100
4412.0000
08:12:54
LONX
131
4413.0000
08:13:28
LONX
99
4413.0000
08:13:29
LONX
190
4412.5000
08:13:29
LONX
200
4412.0000
08:13:29
LONX
50
4412.0000
08:13:30
LONX
100
4411.5000
08:13:50
LONX
104
4411.5000
08:13:50
LONX
187
4410.5000
08:13:59
LONX
6
4410.5000
08:14:13
LONX
43
4410.5000
08:14:13
LONX
46
4410.0000
08:14:13
LONX
97
4410.0000
08:14:13
LONX
2
4410.5000
08:14:38
LONX
250
4410.5000
08:14:38
LONX
100
4410.5000
08:15:02
LONX
163
4410.5000
08:15:02
LONX
36
4410.5000
08:15:02
LONX
215
4409.5000
08:15:04
LONX
160
4410.5000
08:15:31
LONX
100
4410.0000
08:15:34
LONX
51
4410.0000
08:15:50
LONX
10
4410.0000
08:16:58
LONX
198
4409.5000
08:16:58
LONX
84
4410.0000
08:16:58
LONX
174
4410.0000
08:16:58
LONX
61
4407.5000
08:17:15
LONX
97
4407.5000
08:17:17
LONX
241
4407.0000
08:17:17
LONX
176
4405.5000
08:17:31
LONX
169
4404.5000
08:17:46
LONX
305
4405.0000
08:17:51
LONX
100
4407.5000
08:18:08
LONX
188
4407.5000
08:18:08
LONX
180
4406.5000
08:18:08
LONX
172
4405.5000
08:18:09
LONX
100
4405.0000
08:18:14
LONX
80
4405.0000
08:18:14
LONX
205
4406.0000
08:18:51
LONX
200
4406.0000
08:18:51
LONX
200
4405.5000
08:18:53
LONX
225
4406.0000
08:19:08
LONX
225
4406.0000
08:19:41
LONX
188
4405.5000
08:19:45
LONX
70
4406.0000
08:20:15
LONX
250
4406.0000
08:20:18
LONX
165
4405.5000
08:20:23
LONX
89
4405.5000
08:20:50
LONX
127
4405.5000
08:20:50
LONX
210
4405.5000
08:21:10
LONX
39
4405.5000
08:21:10
LONX
103
4405.0000
08:21:10
LONX
23
4405.0000
08:21:15
LONX
170
4404.5000
08:22:38
LONX
170
4405.0000
08:22:38
LONX
280
4406.0000
08:23:12
LONX
150
4406.5000
08:24:03
LONX
150
4406.5000
08:24:03
LONX
100
4406.5000
08:24:04
LONX
165
4406.5000
08:24:04
LONX
195
4406.5000
08:24:04
LONX
100
4406.5000
08:24:13
LONX
250
4406.0000
08:24:46
LONX
255
4405.5000
08:25:06
LONX
200
4405.5000
08:25:06
LONX
361
4405.5000
08:25:06
LONX
275
4405.0000
08:25:43
LONX
100
4405.0000
08:25:44
LONX
175
4404.5000
08:25:54
LONX
162
4404.5000
08:26:00
LONX
23
4404.5000
08:26:06
LONX
235
4404.5000
08:26:09
LONX
69
4403.5000
08:26:12
LONX
65
4403.5000
08:26:13
LONX
200
4404.5000
08:26:40
LONX
254
4406.0000
08:27:19
LONX
103
4405.0000
08:27:56
LONX
147
4405.0000
08:27:56
LONX
143
4405.0000
08:27:56
LONX
197
4405.0000
08:27:56
LONX
136
4405.0000
08:27:56
LONX
57
4405.0000
08:27:56
LONX
244
4404.0000
08:28:01
LONX
200
4406.0000
08:28:55
LONX
100
4405.0000
08:29:05
LONX
285
4404.5000
08:29:31
LONX
98
4405.0000
08:29:47
LONX
300
4405.0000
08:29:59
LONX
190
4405.0000
08:29:59
LONX
221
4404.0000
08:30:02
LONX
100
4404.0000
08:30:28
LONX
250
4404.0000
08:31:00
LONX
215
4404.0000
08:31:00
LONX
13
4403.0000
08:31:04
LONX
21
4403.0000
08:31:10
LONX
195
4403.0000
08:31:10
LONX
121
4403.0000
08:31:33
LONX
67
4403.0000
08:31:33
LONX
172
4401.5000
08:32:19
LONX
26
4402.0000
08:32:19
LONX
204
4402.0000
08:32:19
LONX
67
4402.5000
08:33:12
LONX
12
4401.5000
08:33:58
LONX
18
4401.5000
08:34:03
LONX
51
4403.0000
08:34:03
LONX
171
4403.0000
08:34:03
LONX
31
4403.0000
08:34:15
LONX
181
4403.0000
08:34:15
LONX
124
4402.5000
08:34:23
LONX
100
4402.5000
08:34:28
LONX
125
4401.5000
08:35:08
LONX
125
4401.5000
08:35:08
LONX
6
4401.5000
08:35:08
LONX
193
4401.0000
08:35:12
LONX
42
4401.0000
08:35:12
LONX
17
4401.5000
08:35:33
LONX
270
4401.5000
08:35:49
LONX
256
4401.5000
08:35:50
LONX
256
4401.0000
08:36:01
LONX
182
4401.0000
08:36:01
LONX
208
4401.0000
08:36:53
LONX
228
4402.0000
08:36:56
LONX
189
4402.0000
08:37:03
LONX
30
4402.0000
08:37:03
LONX
216
4402.0000
08:37:03
LONX
10
4402.0000
08:37:03
LONX
24
4402.0000
08:40:13
LONX
310
4401.5000
08:40:28
LONX
75
4401.5000
08:40:28
LONX
203
4401.5000
08:40:28
LONX
48
4402.0000
08:41:09
LONX
250
4402.0000
08:41:09
LONX
300
4402.0000
08:41:09
LONX
186
4401.5000
08:41:14
LONX
3
4402.0000
08:41:22
LONX
100
4402.5000
08:41:54
LONX
155
4402.5000
08:41:58
LONX
235
4402.5000
08:42:09
LONX
123
4402.5000
08:42:09
LONX
227
4402.5000
08:42:09
LONX
250
4402.5000
08:42:09
LONX
168
4402.5000
08:42:09
LONX
195
4402.5000
08:42:11
LONX
310
4403.0000
08:42:14
LONX
200
4402.5000
08:42:19
LONX
15
4402.5000
08:42:20
LONX
200
4402.0000
08:42:24
LONX
37
4401.5000
08:43:22
LONX
163
4401.5000
08:43:22
LONX
120
4402.0000
08:43:23
LONX
216
4401.5000
08:44:21
LONX
205
4401.0000
08:44:23
LONX
188
4401.0000
08:44:23
LONX
136
4400.5000
08:44:54
LONX
87
4400.5000
08:44:54
LONX
132
4399.0000
08:45:13
LONX
53
4399.0000
08:45:13
LONX
197
4399.5000
08:45:23
LONX
158
4400.0000
08:46:18
LONX
260
4399.5000
08:46:22
LONX
245
4401.5000
08:47:31
LONX
79
4401.5000
08:47:31
LONX
191
4401.5000
08:47:31
LONX
230
4400.5000
08:48:30
LONX
404
4403.0000
08:49:40
LONX
221
4402.0000
08:50:00
LONX
180
4402.0000
08:50:26
LONX
208
4400.5000
08:50:28
LONX
216
4400.5000
08:50:57
LONX
187
4402.0000
08:51:34
LONX
200
4402.0000
08:51:40
LONX
149
4402.0000
08:51:40
LONX
103
4401.5000
08:51:45
LONX
277
4401.5000
08:51:45
LONX
45
4401.5000
08:51:55
LONX
149
4401.5000
08:51:55
LONX
125
4401.0000
08:51:58
LONX
73
4401.0000
08:52:02
LONX
190
4400.5000
08:52:02
LONX
185
4400.0000
08:52:10
LONX
100
4399.5000
08:52:45
LONX
99
4399.5000
08:52:45
LONX
232
4400.5000
08:53:58
LONX
180
4400.5000
08:54:14
LONX
59
4401.0000
08:54:16
LONX
219
4401.5000
08:54:20
LONX
108
4401.5000
08:54:27
LONX
100
4401.5000
08:54:27
LONX
215
4400.5000
08:54:28
LONX
17
4400.0000
08:54:28
LONX
190
4400.5000
08:54:28
LONX
185
4399.5000
08:55:30
LONX
249
4399.5000
08:55:47
LONX
205
4399.0000
08:55:59
LONX
198
4399.0000
08:56:23
LONX
195
4398.5000
08:56:35
LONX
264
4397.0000
08:57:14
LONX
195
4396.5000
08:57:15
LONX
191
4395.5000
08:58:00
LONX
235
4396.0000
08:59:05
LONX
230
4395.5000
08:59:41
LONX
45
4395.5000
08:59:41
LONX
83
4395.5000
08:59:41
LONX
100
4395.5000
08:59:41
LONX
267
4395.0000
08:59:43
LONX
57
4395.0000
08:59:43
LONX
2
4396.0000
09:00:04
LONX
205
4396.0000
09:00:04
LONX
209
4395.5000
09:00:18
LONX
209
4394.5000
09:00:34
LONX
245
4394.0000
09:01:04
LONX
210
4394.5000
09:01:04
LONX
151
4396.0000
09:02:44
LONX
154
4396.0000
09:02:44
LONX
17
4396.5000
09:03:44
LONX
408
4396.5000
09:03:44
LONX
35
4396.5000
09:03:51
LONX
82
4396.5000
09:03:51
LONX
129
4396.5000
09:03:51
LONX
108
4397.0000
09:03:54
LONX
200
4397.0000
09:03:54
LONX
232
4397.0000
09:03:54
LONX
16
4396.0000
09:03:58
LONX
404
4396.0000
09:03:58
LONX
44
4396.0000
09:04:38
LONX
86
4396.0000
09:04:38
LONX
250
4396.0000
09:04:38
LONX
199
4394.5000
09:05:10
LONX
14
4395.5000
09:05:44
LONX
228
4395.5000
09:05:44
LONX
100
4395.0000
09:06:05
LONX
170
4395.0000
09:06:05
LONX
61
4395.0000
09:06:30
LONX
100
4395.0000
09:06:30
LONX
250
4397.0000
09:07:03
LONX
200
4397.0000
09:07:03
LONX
63
4397.0000
09:07:03
LONX
213
4397.0000
09:07:05
LONX
213
4397.5000
09:07:14
LONX
9
4397.5000
09:07:25
LONX
185
4397.5000
09:07:25
LONX
200
4397.0000
09:07:40
LONX
13
4397.0000
09:08:10
LONX
200
4397.0000
09:08:10
LONX
253
4399.0000
09:09:08
LONX
218
4399.0000
09:09:11
LONX
248
4399.0000
09:09:16
LONX
38
4399.0000
09:09:16
LONX
17
4399.0000
09:09:56
LONX
6
4400.0000
09:10:05
LONX
176
4399.5000
09:10:19
LONX
99
4399.5000
09:10:19
LONX
28
4399.5000
09:10:19
LONX
82
4399.5000
09:10:19
LONX
200
4399.5000
09:10:19
