REG - Unilever PLC - Transaction in Own Shares
RNS Number : 0566AUnilever PLC06 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:
06-Sep-18
Number of ordinary shares purchased:
335,000
Highest price paid per share:
GBp 4,275.5000
Lowest price paid per share:
GBp 4,226.0000
Volume weighted average price paid per share:
GBp 4,249.9237
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 10,455,093 of its ordinary shares in treasury and has 1,189,207,645 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4249.9237
335,000
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
4266.5000
08:00:22
LONX
143
4264.5000
08:00:30
LONX
100
4261.0000
08:00:55
LONX
40
4261.0000
08:00:55
LONX
210
4261.0000
08:00:59
LONX
160
4261.0000
08:00:59
LONX
73
4261.0000
08:00:59
LONX
183
4260.0000
08:01:04
LONX
160
4260.5000
08:01:32
LONX
182
4261.5000
08:02:04
LONX
3
4261.5000
08:02:06
LONX
88
4261.5000
08:02:06
LONX
117
4261.5000
08:02:06
LONX
180
4261.0000
08:02:15
LONX
68
4260.0000
08:02:25
LONX
2
4258.0000
08:02:51
LONX
160
4258.0000
08:02:51
LONX
216
4259.0000
08:03:16
LONX
104
4259.0000
08:03:17
LONX
20
4259.0000
08:03:24
LONX
235
4259.0000
08:03:25
LONX
190
4259.0000
08:03:25
LONX
239
4257.5000
08:03:30
LONX
157
4257.5000
08:03:31
LONX
23
4257.5000
08:03:31
LONX
165
4261.0000
08:03:59
LONX
61
4262.5000
08:04:05
LONX
235
4261.5000
08:04:10
LONX
434
4263.5000
08:05:01
LONX
205
4264.5000
08:05:12
LONX
160
4263.5000
08:05:35
LONX
200
4266.5000
08:05:59
LONX
185
4266.5000
08:05:59
LONX
166
4266.0000
08:05:59
LONX
145
4266.0000
08:06:38
LONX
160
4266.0000
08:06:38
LONX
190
4268.5000
08:06:54
LONX
255
4269.0000
08:06:54
LONX
3
4268.0000
08:06:54
LONX
235
4268.5000
08:06:54
LONX
174
4268.0000
08:06:54
LONX
83
4270.5000
08:07:07
LONX
170
4268.5000
08:07:16
LONX
170
4268.5000
08:07:16
LONX
275
4269.5000
08:08:09
LONX
94
4270.5000
08:08:10
LONX
104
4270.5000
08:08:10
LONX
145
4270.5000
08:08:52
LONX
185
4270.5000
08:08:52
LONX
2
4270.5000
08:08:52
LONX
185
4270.5000
08:08:52
LONX
183
4270.5000
08:08:52
LONX
160
4270.0000
08:08:52
LONX
146
4270.0000
08:08:52
LONX
185
4272.5000
08:09:10
LONX
139
4271.5000
08:09:19
LONX
66
4271.5000
08:09:19
LONX
185
4274.5000
08:09:30
LONX
200
4274.5000
08:09:30
LONX
220
4273.5000
08:09:31
LONX
147
4271.5000
08:10:07
LONX
165
4270.5000
08:10:35
LONX
266
4270.0000
08:10:35
LONX
170
4269.5000
08:10:35
LONX
194
4270.0000
08:10:36
LONX
133
4269.0000
08:10:46
LONX
150
4268.5000
08:10:46
LONX
150
4272.5000
08:10:59
LONX
164
4274.0000
08:11:10
LONX
146
4274.0000
08:11:10
LONX
170
4275.5000
08:12:14
LONX
60
4275.5000
08:12:14
LONX
220
4275.0000
08:12:17
LONX
195
4275.0000
08:12:26