LONX
250
4399.5000
09:10:19
LONX
210
4397.0000
09:10:52
LONX
131
4396.0000
09:11:21
LONX
82
4396.0000
09:11:21
LONX
130
4396.0000
09:11:34
LONX
83
4396.0000
09:11:34
LONX
213
4396.0000
09:12:07
LONX
122
4396.0000
09:12:26
LONX
151
4396.0000
09:12:26
LONX
23
4396.0000
09:12:26
LONX
134
4395.5000
09:12:42
LONX
71
4395.5000
09:12:42
LONX
56
4396.0000
09:13:29
LONX
82
4396.0000
09:13:29
LONX
200
4396.0000
09:13:29
LONX
100
4396.0000
09:13:29
LONX
81
4397.0000
09:13:57
LONX
34
4397.0000
09:13:57
LONX
147
4396.5000
09:14:12
LONX
95
4396.5000
09:14:40
LONX
205
4396.5000
09:14:40
LONX
83
4396.5000
09:14:40
LONX
199
4396.5000
09:14:48
LONX
113
4395.5000
09:15:12
LONX
100
4395.5000
09:15:12
LONX
195
4394.0000
09:15:25
LONX
200
4393.0000
09:15:40
LONX
213
4393.0000
09:16:08
LONX
199
4392.0000
09:16:27
LONX
64
4396.5000
09:18:36
LONX
50
4396.5000
09:18:37
LONX
75
4397.0000
09:18:50
LONX
499
4397.0000
09:18:51
LONX
186
4397.0000
09:18:51
LONX
375
4396.5000
09:18:55
LONX
31
4396.5000
09:18:55
LONX
275
4396.0000
09:18:55
LONX
55
4394.0000
09:19:23
LONX
144
4394.0000
09:19:23
LONX
14
4394.0000
09:19:59
LONX
200
4394.0000
09:19:59
LONX
224
4393.5000
09:20:30
LONX
178
4393.5000
09:20:30
LONX
83
4393.5000
09:20:30
LONX
250
4394.5000
09:21:27
LONX
123
4394.5000
09:21:33
LONX
228
4394.5000
09:21:33
LONX
200
4394.0000
09:22:01
LONX
200
4394.0000
09:22:13
LONX
100
4394.0000
09:23:04
LONX
100
4394.0000
09:23:40
LONX
200
4393.5000
09:23:42
LONX
207
4394.5000
09:24:34
LONX
63
4394.5000
09:24:34
LONX
113
4394.5000
09:24:37
LONX
78
4394.5000
09:24:37
LONX
82
4394.5000
09:24:37
LONX
300
4394.0000
09:25:07
LONX
235
4394.0000
09:25:07
LONX
265
4393.5000
09:25:08
LONX
100
4393.0000
09:25:10
LONX
199
4392.0000
09:25:29
LONX
257
4393.5000
09:26:43
LONX
136
4393.0000
09:26:46
LONX
83
4392.5000
09:26:49
LONX
80
4392.5000
09:26:49
LONX
36
4392.5000
09:26:59
LONX
300
4392.5000
09:26:59
LONX
217
4391.5000
09:27:10
LONX
245
4393.0000
09:29:55
LONX
35
4393.0000
09:29:55
LONX
150
4392.5000
09:29:55
LONX
170
4392.5000
09:29:55
LONX
390
4394.5000
09:30:00
LONX
100
4394.5000
09:30:00
LONX
300
4393.5000
09:30:04
LONX
60
4393.5000
09:30:13
LONX
213
4393.5000
09:30:26
LONX
214
4392.5000
09:30:26
LONX
224
4392.0000
09:30:52
LONX
113
4392.0000
09:31:15
LONX
100
4392.0000
09:31:15
LONX
205
4392.5000
09:31:46
LONX
196
4391.5000
09:31:49
LONX
121
4391.5000
09:32:16
LONX
91
4391.5000
09:32:16
LONX
57
4390.0000
09:32:33
LONX
113
4390.0000
09:32:33
LONX
200
4391.0000
09:32:52
LONX
8
4391.0000
09:32:52
LONX
70
4392.0000
09:33:40
LONX
153
4392.0000
09:33:40
LONX
205
4391.5000
09:34:09
LONX
122
4391.5000
09:34:46
LONX
430
4391.5000
09:34:46
LONX
61
4391.5000
09:34:49
LONX
200
4391.5000
09:34:49
LONX
22
4388.0000
09:35:02
LONX
208
4388.0000
09:35:02
LONX
12
4387.5000
09:35:37
LONX
200
4387.5000
09:35:37
LONX
221
4387.5000
09:36:15
LONX
100
4387.5000
09:36:15
LONX
115
4387.5000
09:36:25
LONX
69
4387.5000
09:36:36
LONX
124
4387.5000
09:36:36
LONX
193
4387.5000
09:36:54
LONX
167
4388.5000
09:37:27
LONX
44
4388.5000
09:37:27
LONX
10
4388.5000
09:37:43
LONX
201
4388.5000
09:37:43
LONX
211
4388.5000
09:38:09
LONX
250
4390.0000
09:39:31
LONX
214
4390.0000
09:39:31
LONX
310
4389.5000
09:39:32
LONX
41
4389.5000
09:39:44
LONX
9
4389.5000
09:40:28
LONX
214
4389.5000
09:40:28
LONX
106
4389.0000
09:40:30
LONX
104
4389.0000
09:40:30
LONX
250
4389.5000
09:41:18
LONX
46
4389.5000
09:41:18
LONX
14
4389.5000
09:41:23
LONX
197
4389.0000
09:41:43
LONX
49
4389.0000
09:41:43
LONX
211
4389.0000
09:41:43
LONX
198
4387.5000
09:41:46
LONX
66
4388.0000
09:42:28
LONX
61
4389.5000
09:42:41
LONX
48
4389.5000
09:42:41
LONX
231
4389.5000
09:42:41
LONX
216
4389.0000
09:43:19
LONX
260
4388.5000
09:43:19
LONX
226
4389.5000
09:44:37
LONX
103
4389.5000
09:45:01
LONX
137
4389.5000
09:45:01
LONX
164
4389.0000
09:45:10
LONX
136
4389.0000
09:45:10
LONX
215
4388.0000
09:45:16
LONX
196
4388.0000
09:46:02
LONX
24
4388.0000
09:46:02
LONX
192
4387.5000
09:46:36
LONX
55
4387.5000
09:46:36
LONX
300
4389.5000
09:49:26
LONX
80
4389.5000
09:49:26
LONX
400
4389.5000
09:49:26
LONX
100
4389.5000
09:49:26
LONX
300
4389.5000
09:49:26
LONX
19
4389.0000
09:49:28
LONX
251
4389.0000
09:49:28
LONX
211
4388.5000
09:49:41
LONX
250
4388.5000
09:49:45
LONX
10
4388.5000
09:49:45
LONX
195
4388.0000
09:50:09
LONX
100
4388.0000
09:50:44
LONX
250
4388.0000
09:51:40
LONX
250
4388.0000
09:51:46
LONX
200
4388.0000
09:51:46
LONX
195
4387.5000
09:51:51
LONX
273
4389.0000
09:53:55
LONX
187
4389.0000
09:53:58
LONX
209
4389.0000
09:53:58
LONX
301
4389.0000
09:54:03
LONX
4
4389.0000
09:54:26
LONX
200
4389.0000
09:54:26
LONX
100
4389.5000
09:55:04
LONX
211
4389.0000
09:55:15
LONX
200
4387.5000
09:55:24
LONX
200
4388.0000
09:56:00
LONX
100
4388.0000
09:56:22
LONX
215
4387.5000
09:56:56
LONX
232
4387.5000
09:57:06
LONX
28
4387.0000
09:57:38
LONX
214
4387.0000
09:57:38
LONX
220
4387.0000
09:57:38
LONX
12
4387.0000
09:57:38
LONX
205
4385.0000
09:58:15
LONX
245
4385.0000
09:58:15
LONX
149
4387.0000
09:59:44
LONX
200
4387.5000
10:00:03
LONX
227
4387.5000
10:00:03
LONX
116
4387.0000
10:01:46
LONX
280
4387.0000
10:01:46
LONX
30
4387.0000
10:01:46
LONX
7
4387.0000
10:01:46
LONX
250
4387.0000
10:01:46
LONX
360
4387.0000
10:01:46
LONX
30
4387.0000
10:02:17
LONX
200
4387.0000
10:02:17
LONX
17
4387.0000
10:02:17
LONX
11
4387.0000
10:02:43
LONX
200
4387.0000
10:02:43
LONX
90
4385.5000
10:02:49
LONX
103
4385.5000
10:02:49
LONX
56
4385.0000
10:03:32
LONX
135
4385.0000
10:03:32
LONX
211
4384.0000
10:04:03
LONX
290
4386.0000
10:05:08
LONX
30
4386.0000
10:05:24
LONX
165
4386.0000
10:05:24
LONX
240
4385.0000
10:05:31
LONX
255
4384.5000
10:05:41
LONX
250
4384.0000
10:06:23
LONX
15
4383.5000
10:06:31
LONX
230
4383.5000
10:06:31
LONX
125
4383.0000
10:08:06
LONX
95
4383.0000
10:08:06
LONX
330
4383.0000
10:08:06
LONX
269
4382.5000
10:08:12
LONX
194
4382.0000
10:08:44
LONX
210
4384.5000
10:10:50
LONX
400
4384.0000
10:10:52
LONX
175
4384.5000
10:10:52
LONX
250
4384.5000
10:10:52
LONX
68
4387.5000
10:12:33
LONX
200
4387.5000
10:12:33
LONX
47
4387.5000
10:12:33
LONX
255
4386.5000
10:12:34
LONX
226
4387.0000
10:12:39
LONX
12
4386.0000
10:13:34
LONX
10
4386.0000
10:13:49
LONX
225
4386.5000
10:14:37
LONX
15
4386.0000
10:14:48
LONX
159
4386.0000
10:14:48
LONX
340
4385.5000
10:15:13
LONX
44
4385.0000
10:15:31
LONX
76
4385.0000
10:15:43
LONX
190
4385.0000
10:15:43
LONX
97
4385.0000
10:15:53
LONX
255
4385.5000
10:16:50
LONX
242
4385.5000
10:16:50
LONX
200
4385.5000
10:16:58
LONX
87
4385.5000
10:16:58
LONX
250
4385.5000
10:16:58
LONX
236
4385.5000
10:17:31
LONX
41
4385.5000
10:17:31
LONX
222
4386.0000
10:18:52
LONX
445
4385.5000
10:18:52
LONX
310
4386.5000
10:20:08
LONX
209
4386.5000
10:20:08
LONX
264
4386.0000
10:20:31
LONX
69
4386.5000
10:20:57
LONX
125
4386.5000
10:20:58
LONX
36
4387.5000
10:21:38
LONX
125
4387.5000
10:21:38
LONX
64
4387.5000
10:21:38
LONX
195
4387.5000
10:21:38
LONX
256
4386.0000
10:22:02
LONX
17
4385.5000
10:22:23
LONX
53
4385.5000
10:22:23
LONX
125
4385.5000
10:22:23
LONX
140
4385.0000
10:23:00
LONX
90
4385.0000
10:23:00
LONX
113
4384.0000
10:23:12
LONX
131
4384.0000