LONX
225
4275.0000
08:12:26
LONX
180
4275.0000
08:12:35
LONX
78
4275.0000
08:12:35
LONX
305
4274.5000
08:12:47
LONX
206
4275.0000
08:12:47
LONX
177
4272.0000
08:13:20
LONX
205
4271.5000
08:13:21
LONX
225
4271.0000
08:14:16
LONX
175
4270.5000
08:14:16
LONX
27
4271.0000
08:14:16
LONX
193
4270.5000
08:14:16
LONX
199
4270.5000
08:14:16
LONX
101
4268.0000
08:14:47
LONX
74
4268.0000
08:14:47
LONX
24
4268.0000
08:15:00
LONX
58
4268.0000
08:15:00
LONX
92
4268.0000
08:15:00
LONX
230
4267.5000
08:15:02
LONX
180
4265.5000
08:15:20
LONX
160
4265.0000
08:15:37
LONX
165
4264.5000
08:15:37
LONX
195
4265.5000
08:16:15
LONX
165
4265.5000
08:16:15
LONX
235
4265.0000
08:16:15
LONX
195
4264.5000
08:16:30
LONX
160
4263.5000
08:16:46
LONX
195
4264.0000
08:17:02
LONX
250
4267.0000
08:17:33
LONX
168
4266.0000
08:17:40
LONX
30
4266.0000
08:17:40
LONX
170
4265.0000
08:17:57
LONX
235
4266.0000
08:18:45
LONX
100
4266.5000
08:18:55
LONX
38
4266.5000
08:18:55
LONX
27
4266.5000
08:18:55
LONX
206
4266.0000
08:18:55
LONX
84
4266.0000
08:18:55
LONX
250
4265.5000
08:19:02
LONX
165
4265.0000
08:19:03
LONX
12
4264.0000
08:19:13
LONX
158
4264.0000
08:19:13
LONX
166
4263.0000
08:19:22
LONX
428
4266.0000
08:20:02
LONX
190
4266.0000
08:20:21
LONX
182
4266.0000
08:20:43
LONX
250
4266.0000
08:20:43
LONX
170
4265.5000
08:20:51
LONX
174
4267.0000
08:21:08
LONX
245
4266.0000
08:21:17
LONX
180
4265.0000
08:21:38
LONX
118
4266.5000
08:22:00
LONX
62
4266.5000
08:22:00
LONX
198
4265.5000
08:22:09
LONX
192
4264.5000
08:22:31
LONX
105
4266.5000
08:22:54
LONX
200
4266.5000
08:22:54
LONX
9
4266.5000
08:22:54
LONX
177
4266.5000
08:23:10
LONX
165
4268.0000
08:23:53
LONX
175
4268.0000
08:23:53
LONX
180
4268.0000
08:23:53
LONX
175
4267.5000
08:23:54
LONX
161
4266.0000
08:24:31
LONX
189
4265.0000
08:24:44
LONX
59
4265.0000
08:24:52
LONX
57
4265.0000
08:24:52
LONX
235
4265.0000
08:25:19
LONX
48
4265.0000
08:25:19
LONX
200
4265.0000
08:25:19
LONX
12
4265.0000
08:25:19
LONX
180
4266.0000
08:25:38
LONX
203
4265.0000
08:25:47
LONX
196
4264.5000
08:26:00
LONX
192
4265.0000
08:26:34
LONX
266
4265.5000
08:26:51
LONX
195
4265.0000
08:26:51
LONX
190
4264.5000
08:27:13
LONX
58
4265.5000
08:27:27
LONX
64
4265.5000
08:27:27
LONX
53
4265.5000
08:27:27
LONX
55
4265.0000
08:27:54
LONX
295
4265.0000
08:27:54
LONX
200
4264.0000
08:28:10
LONX
183
4264.5000
08:28:30
LONX
180
4263.5000
08:28:47
LONX
14
4264.0000
08:29:09
LONX
179
4264.0000
08:29:09
LONX
68
4266.0000
08:29:22
LONX
193
4267.0000
08:29:31
LONX
222
4266.0000
08:29:42
LONX
206
4265.5000
08:29:42
LONX
170
4264.5000
08:30:05
LONX
7
4265.0000
08:30:21
LONX
68
4265.0000
08:30:25
LONX
123
4265.0000