10:23:12
LONX
26
4384.5000
10:23:46
LONX
250
4384.5000
10:24:12
LONX
52
4384.5000
10:24:12
LONX
189
4384.5000
10:24:12
LONX
296
4383.0000
10:25:05
LONX
220
4382.0000
10:25:05
LONX
1
4382.0000
10:26:01
LONX
100
4384.5000
10:28:57
LONX
172
4384.5000
10:28:57
LONX
100
4384.5000
10:28:57
LONX
48
4384.5000
10:28:57
LONX
250
4384.5000
10:28:57
LONX
308
4384.5000
10:28:57
LONX
350
4384.5000
10:28:57
LONX
99
4384.0000
10:28:58
LONX
311
4384.0000
10:29:07
LONX
5
4384.0000
10:29:26
LONX
204
4384.0000
10:29:26
LONX
48
4382.5000
10:29:59
LONX
233
4382.0000
10:30:05
LONX
213
4381.5000
10:30:11
LONX
114
4379.5000
10:30:27
LONX
209
4379.5000
10:31:02
LONX
62
4379.0000
10:31:04
LONX
203
4378.0000
10:31:29
LONX
191
4378.0000
10:31:42
LONX
192
4377.0000
10:31:54
LONX
28
4378.0000
10:32:32
LONX
179
4378.0000
10:32:32
LONX
194
4377.0000
10:32:42
LONX
200
4378.5000
10:34:01
LONX
40
4378.5000
10:34:02
LONX
210
4378.0000
10:34:14
LONX
1
4378.0000
10:34:17
LONX
190
4378.0000
10:34:17
LONX
33
4376.5000
10:34:51
LONX
250
4376.5000
10:34:51
LONX
100
4376.0000
10:35:20
LONX
52
4376.5000
10:36:18
LONX
125
4376.5000
10:36:18
LONX
78
4376.5000
10:36:18
LONX
209
4376.5000
10:36:18
LONX
88
4375.5000
10:36:26
LONX
100
4374.0000
10:36:49
LONX
330
4376.5000
10:38:01
LONX
209
4376.5000
10:38:01
LONX
68
4376.0000
10:38:03
LONX
212
4376.0000
10:38:03
LONX
235
4374.5000
10:39:14
LONX
201
4374.0000
10:40:24
LONX
220
4374.0000
10:40:30
LONX
194
4373.5000
10:40:42
LONX
100
4373.5000
10:40:42
LONX
223
4373.0000
10:40:48
LONX
90
4373.5000
10:41:26
LONX
130
4373.5000
10:41:26
LONX
100
4374.5000
10:44:05
LONX
175
4375.0000
10:44:17
LONX
110
4375.0000
10:44:17
LONX
200
4375.0000
10:44:17
LONX
250
4375.0000
10:44:17
LONX
175
4375.0000
10:44:17
LONX
250
4379.0000
10:45:21
LONX
200
4379.0000
10:45:21
LONX
202
4378.0000
10:45:29
LONX
80
4378.0000
10:45:29
LONX
23
4378.0000
10:45:29
LONX
143
4377.5000
10:46:47
LONX
127
4377.5000
10:46:50
LONX
18
4377.5000
10:47:02
LONX
100
4377.5000
10:47:14
LONX
17
4377.5000
10:47:18
LONX
200
4377.5000
10:47:18
LONX
1
4377.0000
10:47:25
LONX
163
4377.0000
10:47:25
LONX
25
4377.0000
10:47:25
LONX
53
4377.0000
10:47:25
LONX
300
4376.5000
10:47:44
LONX
207
4374.5000
10:48:24
LONX
200
4376.0000
10:48:39
LONX
250
4376.5000
10:50:23
LONX
255
4376.5000
10:50:23
LONX
9
4376.5000
10:50:23
LONX
191
4376.5000
10:50:28
LONX
22
4375.5000
10:50:41
LONX
218
4375.5000
10:50:41
LONX
102
4375.5000
10:50:53
LONX
100
4375.5000
10:50:53
LONX
128
4379.5000
10:53:24
LONX
400
4380.0000
10:53:58
LONX
200
4383.0000
10:54:56
LONX
211
4383.0000
10:54:56
LONX
62
4383.0000
10:54:56
LONX
317
4383.0000
10:54:57
LONX
275
4382.0000
10:55:04
LONX
360
4381.5000
10:55:04
LONX
82
4381.5000
10:55:31
LONX
100
4381.5000
10:55:31
LONX
193
4380.0000
10:56:12
LONX
269
4380.0000
10:56:21
LONX
220
4379.0000
10:56:55
LONX
206
4378.0000
10:57:12
LONX
201
4378.0000
10:57:40
LONX
178
4378.5000
10:58:09
LONX
83
4378.5000
10:58:09
LONX
216
4379.0000
10:59:27
LONX
122
4378.5000
10:59:45
LONX
158
4378.5000
10:59:45
LONX
24
4379.5000
11:00:01
LONX
186
4379.5000
11:00:01
LONX
174
4379.5000
11:00:01
LONX
186
4379.5000
11:00:01
LONX
190
4379.5000
11:00:33
LONX
159
4382.0000
11:01:15
LONX
44
4382.0000
11:01:15
LONX
360
4383.0000
11:02:38
LONX
199
4383.5000
11:02:56
LONX
300
4383.5000
11:02:56
LONX
130
4382.5000
11:03:23
LONX
77
4382.5000
11:03:23
LONX
190
4379.5000
11:03:45
LONX
191
4379.0000
11:04:06
LONX
310
4381.0000
11:05:14
LONX
250
4381.0000
11:05:14
LONX
212
4381.0000
11:05:14
LONX
260
4380.5000
11:06:13
LONX
59
4380.0000
11:06:57
LONX
13
4379.5000
11:07:04
LONX
193
4379.5000
11:07:04
LONX
59
4379.5000
11:07:22
LONX
55
4380.0000
11:10:04
LONX
240
4380.0000
11:10:04
LONX
280
4379.5000
11:10:04
LONX
129
4380.0000
11:10:04
LONX
271
4380.0000
11:10:04
LONX
111
4380.0000
11:10:04
LONX
233
4379.0000
11:10:13
LONX
106
4378.0000
11:10:42
LONX
100
4378.0000
11:10:42
LONX
265
4378.5000
11:12:37
LONX
123
4378.5000
11:12:37
LONX
112
4378.5000
11:12:37
LONX
191
4378.5000
11:12:37
LONX
190
4379.0000
11:15:22
LONX
200
4379.0000
11:15:23
LONX
171
4379.0000
11:15:23
LONX
108
4379.0000
11:15:23
LONX
163
4378.5000
11:15:47
LONX
81
4378.5000
11:15:47
LONX
223
4378.5000
11:15:47
LONX
112
4378.5000
11:15:47
LONX
268
4378.0000
11:15:48
LONX
132
4378.0000
11:15:48
LONX
63
4378.0000
11:17:20
LONX
200
4379.5000
11:18:06
LONX
243
4380.0000
11:20:12
LONX
57
4380.0000
11:20:12
LONX
224
4380.0000
11:20:13
LONX
110
4380.0000
11:20:13
LONX
72
4380.0000
11:20:14
LONX
98
4380.0000
11:20:14
LONX
26
4379.5000
11:20:15
LONX
414
4379.5000
11:20:15
LONX
123
4379.5000
11:20:17
LONX
104
4379.5000
11:20:17
LONX
122
4377.0000
11:20:57
LONX
234
4376.5000
11:21:30
LONX
197
4375.5000
11:21:47
LONX
75
4375.0000
11:22:49
LONX
164
4375.0000
11:22:49
LONX
45
4375.0000
11:22:50
LONX
160
4375.0000
11:22:50
LONX
15
4375.0000
11:23:53
LONX
67
4375.0000
11:23:53
LONX
125
4375.0000
11:23:53
LONX
48
4375.0000
11:23:53
LONX
273
4374.5000
11:23:53
LONX
28
4374.5000
11:23:53
LONX
177
4374.5000
11:23:53
LONX
98
4374.5000
11:25:26
LONX
245
4374.0000
11:25:34
LONX
220
4373.5000
11:25:34
LONX
215
4374.5000
11:27:13
LONX
125
4374.0000
11:28:02
LONX
70
4374.0000
11:28:02
LONX
225
4374.0000
11:28:02
LONX
28
4374.0000
11:28:02
LONX
177
4374.0000
11:28:02
LONX
86
4374.0000
11:29:00
LONX
119
4374.0000
11:29:00
LONX
205
4374.0000
11:29:06
LONX
170
4373.0000
11:29:16
LONX
32
4373.0000
11:29:16
LONX
114
4374.0000
11:29:58
LONX
129
4374.0000
11:29:58
LONX
63
4373.5000
11:30:21
LONX
91
4373.5000
11:30:21
LONX
18
4372.5000
11:31:40
LONX
218
4372.5000
11:31:43
LONX
24
4373.5000
11:32:08
LONX
211
4373.5000
11:32:08
LONX
201
4373.5000
11:32:08
LONX
12
4373.5000
11:32:09
LONX
16
4373.5000
11:32:09
LONX
20
4373.5000
11:32:10
LONX
16
4373.5000
11:32:12
LONX
5
4373.5000
11:32:44
LONX
200
4373.5000
11:32:44
LONX
98
4373.5000
11:33:06
LONX
200
4373.5000
11:33:06
LONX
142
4374.0000
11:33:52
LONX
83
4374.0000
11:33:52
LONX
114
4374.0000
11:33:52
LONX
56
4374.0000
11:33:52
LONX
102
4374.0000
11:35:23
LONX
74
4374.0000
11:35:25
LONX
75
4374.0000
11:35:25
LONX
58
4374.0000
11:35:25
LONX
4
4374.0000
11:35:29
LONX
109
4374.5000
11:35:46
LONX
113
4374.5000
11:35:46
LONX
209
4374.5000
11:36:14
LONX
96
4374.5000
11:36:26
LONX
159
4374.5000
11:36:26
LONX
9
4374.5000
11:36:26
LONX
202
4374.5000
11:36:26
LONX
234
4374.0000
11:36:56
LONX
295
4373.0000
11:39:29
LONX
7
4373.0000
11:39:29
LONX
16
4373.0000
11:39:31
LONX
7
4373.0000
11:39:31
LONX
300
4373.0000
11:39:39
LONX
100
4373.0000
11:39:50
LONX
191
4373.0000
11:39:55
LONX
7
4373.0000
11:39:55
LONX
125
4372.5000
11:40:01
LONX
140
4372.5000
11:40:01
LONX
190
4372.0000
11:40:01
LONX
7
4370.0000
11:41:11
LONX
118
4370.0000
11:41:13
LONX
107
4370.0000
11:41:14
LONX
65
4369.5000
11:41:23
LONX
60
4369.5000
11:41:25
LONX
105
4369.5000
11:41:25
LONX
75
4371.0000
11:41:48
LONX
250
4372.5000
11:42:58
LONX
200
4372.5000
11:42:58
LONX
149
4372.5000
11:42:58
LONX
17
4374.0000
11:46:40
LONX
100
4374.0000
11:46:40
LONX
360
4374.5000
11:47:13
LONX
420
4374.0000
11:47:13
LONX
331
4374.5000
11:47:13
LONX
320
4375.5000
11:49:54
LONX
105
4375.5000
11:49:54