08:30:25
LONX
170
4264.0000
08:30:42
LONX
170
4263.5000
08:30:42
LONX
159
4262.5000
08:30:53
LONX
62
4264.5000
08:31:28
LONX
8
4264.5000
08:31:28
LONX
259
4264.5000
08:31:28
LONX
102
4265.0000
08:31:46
LONX
82
4265.0000
08:31:46
LONX
185
4263.5000
08:31:53
LONX
179
4263.0000
08:32:16
LONX
225
4261.0000
08:32:59
LONX
147
4260.5000
08:32:59
LONX
4
4260.5000
08:33:00
LONX
65
4260.5000
08:33:42
LONX
216
4260.5000
08:33:42
LONX
141
4261.0000
08:33:56
LONX
28
4261.0000
08:33:56
LONX
287
4261.0000
08:33:56
LONX
63
4265.0000
08:34:19
LONX
187
4264.5000
08:34:33
LONX
35
4264.5000
08:34:42
LONX
27
4264.5000
08:34:42
LONX
235
4264.0000
08:34:51
LONX
45
4264.0000
08:34:51
LONX
59
4266.0000
08:35:22
LONX
131
4266.0000
08:35:22
LONX
54
4266.5000
08:35:26
LONX
250
4269.5000
08:36:10
LONX
200
4269.5000
08:36:10
LONX
58
4269.5000
08:36:10
LONX
39
4269.0000
08:36:22
LONX
400
4269.0000
08:36:37
LONX
188
4268.5000
08:36:41
LONX
29
4268.5000
08:36:41
LONX
64
4269.0000
08:37:04
LONX
106
4269.0000
08:37:04
LONX
104
4269.0000
08:37:20
LONX
80
4269.0000
08:37:20
LONX
183
4270.5000
08:37:42
LONX
108
4269.5000
08:37:55
LONX
91
4269.5000
08:37:55
LONX
49
4270.0000
08:38:19
LONX
160
4270.0000
08:38:19
LONX
173
4270.0000
08:38:29
LONX
65
4267.5000
08:38:34
LONX
137
4267.5000
08:38:34
LONX
65
4267.5000
08:39:03
LONX
120
4267.5000
08:39:20
LONX
63
4267.5000
08:39:20
LONX
60
4267.0000
08:39:29
LONX
140
4267.0000
08:39:29
LONX
229
4268.5000
08:40:29
LONX
111
4268.5000
08:40:29
LONX
254
4268.5000
08:40:29
LONX
3
4269.0000
08:41:10
LONX
150
4269.0000
08:41:10
LONX
147
4269.0000
08:41:10
LONX
43
4268.5000
08:41:29
LONX
125
4268.5000
08:41:29
LONX
42
4268.5000
08:41:29
LONX
151
4268.0000
08:41:31
LONX
9
4270.0000
08:42:20
LONX
200
4270.0000
08:42:20
LONX
6
4270.0000
08:42:20
LONX
281
4270.0000
08:42:28
LONX
143
4269.5000
08:43:13
LONX
89
4269.5000
08:43:21
LONX
210
4269.5000
08:43:27
LONX
230
4268.5000
08:43:42
LONX
195
4267.5000
08:43:58
LONX
209
4267.0000
08:44:35
LONX
100
4267.0000
08:45:11
LONX
115
4267.0000
08:45:18
LONX
76
4267.0000
08:45:48
LONX
118
4267.0000
08:45:56
LONX
61
4267.0000
08:45:56
LONX
68
4267.5000
08:46:18
LONX
29
4268.0000
08:46:20
LONX
120
4268.0000
08:46:20
LONX
116
4268.0000
08:46:20
LONX
200
4268.0000
08:46:24
LONX
27
4268.0000
08:46:24
LONX
250
4268.0000
08:46:24
LONX
220
4267.5000
08:46:54
LONX
195
4267.0000
08:46:54
LONX
183
4266.5000
08:47:29
LONX
277
4266.5000
08:47:41
LONX
215
4266.5000
08:48:28
LONX
183
4266.5000
08:48:28
LONX
36
4267.0000
08:49:32
LONX
200
4267.0000
08:49:32
LONX
442
4267.0000
08:49:32
LONX
89
4267.0000
08:50:10
LONX
170
4267.0000
08:50:10
LONX
184
4267.5000
08:50:21