LONX
350
4375.5000
11:49:54
LONX
100
4375.5000
11:49:54
LONX
100
4375.5000
11:49:57
LONX
79
4375.0000
11:50:17
LONX
192
4375.0000
11:50:17
LONX
148
4374.5000
11:50:17
LONX
165
4374.5000
11:50:17
LONX
104
4375.0000
11:50:17
LONX
100
4375.0000
11:50:17
LONX
170
4375.5000
11:53:42
LONX
131
4375.5000
11:53:42
LONX
410
4375.0000
11:54:10
LONX
271
4374.5000
11:54:10
LONX
5
4375.0000
11:54:10
LONX
305
4375.0000
11:54:10
LONX
228
4375.5000
11:54:10
LONX
218
4373.5000
11:55:05
LONX
320
4372.5000
11:56:37
LONX
102
4372.5000
11:57:23
LONX
123
4372.5000
11:57:23
LONX
49
4372.5000
11:57:23
LONX
47
4372.5000
11:57:27
LONX
123
4372.5000
11:57:27
LONX
200
4372.5000
11:57:27
LONX
47
4372.0000
11:58:14
LONX
100
4372.0000
11:58:14
LONX
57
4372.0000
11:58:14
LONX
235
4371.5000
11:58:46
LONX
77
4371.5000
11:59:26
LONX
125
4371.5000
11:59:26
LONX
23
4371.5000
11:59:26
LONX
253
4371.5000
11:59:26
LONX
254
4375.0000
12:02:13
LONX
88
4375.0000
12:02:21
LONX
150
4375.0000
12:02:21
LONX
84
4375.0000
12:02:25
LONX
130
4375.0000
12:02:25
LONX
270
4374.0000
12:02:28
LONX
255
4373.5000
12:02:28
LONX
202
4372.0000
12:03:02
LONX
160
4371.5000
12:04:00
LONX
30
4371.5000
12:04:00
LONX
270
4371.5000
12:04:07
LONX
3
4371.5000
12:04:07
LONX
100
4371.5000
12:04:07
LONX
47
4372.0000
12:04:18
LONX
6
4372.0000
12:04:18
LONX
132
4372.0000
12:04:29
LONX
178
4372.0000
12:04:33
LONX
122
4372.0000
12:04:33
LONX
126
4372.0000
12:05:00
LONX
13
4372.0000
12:05:00
LONX
43
4373.0000
12:06:15
LONX
250
4373.0000
12:06:15
LONX
260
4373.0000
12:06:15
LONX
16
4373.0000
12:06:15
LONX
99
4372.0000
12:06:16
LONX
123
4371.0000
12:06:35
LONX
21
4371.0000
12:06:35
LONX
43
4371.0000
12:06:35
LONX
31
4370.0000
12:07:07
LONX
112
4370.0000
12:07:07
LONX
98
4370.0000
12:07:07
LONX
91
4370.0000
12:07:57
LONX
113
4370.0000
12:07:57
LONX
204
4370.0000
12:08:06
LONX
195
4370.0000
12:08:32
LONX
161
4369.5000
12:09:10
LONX
240
4370.0000
12:10:46
LONX
25
4370.0000
12:10:46
LONX
280
4370.0000
12:10:46
LONX
192
4370.0000
12:10:46
LONX
200
4370.0000
12:10:46
LONX
250
4369.0000
12:12:04
LONX
31
4369.0000
12:12:06
LONX
98
4369.0000
12:12:06
LONX
129
4369.0000
12:12:06
LONX
190
4369.0000
12:13:17
LONX
99
4369.0000
12:13:17
LONX
189
4368.5000
12:13:17
LONX
41
4368.5000
12:13:17
LONX
196
4368.0000
12:13:48
LONX
11
4367.5000
12:14:40
LONX
14
4368.0000
12:15:05
LONX
150
4368.5000
12:15:13
LONX
226
4367.5000
12:15:16
LONX
145
4368.0000
12:16:06
LONX
250
4368.0000
12:16:06
LONX
200
4367.5000
12:16:06
LONX
100
4367.5000
12:16:57
LONX
111
4367.5000
12:16:57
LONX
58
4366.5000
12:17:22
LONX
125
4366.5000
12:17:22
LONX
102
4366.5000
12:17:22
LONX
58
4365.5000
12:17:45
LONX
204
4365.0000
12:17:52
LONX
100
4363.5000
12:18:28
LONX
202
4363.0000
12:19:02
LONX
290
4364.5000
12:19:50
LONX
210
4363.5000
12:20:32
LONX
220
4363.0000
12:20:32
LONX
194
4363.0000
12:20:40
LONX
168
4365.5000
12:22:50
LONX
229
4365.5000
12:22:50
LONX
258
4365.0000
12:22:51
LONX
235
4364.0000
12:23:09
LONX
189
4363.0000
12:23:40
LONX
161
4364.0000
12:24:31
LONX
210
4365.0000
12:24:46
LONX
204
4366.5000
12:25:15
LONX
177
4365.5000
12:25:18
LONX
50
4365.5000
12:25:18
LONX
131
4364.5000
12:26:17
LONX
194
4364.5000
12:26:17
LONX
21
4364.5000
12:27:01
LONX
200
4364.5000
12:27:01
LONX
250
4364.0000
12:28:02
LONX
129
4364.0000
12:28:23
LONX
221
4363.5000
12:28:27
LONX
30
4363.5000
12:28:27
LONX
195
4364.0000
12:30:02
LONX
109
4363.5000
12:30:02
LONX
106
4363.5000
12:30:02
LONX
161
4362.0000
12:30:21
LONX
74
4362.0000
12:30:21
LONX
197
4360.0000
12:30:52
LONX
252
4360.5000
12:32:39
LONX
196
4360.5000
12:32:39
LONX
26
4360.5000
12:32:39
LONX
159
4360.0000
12:32:39
LONX
186
4358.0000
12:32:55
LONX
189
4360.0000
12:34:02
LONX
150
4360.0000
12:34:02
LONX
188
4359.0000
12:34:50
LONX
230
4358.5000
12:34:54
LONX
202
4357.0000
12:35:18
LONX
385
4355.5000
12:36:43
LONX
45
4356.5000
12:38:11
LONX
45
4356.5000
12:38:11
LONX
180
4356.5000
12:38:11
LONX
240
4356.0000
12:38:18
LONX
190
4355.0000
12:38:45
LONX
33
4353.5000
12:39:12
LONX
125
4353.5000
12:39:12
LONX
29
4353.5000
12:39:12
LONX
128
4353.5000
12:40:10
LONX
62
4353.5000
12:40:10
LONX
190
4352.5000
12:40:21
LONX
200
4353.0000
12:40:55
LONX
225
4348.5000
12:41:51
LONX
70
4351.5000
12:42:11
LONX
125
4351.5000
12:42:11
LONX
69
4351.5000
12:42:11
LONX
23
4350.5000
12:42:59
LONX
169
4350.5000
12:43:06
LONX
198
4350.0000
12:43:31
LONX
230
4349.0000
12:44:10
LONX
127
4351.0000
12:44:56
LONX
103
4351.5000
12:45:01
LONX
100
4351.5000
12:45:01
LONX
198
4349.5000
12:45:26
LONX
96
4348.5000
12:45:54
LONX
97
4348.5000
12:45:54
LONX
45
4346.5000
12:46:33
LONX
275
4347.5000
12:46:45
LONX
133
4347.0000
12:47:14
LONX
186
4347.0000
12:47:32
LONX
196
4346.5000
12:47:32
LONX
89
4347.0000
12:48:38
LONX
155
4347.0000
12:48:38
LONX
11
4344.0000
12:49:03
LONX
96
4346.5000
12:50:00
LONX
116
4346.5000
12:50:00
LONX
181
4346.5000
12:50:04
LONX
270
4348.0000
12:50:54
LONX
102
4348.0000
12:50:54
LONX
200
4348.0000
12:50:54
LONX
161
4347.0000
12:51:41
LONX
100
4347.0000
12:51:41
LONX
36
4346.5000
12:51:43
LONX
166
4346.5000
12:51:43
LONX
51
4347.0000
12:52:50
LONX
18
4347.0000
12:52:53
LONX
305
4346.5000
12:53:02
LONX
42
4346.0000
12:53:08
LONX
146
4346.0000
12:53:08
LONX
159
4347.0000
12:54:38
LONX
84
4347.0000
12:54:39
LONX
68
4347.0000
12:55:10
LONX
195
4346.5000
12:55:15
LONX
177
4346.0000
12:55:17
LONX
62
4346.0000
12:55:17
LONX
70
4347.5000
12:56:58
LONX
180
4347.5000
12:56:58
LONX
137
4347.0000
12:57:02
LONX
125
4347.0000
12:57:02
LONX
3
4347.0000
12:57:03
LONX
202
4347.0000
12:57:03
LONX
235
4348.5000
12:57:38
LONX
239
4347.5000
12:58:27
LONX
202
4347.0000
12:59:01
LONX
191
4346.5000
12:59:03
LONX
70
4347.5000
12:59:59
LONX
120
4347.5000
13:00:27
LONX
115
4347.5000
13:00:27
LONX
203
4347.5000
13:00:27
LONX
211
4346.5000
13:02:04
LONX
30
4346.5000
13:02:04
LONX
250
4347.0000
13:02:43
LONX
200
4348.5000
13:03:04
LONX
207
4348.5000
13:03:11
LONX
290
4347.5000
13:03:23
LONX
202
4348.0000
13:03:42
LONX
106
4349.5000
13:04:15
LONX
4
4350.5000
13:04:50
LONX
240
4349.5000
13:04:58
LONX
202
4350.5000
13:05:19
LONX
2
4353.5000
13:06:17
LONX
208
4353.5000
13:06:17
LONX
256
4354.0000
13:07:30
LONX
44
4353.5000
13:07:36
LONX
206
4353.5000
13:07:36
LONX
8
4353.5000
13:07:36
LONX
250
4353.0000
13:07:44
LONX
202
4353.0000
13:07:47
LONX
16
4351.5000
13:08:13
LONX
185
4351.5000
13:08:13
LONX
20
4350.5000
13:08:31
LONX
59
4351.0000
13:08:45
LONX
27
4351.0000
13:08:51
LONX
175
4351.0000
13:08:51
LONX
241
4352.5000
13:09:45
LONX
190
4352.0000
13:10:05
LONX
75
4352.0000
13:11:30
LONX
295
4352.0000
13:11:30
LONX
250
4352.0000
13:11:30
LONX
215
4354.5000
13:12:05
LONX
66
4356.5000
13:12:52
LONX
10
4356.5000
13:12:54
LONX
46
4356.5000
13:12:59
LONX
116
4356.5000
13:13:01
LONX
236
4355.5000
13:13:01
LONX
207
4354.5000
13:13:44
LONX
82
4354.0000
13:14:13
LONX
140
4354.0000
13:14:13
LONX
60
4353.5000
13:14:46
LONX
140
4353.5000
13:14:46
LONX
81
4354.5000
13:15:36
LONX
240
4354.0000
13:15:44
LONX
202
4354.5000
13:16:11
LONX
202
4354.0000
13:16:51
LONX
206
4354.0000
13:16:55
LONX
33
4352.5000
13:17:23
LONX
72
4352.0000
13:17:37
LONX
113
4352.0000
13:17:37