LONX
216
4267.5000
08:50:57
LONX
184
4267.5000
08:50:57
LONX
210
4266.5000
08:51:08
LONX
87
4267.5000
08:51:56
LONX
432
4268.0000
08:52:12
LONX
275
4267.5000
08:52:31
LONX
20
4267.5000
08:53:31
LONX
210
4267.5000
08:53:31
LONX
123
4267.5000
08:53:31
LONX
82
4267.5000
08:53:31
LONX
122
4267.0000
08:53:35
LONX
126
4267.0000
08:53:35
LONX
56
4266.5000
08:54:04
LONX
200
4266.0000
08:54:31
LONX
212
4265.5000
08:54:41
LONX
190
4265.0000
08:54:54
LONX
12
4265.0000
08:55:48
LONX
219
4265.0000
08:55:48
LONX
64
4267.0000
08:57:12
LONX
106
4267.0000
08:57:12
LONX
84
4267.0000
08:57:16
LONX
310
4267.5000
08:58:02
LONX
280
4267.5000
08:58:02
LONX
170
4267.0000
08:58:03
LONX
95
4267.5000
08:58:48
LONX
250
4267.5000
08:58:48
LONX
26
4267.5000
08:59:03
LONX
219
4267.5000
08:59:03
LONX
400
4266.5000
08:59:07
LONX
200
4266.0000
08:59:12
LONX
200
4266.5000
08:59:50
LONX
220
4266.0000
09:00:37
LONX
170
4266.5000
09:00:37
LONX
70
4266.5000
09:00:37
LONX
10
4266.5000
09:00:37
LONX
70
4266.5000
09:00:37
LONX
92
4266.5000
09:00:37
LONX
175
4266.5000
09:00:51
LONX
190
4266.0000
09:01:00
LONX
218
4265.5000
09:01:43
LONX
74
4266.0000
09:01:43
LONX
75
4266.0000
09:01:43
LONX
250
4266.0000
09:01:43
LONX
73
4265.0000
09:02:05
LONX
114
4265.0000
09:02:05
LONX
42
4265.5000
09:02:18
LONX
79
4265.5000
09:02:18
LONX
24
4265.5000
09:02:18
LONX
185
4264.0000
09:02:31
LONX
173
4263.5000
09:02:37
LONX
38
4264.5000
09:03:00
LONX
27
4264.5000
09:03:00
LONX
187
4263.5000
09:03:12
LONX
194
4262.5000
09:04:18
LONX
205
4262.5000
09:04:18
LONX
200
4268.0000
09:05:46
LONX
250
4268.0000
09:05:46
LONX
423
4268.0000
09:05:46
LONX
105
4268.5000
09:06:04
LONX
103
4268.5000
09:06:04
LONX
47
4268.5000
09:06:04
LONX
74
4268.5000
09:06:04
LONX
300
4268.5000
09:06:04
LONX
315
4268.0000
09:06:30
LONX
85
4268.0000
09:06:31
LONX
103
4269.0000
09:06:38
LONX
84
4269.0000
09:06:38
LONX
57
4269.0000
09:06:52
LONX
91
4269.0000
09:06:52
LONX
97
4269.0000
09:06:52
LONX
230
4268.0000
09:07:46
LONX
215
4270.0000
09:08:29
LONX
118
4270.0000
09:08:29
LONX
222
4270.0000
09:08:29
LONX
250
4270.0000
09:09:10
LONX
71
4270.0000
09:09:10
LONX
200
4270.0000
09:09:10
LONX
121
4271.0000
09:10:34
LONX
103
4271.0000
09:10:34
LONX
26
4271.0000
09:10:34
LONX
250
4271.0000
09:10:34
LONX
194
4271.0000
09:10:34
LONX
335
4270.5000
09:10:50
LONX
65
4270.5000
09:10:50
LONX
200
4270.0000
09:11:03
LONX
215
4269.5000
09:11:11
LONX
170
4269.0000
09:11:11
LONX
92
4270.5000
09:12:19
LONX
127
4270.5000
09:12:19
LONX
174
4270.0000
09:12:30
LONX
41
4270.0000
09:12:37
LONX
260
4269.5000
09:12:40
LONX
218
4269.0000
09:12:45
LONX
265
4268.0000
09:13:21
LONX
67
4269.0000
09:13:49