LONX
98
4353.5000
13:18:05
LONX
202
4353.0000
13:18:29
LONX
255
4352.5000
13:18:30
LONX
99
4351.5000
13:19:33
LONX
92
4351.5000
13:19:33
LONX
38
4352.0000
13:19:33
LONX
197
4352.0000
13:19:33
LONX
99
4351.5000
13:19:33
LONX
142
4354.0000
13:20:28
LONX
45
4354.0000
13:20:28
LONX
205
4355.5000
13:21:26
LONX
202
4355.5000
13:21:26
LONX
202
4354.0000
13:22:03
LONX
360
4356.0000
13:23:32
LONX
248
4356.5000
13:23:45
LONX
76
4356.5000
13:23:51
LONX
160
4355.5000
13:23:59
LONX
41
4355.5000
13:23:59
LONX
129
4358.0000
13:25:08
LONX
134
4358.0000
13:25:08
LONX
104
4357.5000
13:25:35
LONX
126
4357.5000
13:25:35
LONX
200
4357.0000
13:25:35
LONX
210
4356.5000
13:26:17
LONX
202
4356.0000
13:26:31
LONX
4
4355.0000
13:26:56
LONX
98
4355.0000
13:26:56
LONX
100
4355.0000
13:26:56
LONX
215
4355.0000
13:27:13
LONX
74
4354.5000
13:29:03
LONX
200
4354.5000
13:29:03
LONX
192
4354.0000
13:29:03
LONX
15
4358.0000
13:32:06
LONX
335
4358.0000
13:32:06
LONX
410
4358.0000
13:32:14
LONX
378
4358.0000
13:32:16
LONX
36
4358.0000
13:32:16
LONX
106
4358.0000
13:32:16
LONX
400
4357.5000
13:32:19
LONX
129
4357.0000
13:32:20
LONX
67
4357.0000
13:32:30
LONX
147
4357.0000
13:32:30
LONX
117
4357.0000
13:32:30
LONX
76
4357.0000
13:32:30
LONX
250
4357.0000
13:32:30
LONX
200
4357.0000
13:32:30
LONX
182
4356.0000
13:32:51
LONX
260
4357.5000
13:33:56
LONX
252
4357.0000
13:34:01
LONX
100
4358.0000
13:34:58
LONX
227
4358.0000
13:35:07
LONX
129
4357.5000
13:35:10
LONX
161
4357.5000
13:35:10
LONX
201
4357.5000
13:35:35
LONX
21
4356.5000
13:35:45
LONX
224
4356.5000
13:35:45
LONX
225
4357.0000
13:36:13
LONX
32
4357.0000
13:36:25
LONX
136
4357.0000
13:37:35
LONX
386
4357.0000
13:37:39
LONX
323
4357.0000
13:37:44
LONX
44
4357.5000
13:38:36
LONX
450
4357.5000
13:38:36
LONX
222
4357.0000
13:39:06
LONX
190
4358.0000
13:39:23
LONX
109
4357.5000
13:39:47
LONX
100
4357.5000
13:39:47
LONX
186
4356.0000
13:40:06
LONX
100
4356.0000
13:40:30
LONX
207
4356.0000
13:40:43
LONX
180
4356.0000
13:41:05
LONX
192
4356.0000
13:41:32
LONX
193
4355.0000
13:42:18
LONX
167
4355.0000
13:42:26
LONX
82
4355.0000
13:42:38
LONX
132
4355.0000
13:42:38
LONX
45
4355.5000
13:43:02
LONX
100
4355.5000
13:43:02
LONX
190
4354.0000
13:43:31
LONX
194
4353.5000
13:43:41
LONX
3
4353.5000
13:44:21
LONX
100
4353.5000
13:44:21
LONX
98
4353.5000
13:44:21
LONX
110
4353.5000
13:44:37
LONX
165
4353.5000
13:44:37
LONX
101
4353.5000
13:45:00
LONX
100
4353.5000
13:45:00
LONX
187
4352.5000
13:45:32
LONX
195
4352.0000
13:45:42
LONX
201
4350.5000
13:46:11
LONX
190
4349.5000
13:47:07
LONX
227
4349.0000
13:47:38
LONX
201
4349.0000
13:47:38
LONX
208
4349.0000
13:48:03
LONX
220
4350.0000
13:48:41
LONX
103
4350.5000
13:49:06
LONX
45
4350.5000
13:49:06
LONX
45
4350.5000
13:49:06
LONX
120
4350.5000
13:49:06
LONX
218
4351.5000
13:49:31
LONX
197
4350.5000
13:49:46
LONX
21
4350.0000
13:50:22
LONX
135
4350.0000
13:50:22
LONX
45
4350.0000
13:50:22
LONX
240
4349.5000
13:51:00
LONX
59
4349.5000
13:51:20
LONX
181
4349.5000
13:51:20
LONX
167
4349.5000
13:51:55
LONX
48
4349.5000
13:51:55
LONX
250
4349.5000
13:53:09
LONX
100
4349.5000
13:53:09
LONX
102
4349.0000
13:53:09
LONX
126
4349.0000
13:53:09
LONX
200
4348.5000
13:53:16
LONX
59
4348.0000
13:53:46
LONX
3
4348.0000
13:53:46
LONX
39
4348.0000
13:53:46
LONX
100
4348.0000
13:53:46
LONX
184
4348.0000
13:54:01
LONX
100
4349.0000
13:55:21
LONX
250
4350.0000
13:56:32
LONX
133
4350.0000
13:56:48
LONX
390
4351.0000
13:57:47
LONX
470
4351.0000
13:58:12
LONX
177
4352.0000
13:58:51
LONX
24
4352.0000
13:58:57
LONX
100
4351.5000
13:59:50
LONX
100
4351.5000
13:59:57
LONX
40
4351.5000
14:00:33
LONX
250
4352.0000
14:01:14
LONX
340
4352.0000
14:01:14
LONX
41
4352.0000
14:01:16
LONX
162
4352.0000
14:01:17
LONX
187
4352.0000
14:01:17
LONX
400
4352.0000
14:01:33
LONX
340
4352.0000
14:03:20
LONX
300
4352.0000
14:03:20
LONX
20
4352.0000
14:03:20
LONX
117
4352.0000
14:03:20
LONX
430
4352.0000
14:03:20
LONX
186
4352.0000
14:03:23
LONX
288
4351.5000
14:03:29
LONX
2
4351.5000
14:03:29
LONX
197
4351.5000
14:03:35
LONX
53
4350.0000
14:04:36
LONX
214
4350.0000
14:04:36
LONX
250
4350.0000
14:04:36
LONX
201
4349.0000
14:05:21
LONX
235
4349.5000
14:06:13
LONX
215
4349.5000
14:06:13
LONX
100
4348.5000
14:06:25
LONX
88
4348.5000
14:06:51
LONX
205
4348.5000
14:06:51
LONX
226
4347.5000
14:06:55
LONX
33
4346.5000
14:08:04
LONX
169
4346.5000
14:08:04
LONX
190
4346.0000
14:08:20
LONX
73
4345.5000
14:08:22
LONX
250
4345.5000
14:08:41
LONX
100
4345.0000
14:08:46
LONX
95
4345.0000
14:09:12
LONX
60
4344.5000
14:09:43
LONX
185
4344.0000
14:09:47
LONX
201
4344.0000
14:09:47
LONX
201
4343.5000
14:10:23
LONX
74
4343.5000
14:11:07
LONX
100
4343.5000
14:11:18
LONX
86
4343.0000
14:11:30
LONX
114
4343.0000
14:11:46
LONX
60
4343.0000
14:11:46
LONX
260
4343.0000
14:11:46
LONX
188
4343.0000
14:11:46
LONX
201
4343.5000
14:12:28
LONX
265
4342.5000
14:12:29
LONX
186
4342.5000
14:14:09
LONX
174
4342.5000
14:14:09
LONX
81
4342.5000
14:14:09
LONX
200
4343.0000
14:14:13
LONX
125
4342.5000
14:14:22
LONX
81
4342.5000
14:14:22
LONX
203
4344.0000
14:15:05
LONX
173
4344.0000
14:15:11
LONX
28
4344.0000
14:15:11
LONX
190
4345.5000
14:16:15
LONX
295
4345.5000
14:16:18
LONX
154
4346.5000
14:16:47
LONX
307
4346.5000
14:16:47
LONX
182
4345.5000
14:17:32
LONX
16
4345.5000
14:17:32
LONX
79
4345.5000
14:17:35
LONX
164
4345.5000
14:17:35
LONX
185
4344.5000
14:18:01
LONX
201
4344.0000
14:18:26
LONX
90
4344.0000
14:18:40
LONX
100
4344.0000
14:18:40
LONX
179
4342.0000
14:19:09
LONX
210
4341.5000
14:19:29
LONX
99
4342.5000
14:20:34
LONX
125
4342.5000
14:20:34
LONX
137
4342.5000
14:20:56
LONX
86
4342.5000
14:20:56
LONX
113
4343.0000
14:21:17
LONX
264
4343.0000
14:21:50
LONX
41
4343.0000
14:21:50
LONX
360
4343.0000
14:21:50
LONX
41
4342.5000
14:22:03
LONX
200
4342.5000
14:22:03
LONX
226
4342.5000
14:22:25
LONX
40
4343.5000
14:23:22
LONX
200
4343.5000
14:23:22
LONX
143
4343.5000
14:23:22
LONX
118
4344.0000
14:24:00
LONX
123
4344.0000
14:24:00
LONX
62
4344.0000
14:24:00
LONX
190
4345.5000
14:25:05
LONX
260
4345.5000
14:25:05
LONX
21
4346.0000
14:25:46
LONX
237
4346.0000
14:25:51
LONX
225
4345.0000
14:27:05
LONX
235
4345.0000
14:27:05
LONX
36
4345.0000
14:27:05
LONX
128
4345.0000
14:27:05
LONX
156
4344.5000
14:27:05
LONX
64
4344.5000
14:27:05
LONX
130
4346.0000
14:27:46
LONX
138
4346.0000
14:27:46
LONX
21
4345.5000
14:28:50
LONX
125
4345.5000
14:28:50
LONX
170
4345.5000
14:28:50
LONX
250
4345.5000
14:28:50
LONX
200
4345.5000
14:28:50
LONX
450
4345.5000
14:28:50
LONX
60
4345.0000
14:29:14
LONX
200
4348.0000
14:30:03
LONX
12
4350.5000
14:30:09
LONX
148
4350.5000
14:30:09
LONX
40
4350.5000
14:30:09
LONX
210
4350.5000
14:30:09
LONX
420
4350.0000
14:30:09
LONX
360
4349.5000
14:30:10
LONX
266
4351.0000
14:30:35
LONX
75
4351.0000
14:30:42
LONX
319
4351.0000
14:30:42
LONX
144
4351.0000
14:30:42
LONX
26
4351.0000
14:30:45
LONX
250
4354.0000
14:31:04
LONX
200
4354.0000
14:31:04
LONX
45
4354.0000
14:31:04
LONX
266
4354.5000
14:31:06
LONX
189
4354.5000
14:31:06
LONX
27
4354.0000
14:31:16
LONX
200
4354.0000
14:31:16
LONX
350
4353.0000
14:31:16
LONX
380
4352.5000
14:31:20
LONX
215
4352.0000