LONX
121
4269.0000
09:13:49
LONX
33
4270.0000
09:14:09
LONX
157
4270.0000
09:14:09
LONX
190
4269.0000
09:14:28
LONX
180
4268.5000
09:14:28
LONX
143
4269.5000
09:15:04
LONX
62
4269.5000
09:15:04
LONX
220
4269.5000
09:15:33
LONX
231
4269.5000
09:15:33
LONX
245
4268.5000
09:15:39
LONX
188
4267.0000
09:16:03
LONX
41
4266.5000
09:16:26
LONX
200
4266.5000
09:16:26
LONX
120
4269.0000
09:17:13
LONX
85
4269.0000
09:17:13
LONX
188
4269.0000
09:17:19
LONX
265
4269.5000
09:18:36
LONX
305
4269.5000
09:18:36
LONX
79
4269.5000
09:18:36
LONX
101
4269.5000
09:18:36
LONX
270
4269.0000
09:18:38
LONX
185
4270.0000
09:20:12
LONX
167
4269.5000
09:20:36
LONX
166
4269.5000
09:20:36
LONX
47
4269.5000
09:20:36
LONX
410
4271.0000
09:21:12
LONX
200
4270.5000
09:21:18
LONX
74
4271.0000
09:21:25
LONX
205
4270.0000
09:21:43
LONX
167
4269.5000
09:22:02
LONX
223
4269.5000
09:22:02
LONX
270
4269.0000
09:24:10
LONX
69
4270.0000
09:24:29
LONX
200
4270.5000
09:24:30
LONX
71
4270.5000
09:24:30
LONX
127
4270.5000
09:24:30
LONX
196
4270.0000
09:24:32
LONX
320
4269.5000
09:24:35
LONX
250
4269.5000
09:24:35
LONX
161
4269.5000
09:24:35
LONX
180
4269.0000
09:24:37
LONX
75
4269.0000
09:24:37
LONX
70
4270.0000
09:25:26
LONX
145
4270.0000
09:25:30
LONX
52
4270.0000
09:25:30
LONX
239
4269.0000
09:25:44
LONX
23
4270.0000
09:25:59
LONX
250
4270.0000
09:25:59
LONX
255
4269.5000
09:26:30
LONX
190
4269.0000
09:26:59
LONX
208
4268.5000
09:28:10
LONX
275
4268.5000
09:28:22
LONX
73
4268.5000
09:28:29
LONX
245
4269.0000
09:29:36
LONX
340
4269.0000
09:29:36
LONX
102
4268.5000
09:30:01
LONX
265
4268.5000
09:30:01
LONX
68
4269.0000
09:31:12
LONX
122
4269.0000
09:31:13
LONX
150
4269.0000
09:31:13
LONX
167
4269.0000
09:31:13
LONX
173
4269.0000
09:31:13
LONX
250
4269.0000
09:31:21
LONX
72
4269.0000
09:31:21
LONX
70
4268.5000
09:31:24
LONX
155
4268.5000
09:31:59
LONX
42
4268.0000
09:32:23
LONX
240
4268.0000
09:32:23
LONX
280
4267.5000
09:32:44
LONX
162
4267.5000
09:32:44
LONX
34
4267.5000
09:32:44
LONX
185
4267.0000
09:32:52
LONX
235
4266.5000
09:33:00
LONX
106
4266.0000
09:33:19
LONX
190
4266.5000
09:33:39
LONX
173
4266.5000
09:33:45
LONX
10
4266.5000
09:33:45
LONX
97
4266.5000
09:34:40
LONX
120
4266.5000
09:34:40
LONX
91
4267.5000
09:35:00
LONX
258
4267.5000
09:35:00
LONX
320
4266.5000
09:36:04
LONX
186
4268.0000
09:37:13
LONX
21
4268.5000
09:37:28
LONX
82
4269.0000
09:37:36
LONX
173
4269.0000
09:37:37
LONX
20
4269.0000
09:37:48
LONX
82
4269.0000
09:37:48
LONX
101
4269.5000
09:38:11
LONX
259
4269.5000
09:38:11
LONX
250
4269.5000
09:38:11
LONX
200
4269.5000
09:38:11
LONX
429
4269.5000
09:38:20
LONX
180
4269.0000
09:38:53
LONX
15
4269.5000