14:31:20
LONX
184
4351.0000
14:31:36
LONX
195
4350.5000
14:31:36
LONX
5
4350.5000
14:31:36
LONX
250
4350.5000
14:31:36
LONX
100
4349.5000
14:32:06
LONX
100
4349.5000
14:32:06
LONX
24
4349.5000
14:32:10
LONX
250
4349.5000
14:32:15
LONX
195
4349.0000
14:32:16
LONX
188
4351.0000
14:32:55
LONX
232
4351.0000
14:32:55
LONX
360
4351.0000
14:32:55
LONX
350
4350.5000
14:33:00
LONX
224
4350.0000
14:33:13
LONX
71
4351.0000
14:33:26
LONX
131
4351.0000
14:33:26
LONX
41
4351.0000
14:33:30
LONX
31
4351.0000
14:33:52
LONX
100
4351.0000
14:33:52
LONX
169
4351.0000
14:34:03
LONX
100
4351.0000
14:34:03
LONX
330
4352.5000
14:34:48
LONX
100
4352.5000
14:34:48
LONX
330
4352.5000
14:34:49
LONX
200
4352.5000
14:34:49
LONX
127
4352.5000
14:34:51
LONX
153
4352.5000
14:34:51
LONX
300
4352.0000
14:34:53
LONX
60
4352.0000
14:34:53
LONX
208
4354.0000
14:35:28
LONX
211
4354.5000
14:35:35
LONX
124
4354.0000
14:35:40
LONX
1
4354.0000
14:35:40
LONX
37
4354.0000
14:35:40
LONX
265
4354.0000
14:35:47
LONX
23
4355.0000
14:36:00
LONX
179
4355.0000
14:36:00
LONX
25
4355.0000
14:36:04
LONX
200
4355.0000
14:36:04
LONX
98
4355.0000
14:36:04
LONX
55
4355.5000
14:36:58
LONX
350
4355.0000
14:36:58
LONX
56
4357.0000
14:37:17
LONX
200
4357.0000
14:37:17
LONX
189
4357.0000
14:37:20
LONX
200
4357.0000
14:37:20
LONX
34
4357.0000
14:37:20
LONX
173
4356.5000
14:37:35
LONX
311
4356.5000
14:37:35
LONX
20
4356.0000
14:37:35
LONX
220
4356.0000
14:37:35
LONX
220
4355.0000
14:38:10
LONX
260
4354.5000
14:38:19
LONX
98
4353.5000
14:39:07
LONX
250
4353.5000
14:39:07
LONX
210
4353.0000
14:39:15
LONX
254
4352.5000
14:39:18
LONX
195
4351.5000
14:39:25
LONX
67
4351.5000
14:39:44
LONX
100
4351.5000
14:39:44
LONX
190
4351.5000
14:39:54
LONX
132
4351.5000
14:40:04
LONX
174
4352.0000
14:40:14
LONX
27
4352.0000
14:40:14
LONX
49
4351.5000
14:40:29
LONX
200
4351.5000
14:40:29
LONX
100
4351.5000
14:40:29
LONX
195
4351.0000
14:40:46
LONX
74
4350.0000
14:41:15
LONX
246
4351.0000
14:41:31
LONX
58
4351.0000
14:41:38
LONX
106
4351.0000
14:41:38
LONX
72
4351.0000
14:41:38
LONX
32
4351.0000
14:41:38
LONX
110
4351.0000
14:41:47
LONX
156
4351.0000
14:41:52
LONX
190
4350.5000
14:41:57
LONX
41
4350.5000
14:41:57
LONX
160
4351.5000
14:42:17
LONX
285
4354.0000
14:43:14
LONX
45
4354.0000
14:43:14
LONX
250
4354.0000
14:43:14
LONX
26
4353.5000
14:43:14
LONX
150
4353.5000
14:43:16
LONX
104
4353.5000
14:43:16
LONX
42
4354.0000
14:43:24
LONX
200
4354.0000
14:43:24
LONX
136
4353.5000
14:43:38
LONX
350
4353.0000
14:44:21
LONX
5
4352.5000
14:44:25
LONX
143
4352.0000
14:44:41
LONX
202
4352.0000
14:44:41
LONX
5
4352.0000
14:44:41
LONX
75
4352.0000
14:45:10
LONX
255
4352.0000
14:45:10
LONX
250
4352.0000
14:45:51
LONX
370
4352.5000
14:46:17
LONX
7
4352.5000
14:46:17
LONX
23
4352.5000
14:46:17
LONX
225
4352.0000
14:46:17
LONX
250
4352.5000
14:46:17
LONX
33
4352.0000
14:46:17
LONX
72
4352.0000
14:46:17
LONX
102
4351.5000
14:46:17
LONX
103
4351.5000
14:46:17
LONX
86
4353.0000
14:46:28
LONX
100
4353.0000
14:46:28
LONX
87
4353.0000
14:46:38
LONX
17
4353.0000
14:46:38
LONX
272
4353.0000
14:46:51
LONX
230
4354.0000
14:47:18
LONX
100
4353.5000
14:47:26
LONX
125
4353.0000
14:47:28
LONX
65
4353.0000
14:47:28
LONX
250
4352.5000
14:47:35
LONX
136
4352.0000
14:48:02
LONX
100
4352.0000
14:48:02
LONX
100
4353.0000
14:48:21
LONX
101
4353.5000
14:48:25
LONX
100
4353.5000
14:48:25
LONX
95
4353.5000
14:48:36
LONX
106
4353.5000
14:48:36
LONX
86
4353.5000
14:48:50
LONX
115
4353.5000
14:48:50
LONX
245
4352.5000
14:49:17
LONX
152
4352.5000
14:49:17
LONX
83
4352.5000
14:49:22
LONX
109
4352.0000
14:49:46
LONX
30
4352.0000
14:49:46
LONX
51
4352.0000
14:49:54
LONX
201
4352.0000
14:49:54
LONX
34
4351.5000
14:50:31
LONX
231
4352.0000
14:50:31
LONX
100
4352.0000
14:50:51
LONX
250
4352.5000
14:51:18
LONX
200
4352.5000
14:51:18
LONX
390
4352.0000
14:51:20
LONX
295
4351.5000
14:51:23
LONX
201
4352.5000
14:51:57
LONX
130
4352.5000
14:52:11
LONX
71
4352.5000
14:52:11
LONX
233
4351.5000
14:52:27
LONX
98
4351.5000
14:52:40
LONX
98
4351.5000
14:52:40
LONX
100
4351.5000
14:52:40
LONX
155
4351.0000
14:52:45
LONX
101
4351.0000
14:53:08
LONX
100
4351.0000
14:53:08
LONX
30
4350.5000
14:53:22
LONX
171
4350.5000
14:53:22
LONX
125
4350.5000
14:53:41
LONX
224
4350.5000
14:53:50
LONX
201
4350.0000
14:54:06
LONX
196
4349.5000
14:54:06
LONX
193
4348.5000
14:54:21
LONX
128
4347.5000
14:54:34
LONX
58
4347.5000
14:54:34
LONX
36
4347.0000
14:54:50
LONX
121
4347.0000
14:54:50
LONX
38
4347.0000
14:54:50
LONX
210
4345.5000
14:55:10
LONX
205
4345.5000
14:55:28
LONX
212
4344.5000
14:55:43
LONX
36
4344.5000
14:56:04
LONX
200
4346.5000
14:56:17
LONX
28
4346.5000
14:56:17
LONX
39
4346.5000
14:56:17
LONX
244
4347.5000
14:56:58
LONX
61
4348.0000
14:57:15
LONX
297
4348.0000
14:57:15
LONX
147
4348.0000
14:57:15
LONX
199
4348.0000
14:57:40
LONX
129
4349.0000
14:57:57
LONX
110
4349.0000
14:57:57
LONX
49
4349.0000
14:57:57
LONX
240
4350.0000
14:58:36
LONX
150
4350.5000
14:58:36
LONX
297
4352.0000
14:59:34
LONX
8
4351.5000
14:59:36
LONX
41
4353.0000
14:59:46
LONX
83
4352.5000
14:59:49
LONX
217
4352.5000
14:59:49
LONX
310
4352.5000
14:59:49
LONX
66
4351.5000
14:59:49
LONX
150
4351.5000
14:59:49
LONX
96
4351.5000
14:59:49
LONX
238
4353.0000
15:00:00
LONX
239
4352.0000
15:00:00
LONX
380
4353.5000
15:00:34
LONX
300
4353.0000
15:00:35
LONX
184
4351.5000
15:00:36
LONX
250
4352.5000
15:01:00
LONX
258
4352.0000
15:01:15
LONX
214
4351.5000
15:01:52
LONX
224
4351.0000
15:02:07
LONX
54
4350.5000
15:02:08
LONX
106
4350.5000
15:02:08
LONX
182
4351.0000
15:02:10
LONX
184
4351.0000
15:02:16
LONX
98
4350.5000
15:02:29
LONX
285
4352.5000
15:03:22
LONX
260
4353.0000
15:04:04
LONX
205
4353.0000
15:04:04
LONX
133
4353.5000
15:04:05
LONX
35
4353.5000
15:04:05
LONX
329
4352.5000
15:04:20
LONX
213
4353.0000
15:04:20
LONX
260
4353.5000
15:04:26
LONX
11
4352.5000
15:04:34
LONX
115
4352.5000
15:04:40
LONX
103
4352.5000
15:04:40
LONX
130
4352.5000
15:04:40
LONX
125
4352.0000
15:04:45
LONX
70
4352.0000
15:04:45
LONX
205
4351.5000
15:05:27
LONX
100
4351.5000
15:05:27
LONX
25
4352.0000
15:05:27
LONX
36
4354.5000
15:05:58
LONX
224
4354.5000
15:05:58
LONX
269
4354.5000
15:06:09
LONX
11
4354.5000
15:06:10
LONX
420
4354.0000
15:06:52
LONX
100
4355.0000
15:07:34
LONX
280
4355.0000
15:07:34
LONX
118
4354.5000
15:07:45
LONX
227
4354.5000
15:07:47
LONX
229
4354.5000
15:07:50
LONX
196
4354.5000
15:07:53
LONX
136
4354.5000
15:07:53
LONX
116
4354.5000
15:07:53
LONX
175
4354.5000
15:08:00
LONX
73
4355.0000
15:08:20
LONX
225
4355.0000
15:08:20
LONX
191
4354.5000
15:08:35
LONX
78
4354.5000
15:08:50
LONX
124
4354.5000
15:08:50
LONX
184
4354.0000
15:08:59
LONX
185
4356.5000
15:09:19
LONX
206
4356.0000
15:09:27
LONX
226
4356.0000
15:09:47
LONX
28
4357.0000
15:10:20
LONX
136
4356.5000
15:10:30
LONX
300
4356.0000
15:10:31
LONX
258
4356.0000
15:10:37
LONX
421
4357.0000
15:11:40
LONX
23
4356.5000
15:11:47
LONX
96
4356.5000
15:11:47
LONX
66
4356.5000
15:11:49
LONX
237
4358.0000
15:12:12
LONX
40
4357.5000
15:12:12
LONX
310
4357.5000
15:12:12
LONX
202
4357.0000
15:12:17
LONX
71
4357.0000
15:12:33
LONX
4
4357.0000
15:12:33
LONX
80
4357.5000