09:38:53
LONX
189
4269.0000
09:38:53
LONX
72
4269.0000
09:38:53
LONX
40
4269.0000
09:39:38
LONX
400
4269.0000
09:39:38
LONX
166
4269.0000
09:40:01
LONX
15
4269.0000
09:40:01
LONX
48
4268.5000
09:40:39
LONX
314
4268.5000
09:40:39
LONX
190
4265.5000
09:41:29
LONX
180
4265.5000
09:41:29
LONX
200
4265.0000
09:41:30
LONX
190
4264.0000
09:42:32
LONX
359
4264.5000
09:42:32
LONX
237
4265.0000
09:43:48
LONX
213
4265.0000
09:44:00
LONX
66
4264.0000
09:44:01
LONX
90
4264.0000
09:44:08
LONX
19
4264.0000
09:44:08
LONX
255
4263.5000
09:44:08
LONX
240
4264.5000
09:44:44
LONX
101
4264.5000
09:44:59
LONX
24
4264.0000
09:45:24
LONX
191
4264.0000
09:45:26
LONX
224
4264.0000
09:45:44
LONX
240
4264.5000
09:46:49
LONX
265
4264.5000
09:46:50
LONX
140
4265.0000
09:46:50
LONX
52
4265.0000
09:46:50
LONX
300
4265.0000
09:48:55
LONX
165
4265.0000
09:48:55
LONX
100
4265.0000
09:48:55
LONX
10
4265.0000
09:49:00
LONX
41
4264.5000
09:49:01
LONX
144
4264.5000
09:49:01
LONX
200
4265.0000
09:49:05
LONX
99
4265.0000
09:49:05
LONX
72
4264.5000
09:49:29
LONX
108
4264.5000
09:49:29
LONX
103
4264.0000
09:49:31
LONX
72
4264.0000
09:49:51
LONX
106
4264.0000
09:49:52
LONX
414
4264.5000
09:50:54
LONX
117
4264.0000
09:50:59
LONX
77
4264.0000
09:50:59
LONX
60
4263.5000
09:51:02
LONX
192
4264.0000
09:51:15
LONX
226
4263.0000
09:51:16
LONX
67
4264.0000
09:51:57
LONX
200
4264.0000
09:51:57
LONX
225
4264.0000
09:53:18
LONX
225
4264.0000
09:53:18
LONX
285
4265.5000
09:54:39
LONX
75
4265.5000
09:54:39
LONX
46
4265.0000
09:55:08
LONX
184
4265.0000
09:55:08
LONX
39
4265.0000
09:55:08
LONX
221
4265.0000
09:55:08
LONX
69
4265.0000
09:55:08
LONX
100
4266.0000
09:55:49
LONX
429
4266.0000
09:55:49
LONX
183
4265.5000
09:56:05
LONX
180
4264.5000
09:56:53
LONX
67
4265.0000
09:56:57
LONX
100
4265.0000
09:56:57
LONX
150
4264.0000
09:57:35
LONX
124
4264.0000
09:57:35
LONX
60
4263.5000
09:57:35
LONX
56
4263.5000
09:57:35
LONX
112
4263.5000
09:57:35
LONX
131
4261.0000
09:57:43
LONX
192
4259.0000
09:58:05
LONX
210
4259.0000
09:58:43
LONX
212
4259.0000
09:58:43
LONX
253
4259.5000
09:59:39
LONX
186
4259.5000
09:59:59
LONX
270
4260.5000
10:00:40
LONX
210
4261.0000
10:01:12
LONX
305
4260.5000
10:01:12
LONX
220
4259.5000
10:02:27
LONX
195
4259.5000
10:02:27
LONX
211
4259.5000
10:02:31
LONX
227
4260.5000
10:02:51
LONX
131
4261.0000
10:03:10
LONX
450
4263.5000
10:04:11
LONX
235
4262.5000
10:04:27
LONX
61
4262.0000
10:04:51
LONX
147
4262.0000
10:04:51
LONX
195
4263.0000
10:05:34
LONX
236
4262.0000
10:06:15
LONX
83
4261.5000
10:06:15
LONX
364
4262.0000
10:06:26
LONX
320
4264.0000
10:07:15
LONX
135
4264.0000
10:07:23
LONX
210
4263.5000
10:08:09
LONX
217
4263.5000