15:12:50
LONX
283
4357.5000
15:12:50
LONX
195
4357.0000
15:12:53
LONX
328
4358.0000
15:13:28
LONX
219
4357.5000
15:13:46
LONX
195
4358.0000
15:14:06
LONX
225
4357.5000
15:14:18
LONX
58
4357.5000
15:14:18
LONX
190
4357.5000
15:14:18
LONX
94
4356.5000
15:14:50
LONX
106
4356.5000
15:14:50
LONX
45
4356.5000
15:15:07
LONX
100
4356.5000
15:15:12
LONX
202
4358.0000
15:15:32
LONX
167
4358.0000
15:15:41
LONX
89
4358.0000
15:15:41
LONX
303
4362.0000
15:17:36
LONX
21
4362.0000
15:17:38
LONX
250
4362.0000
15:17:43
LONX
200
4362.0000
15:17:43
LONX
138
4362.0000
15:17:43
LONX
386
4362.0000
15:17:43
LONX
202
4362.0000
15:17:48
LONX
11
4362.0000
15:17:54
LONX
184
4362.0000
15:17:54
LONX
190
4361.5000
15:18:07
LONX
184
4360.5000
15:18:21
LONX
218
4359.5000
15:18:35
LONX
227
4358.5000
15:18:57
LONX
240
4357.5000
15:19:07
LONX
246
4357.5000
15:19:38
LONX
250
4358.0000
15:19:52
LONX
255
4359.5000
15:20:28
LONX
202
4359.5000
15:20:35
LONX
247
4360.0000
15:20:45
LONX
250
4359.5000
15:21:23
LONX
215
4358.5000
15:21:26
LONX
145
4358.0000
15:21:26
LONX
94
4358.0000
15:21:26
LONX
183
4358.5000
15:22:03
LONX
124
4358.5000
15:22:03
LONX
224
4359.0000
15:23:11
LONX
260
4359.0000
15:23:11
LONX
200
4359.0000
15:23:11
LONX
136
4359.0000
15:23:15
LONX
202
4359.5000
15:23:24
LONX
200
4360.5000
15:23:52
LONX
202
4360.5000
15:23:59
LONX
39
4360.5000
15:24:10
LONX
150
4360.5000
15:24:10
LONX
226
4359.5000
15:24:33
LONX
202
4359.5000
15:24:46
LONX
250
4359.0000
15:24:48
LONX
202
4361.0000
15:25:29
LONX
69
4361.0000
15:25:34
LONX
123
4361.0000
15:25:34
LONX
27
4360.5000
15:25:49
LONX
158
4361.5000
15:26:39
LONX
78
4361.5000
15:26:39
LONX
320
4363.0000
15:27:02
LONX
100
4363.0000
15:27:03
LONX
237
4362.5000
15:27:11
LONX
400
4362.0000
15:27:16
LONX
198
4361.5000
15:27:42
LONX
150
4362.0000
15:28:24
LONX
87
4362.0000
15:28:24
LONX
200
4362.0000
15:28:32
LONX
2
4362.0000
15:28:32
LONX
253
4361.0000
15:28:35
LONX
42
4361.0000
15:28:35
LONX
121
4362.0000
15:29:06
LONX
139
4362.0000
15:29:06
LONX
100
4362.5000
15:29:26
LONX
200
4363.0000
15:29:45
LONX
81
4362.5000
15:29:48
LONX
109
4362.5000
15:29:48
LONX
109
4363.0000
15:30:45
LONX
146
4363.0000
15:30:47
LONX
320
4363.5000
15:31:05
LONX
244
4363.5000
15:31:05
LONX
160
4363.0000
15:31:37
LONX
110
4363.0000
15:31:37
LONX
280
4362.5000
15:31:46
LONX
234
4362.5000
15:31:58
LONX
200
4362.5000
15:31:58
LONX
40
4362.5000
15:31:58
LONX
200
4362.5000
15:32:03
LONX
2
4362.5000
15:32:03
LONX
220
4362.5000
15:32:49
LONX
250
4362.5000
15:32:49
LONX
136
4362.5000
15:32:49
LONX
303
4362.5000
15:33:03
LONX
29
4362.5000
15:33:03
LONX
207
4362.5000
15:33:20
LONX
202
4363.0000
15:33:44
LONX
285
4362.5000
15:33:45
LONX
285
4363.5000
15:34:37
LONX
133
4364.5000
15:34:57
LONX
283
4364.5000
15:35:02
LONX
116
4364.5000
15:35:15
LONX
105
4364.0000
15:35:23
LONX
125
4364.0000
15:35:23
LONX
30
4363.0000
15:35:28
LONX
200
4362.5000
15:35:28
LONX
202
4362.0000
15:36:03
LONX
100
4361.0000
15:36:09
LONX
90
4361.0000
15:36:10
LONX
35
4361.0000
15:36:10
LONX
100
4361.0000
15:36:30
LONX
223
4361.0000
15:36:30
LONX
198
4361.5000
15:36:41
LONX
198
4361.5000
15:36:53
LONX
180
4360.5000
15:37:09
LONX
12
4360.0000
15:37:10
LONX
125
4359.5000
15:37:14
LONX
202
4359.5000
15:37:32
LONX
126
4359.5000
15:37:43
LONX
74
4359.5000
15:37:54
LONX
152
4359.5000
15:37:54
LONX
100
4359.5000
15:38:08
LONX
100
4360.0000
15:38:32
LONX
330
4360.0000
15:38:36
LONX
18
4360.0000
15:38:36
LONX
258
4360.5000
15:39:02
LONX
182
4360.5000
15:39:17
LONX
91
4360.5000
15:39:17
LONX
245
4360.0000
15:39:20
LONX
115
4361.0000
15:39:55
LONX
241
4360.5000
15:40:13
LONX
202
4360.5000
15:40:28
LONX
111
4360.5000
15:40:33
LONX
89
4360.5000
15:40:33
LONX
122
4360.5000
15:40:45
LONX
100
4360.5000
15:41:00
LONX
205
4360.5000
15:41:06
LONX
56
4360.5000
15:41:33
LONX
146
4360.5000
15:41:33
LONX
41
4360.5000
15:41:43
LONX
32
4361.0000
15:42:11
LONX
236
4361.5000
15:42:22
LONX
246
4361.5000
15:42:22
LONX
234
4361.5000
15:42:30
LONX
120
4361.0000
15:42:42
LONX
240
4361.0000
15:42:42
LONX
111
4360.5000
15:42:54
LONX
187
4361.0000
15:43:03
LONX
200
4362.0000
15:43:35
LONX
3
4362.0000
15:43:35
LONX
120
4362.5000
15:43:41
LONX
100
4362.5000
15:43:47
LONX
125
4362.5000
15:43:47
LONX
300
4361.5000
15:43:51
LONX
194
4360.5000
15:44:20
LONX
120
4360.5000
15:44:55
LONX
198
4360.0000
15:44:57
LONX
190
4359.5000
15:45:01
LONX
220
4359.0000
15:45:11
LONX
188
4358.5000
15:45:21
LONX
136
4358.5000
15:45:48
LONX
180
4358.5000
15:45:48
LONX
200
4358.0000
15:45:49
LONX
19
4358.0000
15:45:49
LONX
100
4357.5000
15:46:15
LONX
34
4357.5000
15:46:29
LONX
200
4357.5000
15:46:29
LONX
280
4357.5000
15:46:46
LONX
10
4357.5000
15:46:46
LONX
300
4358.0000
15:47:22
LONX
224
4358.0000
15:47:22
LONX
136
4358.0000
15:47:37
LONX
67
4358.0000
15:47:37
LONX
197
4358.0000
15:47:49
LONX
100
4358.5000
15:48:04
LONX
100
4361.5000
15:48:50
LONX
209
4361.0000
15:49:09
LONX
260
4361.0000
15:49:09
LONX
66
4360.5000
15:49:12
LONX
206
4360.5000
15:49:16
LONX
3
4360.5000
15:49:16
LONX
171
4360.5000
15:49:16
LONX
109
4360.5000
15:49:23
LONX
100
4360.5000
15:49:23
LONX
17
4360.5000
15:49:23
LONX
141
4361.0000
15:49:35
LONX
51
4361.0000
15:49:35
LONX
75
4362.0000
15:49:50
LONX
100
4362.0000
15:49:50
LONX
45
4362.0000
15:49:50
LONX
175
4361.5000
15:49:53
LONX
20
4361.5000
15:49:53
LONX
203
4362.0000
15:50:33
LONX
235
4361.5000
15:51:22
LONX
215
4361.5000
15:51:32
LONX
200
4361.5000
15:51:32
LONX
270
4361.0000
15:51:42
LONX
201
4361.0000
15:51:42
LONX
187
4360.5000
15:51:45
LONX
243
4360.5000
15:52:06
LONX
35
4360.5000
15:52:06
LONX
223
4360.0000
15:52:18
LONX
74
4360.5000
15:52:40
LONX
200
4360.5000
15:52:40
LONX
52
4360.5000
15:52:40
LONX
157
4359.5000
15:52:51
LONX
127
4359.5000
15:53:04
LONX
65
4359.5000
15:53:04
LONX
70
4359.5000
15:53:38
LONX
203
4359.5000
15:53:45
LONX
35
4359.0000
15:53:48
LONX
290
4359.0000
15:54:04
LONX
205
4359.0000
15:54:04
LONX
193
4360.0000
15:54:43
LONX
235
4360.0000
15:54:49
LONX
233
4360.0000
15:54:50
LONX
100
4360.5000
15:55:13
LONX
5
4360.5000
15:55:26
LONX
42
4360.5000
15:55:41
LONX
200
4360.5000
15:55:44
LONX
100
4360.5000
15:55:47
LONX
113
4360.5000
15:55:57
LONX
200
4360.5000
15:55:57
LONX
181
4360.5000
15:55:57
LONX
100
4360.5000
15:56:27
LONX
310
4360.5000
15:56:27
LONX
110
4360.5000
15:56:27
LONX
319
4360.5000
15:57:01
LONX
203
4360.5000
15:57:05
LONX
93
4361.0000
15:57:13
LONX
207
4361.5000
15:58:20
LONX
35
4361.5000
15:58:20
LONX
128
4361.5000
15:58:20
LONX
270
4361.5000
15:58:20
LONX
126
4361.5000
15:58:30
LONX
136
4361.5000
15:58:30
LONX
107
4362.0000
15:58:46
LONX
266
4362.0000
15:58:46
LONX
121
4362.0000
15:58:46
LONX
258
4362.5000
15:59:01
LONX
39
4362.5000
15:59:01
LONX
200
4362.5000
15:59:01
LONX
100
4361.5000
15:59:50
LONX
220
4361.5000
15:59:57
LONX
250
4361.5000
16:00:01
LONX
318
4361.5000
16:00:01
LONX
60
4361.5000
16:00:04
LONX
169
4361.5000
16:00:04
LONX
295
4361.0000
16:00:19
LONX
100
4361.0000
16:00:29
LONX
103
4361.0000
16:00:29
LONX
100
4361.5000
16:00:38
LONX
100
4361.0000
16:00:57
LONX
100
4361.0000
16:01:08
LONX
136
4361.0000
16:01:08
LONX
104
4361.0000
16:01:08
LONX
200
4361.0000
16:01:11
LONX
211
4361.0000
16:01:20
LONX
23
4361.0000
16:01:20
LONX
204
4361.5000
16:01:42
LONX
203
4361.5000
16:01:46
LONX
512
4361.5000
16:02:00
LONX
207
4361.5000
16:02:31
LONX
318
4361.5000
16:02:54
LONX
300
4361.5000
16:02:54
LONX
182
4362.5000
16:02:59
LONX
74
4362.5000
16:02:59
LONX
100
4363.0000
16:03:24
LONX
234
4362.5000
16:03:41
LONX
270
4362.5000
16:03:41
LONX
318
4362.5000
16:04:06
LONX
250
4362.5000
16:04:06
LONX
344
4362.5000
16:04:18
LONX
31
4362.0000
16:04:36
LONX
207
4362.0000
16:04:36
LONX
119
4363.0000
16:04:43
LONX
116
4363.0000
16:04:43
LONX
235
4362.5000
16:04:53
LONX
17
4362.0000
16:04:58
LONX
8
4361.5000
16:05:01
LONX
92
4361.5000
16:05:14
LONX
100
4361.5000
16:05:14
LONX
11
4361.5000
16:05:14
LONX
203
4361.5000
16:05:18
LONX
174
4361.5000
16:05:41
LONX
133
4361.5000
16:05:41
LONX
233
4361.5000
16:05:41
LONX
15
4362.0000
16:05:58
LONX
220
4362.5000
16:06:04
LONX
187
4362.5000
16:06:06
LONX
135
4363.0000
16:06:19
LONX
68
4363.0000
16:06:19
LONX
30
4362.5000
16:06:25
LONX
215
4362.5000
16:06:25
LONX
72
4363.0000
16:06:36
LONX
116
4363.0000
16:06:36
LONX
133
4363.5000
16:06:45
LONX
65
4363.5000
16:06:45
LONX
255
4364.0000
16:07:04
LONX
220
4363.5000
16:07:11
LONX
136
4363.5000
16:07:26
LONX
146
4363.5000
16:07:26
LONX
132
4363.0000
16:07:46
LONX
123
4363.0000
16:08:06
LONX
160
4363.5000
16:08:33
LONX
200
4364.0000
16:08:38
LONX
58
4364.0000
16:08:38
LONX
133
4363.5000
16:08:46
LONX
150
4364.0000
16:09:02
LONX
125
4364.0000
16:09:02
LONX
185
4364.0000
16:09:02
LONX
295
4363.5000
16:09:30
LONX
152
4365.0000
16:10:02
LONX
148
4365.0000
16:10:02
LONX
250
4365.0000
16:10:02
LONX
270
4365.0000
16:10:16
LONX
136
4365.0000
16:10:16
LONX
20
4365.0000
16:10:16
LONX
178
4365.0000
16:10:17
LONX
175
4365.0000
16:10:17
LONX
136
4365.0000
16:10:17
LONX
209
4365.5000
16:10:42
LONX
224
4365.5000
16:10:52
LONX
125
4366.0000
16:10:55
LONX
80
4366.0000
16:11:26
LONX
93
4366.0000
16:11:35
LONX
93
4366.0000
16:11:35
LONX
109
4366.0000
16:11:36
LONX
54
4366.0000
16:11:36
LONX
44
4366.0000
16:11:36
LONX
20
4366.0000
16:11:36
LONX
317
4366.0000
16:11:43
LONX
210
4366.0000
16:12:02
LONX
200
4366.0000
16:12:02
LONX
250
4366.0000
16:12:02
LONX
115
4366.0000
16:12:02
LONX
304
4366.0000
16:12:02
LONX
72
4365.5000
16:12:19
LONX
121
4365.5000
16:12:19
LONX
8
4365.5000
16:12:20
LONX
230
4365.5000
16:12:22
LONX
80
4365.5000
16:12:22
LONX
191
4365.0000
16:12:37
LONX
248
4364.0000
16:12:49
LONX
64
4364.0000
16:12:49
LONX
184
4364.0000
16:12:49
LONX
221
4363.5000
16:13:22
LONX
199
4363.5000
16:13:27
LONX
200
4363.5000
16:13:35
LONX
1
4363.5000
16:13:35
LONX
217
4364.0000
16:14:14
LONX
250
4364.0000
16:14:14
LONX
136
4364.0000
16:14:14
LONX
58
4364.0000
16:14:15
LONX
129
4364.0000
16:14:15
LONX
105
4364.0000
16:14:50
LONX
137
4364.0000
16:14:50
LONX
178
4364.0000
16:14:50
LONX
130
4364.0000
16:14:52
LONX
239
4364.5000
16:15:13
LONX
105
4364.5000
16:15:13
LONX
109
4364.5000
16:15:13
LONX
72
4364.5000
16:15:22
LONX
397
4364.5000
16:15:22
LONX
194
4364.5000
16:15:36
LONX
106
4365.0000
16:15:42
LONX
322
4365.0000
16:15:50
LONX
198
4365.0000
16:15:50
LONX
207
4365.0000
16:16:00
LONX
25
4365.0000
16:16:00
LONX
57
4365.0000
16:16:00
LONX
175
4365.0000
16:16:00
LONX
18
4365.0000
16:16:39
LONX
217
4365.0000
16:16:39
LONX
250
4365.0000
16:16:39
LONX
187
4365.0000
16:16:39
LONX
100
4364.0000
16:16:51
LONX
129
4364.0000
16:16:52
LONX
213
4364.0000
16:17:01
LONX
217
4365.0000
16:17:54
LONX
127
4365.0000
16:17:54
LONX
72
4365.0000
16:17:54
LONX
75
4365.0000
16:17:54
LONX
258
4365.0000
16:17:57
LONX
258
4365.0000
16:18:00
LONX
250
4365.0000
16:18:00
LONX
189
4364.5000
16:18:17
LONX
250
4365.5000
16:19:01
LONX
200
4365.5000
16:19:01
LONX
125
4365.5000
16:19:01
LONX
211
4365.5000
16:19:01
LONX
10
4365.5000
16:19:01
LONX
200
4365.5000
16:19:01
LONX
217
4365.5000
16:19:03
LONX
11
4365.5000
16:19:03
LONX
44
4365.0000
16:19:10
LONX
100
4365.0000
16:19:10
LONX
44
4365.0000
16:19:10
LONX
188
4365.0000
16:19:10
LONX
230
4364.5000
16:19:30
LONX
93
4364.5000
16:19:40
LONX
116
4364.5000
16:19:40
LONX
198
4364.0000
16:19:49
LONX
189
4364.5000
16:19:57
LONX
132
4365.0000
16:20:32
LONX
149
4365.5000
16:20:38
LONX
228
4365.5000
16:20:39
LONX
260
4366.0000
16:20:48
LONX
236
4366.0000
16:20:48
LONX
200
4366.0000
16:20:50
LONX
201
4366.0000
16:20:50
LONX
227
4366.0000
16:21:10
LONX
300
4366.5000
16:21:30
LONX
99
4366.5000
16:21:34
LONX
54
4367.0000
16:21:45
LONX
110
4367.0000
16:22:09
LONX
250
4367.5000
16:22:44
LONX
550
4367.5000
16:22:44
LONX
50
4368.0000
16:22:44
LONX
50
4368.0000
16:22:44
LONX
250
4368.0000
16:22:44
LONX
200
4368.0000
16:22:44
LONX
82
4368.0000
16:22:44
LONX
36
4368.0000
16:22:44
LONX
118
4368.0000
16:22:44
LONX
200
4368.0000
16:22:44
LONX
136
4366.5000
16:23:08
LONX
69
4366.5000
16:23:08
LONX
58
4366.0000
16:23:20
LONX
200
4366.0000
16:23:20
LONX
52
4366.0000
16:23:38
LONX
202
4366.0000
16:23:38
LONX
133
4366.0000
16:23:40
LONX
93
4366.0000
16:23:40
LONX
192
4366.0000
16:23:49
LONX
189
4366.0000
16:23:56
LONX
195
4365.5000
16:24:05
LONX
255
4365.5000
16:24:14
LONX
8
4365.5000
16:24:14
LONX
14
4365.5000
16:24:14
LONX
134
4365.5000
16:24:14
LONX
85
4365.5000
16:24:14
LONX
41
4365.5000
16:24:35
LONX
166
4365.5000
16:24:35
LONX
7
4365.5000
16:24:35
LONX
115
4365.5000
16:24:35
LONX
160
4365.5000
16:24:35
LONX
133
4365.5000
16:24:52
LONX
99
4365.5000
16:24:52
LONX
73
4365.5000
16:24:52
LONX
159
4365.5000
16:24:52
LONX
88
4364.0000
16:25:10
LONX
244
4364.5000
16:25:21
LONX
60
4364.5000
16:25:21
LONX
168
4364.5000
16:25:21
LONX
202
4364.0000
16:25:29
LONX
81
4364.0000
16:25:37
LONX
143
4364.0000
16:25:37
LONX
85
4364.0000
16:25:37
LONX
46
4364.0000
16:25:50
LONX
175
4364.0000
16:25:50
LONX
220
4364.5000
16:25:58
LONX
41
4364.5000
16:26:06
LONX
133
4364.5000
16:26:06
LONX
16
4364.5000
16:26:06
LONX
200
4364.5000
16:26:16
LONX
26
4364.5000
16:26:16
LONX
169
4364.0000
16:26:23
LONX
90
4363.5000
16:26:30
LONX
208
4363.5000
16:26:35
LONX
208
4363.5000
16:26:35
LONX
129
4363.0000
16:27:09
LONX
133
4363.0000
16:27:09
LONX
265
4363.0000
16:27:09
LONX
193
4363.0000
16:27:11
LONX
215
4363.0000
16:27:19
LONX
34
4363.0000
16:27:19
LONX
181
4363.0000
16:27:19
LONX
35
4362.5000
16:27:35
LONX
157
4362.5000
16:27:35
LONX
41
4362.5000
16:27:45
LONX
219
4362.5000
16:27:45
LONX
91
4362.5000
16:27:45
LONX
169
4362.5000
16:27:45
LONX
285
4363.0000
16:28:26
LONX
117
4363.0000
16:28:26
LONX
288
4363.0000
16:28:26
LONX
186
4363.5000
16:28:27
LONX
150
4364.5000
16:28:34
LONX
117
4364.5000
16:28:34
LONX
50
4364.0000
16:28:41
LONX
136
4364.5000
16:28:41
LONX
21
4364.5000
16:28:41
LONX
4
4364.5000
16:28:41
LONX
211
4364.5000
16:28:41
LONX
230
4364.5000
16:29:01
LONX
247
4364.5000
16:29:01
LONX
36
4364.5000
16:29:10
LONX
5
4364.5000
16:29:10
LONX
191
4364.5000
16:29:10
LONX
70
4365.5000
16:29:30
LONX
355
4365.5000
16:29:31
LONX
250
4365.5000
16:29:31
LONX
212
4365.5000
16:29:31
LONX
62
4365.0000
16:29:38
LONX
146
4364.5000
16:29:51
LONX
386
4364.5000
16:29:51
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.ENDPOSFMGGLVDLGRZM
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