10:08:14
LONX
260
4263.5000
10:09:32
LONX
179
4263.5000
10:09:32
LONX
13
4263.5000
10:09:32
LONX
13
4263.5000
10:09:41
LONX
135
4263.5000
10:09:55
LONX
200
4268.5000
10:12:13
LONX
429
4268.5000
10:12:13
LONX
30
4269.0000
10:12:42
LONX
13
4269.0000
10:12:44
LONX
192
4269.0000
10:12:44
LONX
217
4268.5000
10:13:11
LONX
73
4268.5000
10:13:11
LONX
200
4268.5000
10:13:12
LONX
200
4268.0000
10:13:13
LONX
363
4268.0000
10:13:29
LONX
127
4269.0000
10:15:25
LONX
233
4269.0000
10:15:25
LONX
190
4269.0000
10:15:26
LONX
210
4269.0000
10:15:27
LONX
320
4268.5000
10:15:27
LONX
199
4267.5000
10:16:00
LONX
200
4268.0000
10:16:14
LONX
200
4269.5000
10:16:55
LONX
230
4268.5000
10:17:08
LONX
205
4269.0000
10:17:39
LONX
114
4271.0000
10:19:27
LONX
205
4271.0000
10:19:27
LONX
320
4271.0000
10:19:30
LONX
206
4271.0000
10:19:30
LONX
315
4271.5000
10:21:10
LONX
236
4272.0000
10:21:15
LONX
63
4272.0000
10:21:15
LONX
190
4272.0000
10:21:32
LONX
269
4273.5000
10:22:55
LONX
51
4273.5000
10:22:55
LONX
320
4273.5000
10:22:55
LONX
250
4273.5000
10:22:55
LONX
110
4273.5000
10:22:55
LONX
200
4273.0000
10:23:02
LONX
208
4273.0000
10:23:02
LONX
43
4272.5000
10:24:01
LONX
187
4272.5000
10:24:01
LONX
84
4272.5000
10:24:01
LONX
195
4272.5000
10:24:01
LONX
61
4272.5000
10:24:40
LONX
174
4272.5000
10:24:42
LONX
146
4272.5000
10:25:16
LONX
250
4272.5000
10:25:16
LONX
200
4271.5000
10:25:53
LONX
67
4271.0000
10:26:46
LONX
119
4271.0000
10:26:49
LONX
210
4271.0000
10:26:49
LONX
143
4271.0000
10:26:50
LONX
40
4271.0000
10:26:50
LONX
221
4270.5000
10:27:42
LONX
7
4270.5000
10:27:56
LONX
22
4270.5000
10:28:00
LONX
83
4270.5000
10:28:00
LONX
200
4270.5000
10:28:00
LONX
187
4269.0000
10:28:19
LONX
102
4268.5000
10:28:59
LONX
200
4268.5000
10:28:59
LONX
200
4268.5000
10:29:23
LONX
40
4267.0000
10:29:59
LONX
155
4267.0000
10:29:59
LONX
224
4266.5000
10:30:09
LONX
187
4266.5000
10:30:09
LONX
185
4266.0000
10:31:13
LONX
220
4265.5000
10:31:45
LONX
201
4265.5000
10:31:45
LONX
260
4265.0000
10:32:04
LONX
248
4265.0000
10:32:33
LONX
44
4265.5000
10:32:48
LONX
300
4266.5000
10:33:13
LONX
72
4267.0000
10:33:35
LONX
202
4266.5000
10:33:54
LONX
60
4267.5000
10:34:31
LONX
63
4267.5000
10:34:31
LONX
197
4269.5000
10:35:01
LONX
240
4269.0000
10:35:03
LONX
93
4270.0000
10:36:20
LONX
80
4270.0000
10:36:20
LONX
132
4270.0000
10:36:20
LONX
268
4270.0000
10:36:22
LONX
144
4271.5000
10:37:14
LONX
200
4271.5000
10:37:14
LONX
154
4272.0000
10:37:28
LONX
128
4272.0000
10:37:28
LONX
202
4271.0000
10:38:02
LONX
219
4272.0000
10:39:11
LONX
225
4271.0000
10:39:20
LONX
185
4270.5000
10:40:10
LONX
71
4272.0000
10:40:26
LONX
68
4271.5000
10:40:36
LONX
217
4271.5000
10:40:36
LONX
202
4271.5000
10:40:36
LONX
36
4272.5000
10:41:27
LONX
177
4273.0000
10:41:28
LONX
224
4272.5000
10:41:30
LONX
184
4272.0000
10:41:30
LONX
2
4271.5000
10:42:30
LONX
200
4271.5000
10:42:30
LONX
240
4272.0000
10:43:12
LONX
111
4272.5000
10:43:22
LONX
91
4272.5000
10:43:22
LONX
103
4272.5000
10:43:41
LONX
164
4272.5000
10:43:41
LONX
5
4271.5000
10:44:32
LONX
197
4271.5000
10:44:32
LONX
40
4271.0000
10:44:32
LONX
149
4271.0000
10:44:32
LONX
263
4270.0000
10:45:23
LONX
44
4269.5000
10:45:46
LONX
206
4269.5000
10:45:46
LONX
200
4269.5000
10:45:59
LONX
196
4271.0000
10:46:24
LONX
188
4270.0000
10:46:50
LONX
150
4270.0000
10:47:18
LONX
140
4270.0000
10:47:18
LONX
239
4270.5000
10:49:04
LONX
1
4270.5000
10:49:04
LONX
245
4270.5000
10:49:10
LONX
56
4270.5000
10:49:28
LONX
211
4270.5000
10:49:28
LONX
203
4270.5000
10:49:34
LONX
235
4269.5000
10:49:35
LONX
245
4266.0000
10:50:04
LONX
136
4267.0000
10:50:53
LONX
200
4267.0000
10:50:53
LONX
203
4267.5000
10:51:24
LONX
76
4267.5000
10:51:48
LONX
200
4267.5000
10:51:48
LONX
204
4267.0000
10:52:10
LONX
39
4269.5000
10:52:57
LONX
181
4269.0000
10:53:03
LONX
205
4269.0000
10:53:03
LONX
27
4268.0000
10:53:34
LONX
277
4267.5000
10:54:30
LONX
220
4267.0000
10:55:29
LONX
119
4267.5000
10:56:41
LONX
231
4267.5000
10:56:41
LONX
280
4267.0000
10:56:41
LONX
190
4266.5000
10:56:57
LONX
113
4266.5000
10:56:57
LONX
414
4266.5000
10:56:57
LONX
235
4266.0000
10:57:45
LONX
115
4265.0000
10:57:50
LONX
29
4265.0000
10:57:50
LONX
38
4264.0000
10:58:07
LONX
67
4264.0000
10:58:17
LONX
130
4266.0000
10:59:17
LONX
248
4266.0000
10:59:17
LONX
241
4265.5000
10:59:24
LONX
224
4265.5000
10:59:47
LONX
190
4264.5000
11:00:12
LONX
208
4264.5000
11:00:12
LONX
508
4263.5000
11:02:01
LONX
195
4263.0000
11:02:02
LONX
255
4262.5000
11:02:51
LONX
249
4262.0000
11:03:21
LONX
200
4262.0000
11:03:21
LONX
9
4262.0000
11:03:21
LONX
250
4262.0000
11:03:21
LONX
57
4261.5000
11:06:08
LONX
151
4261.5000
11:06:08
LONX
87
4261.5000
11:06:08
LONX
45
4261.5000
11:06:52
LONX
186
4262.0000
11:08:37
LONX
100
4262.0000
11:08:37
LONX
204
4262.0000
11:08:45
LONX
390
4262.0000
11:08:45
LONX
250
4262.0000
11:08:45
LONX
43
4262.0000
11:08:45
LONX
141
4261.5000
11:08:46
LONX
184
4261.5000
11:09:23
LONX
114
4261.5000
11:09:23
LONX
410
4261.5000
11:10:06
LONX
103
4261.5000
11:10:06
LONX
420
4261.0000
11:11:24
LONX
285
4261.0000
11:11:24
LONX
295
4261.0000
11:11:24
LONX
190
4259.5000
11:11:35
LONX
197
4257.5000
11:11:58
LONX
207
4259.5000
11:13:16
LONX
210
4258.5000
11:13:31
LONX
162
4258.0000
11:14:02
LONX
222
4258.0000
11:14:03
LONX
189
4257.5000
11:14:36
LONX
313
4256.5000
11:15:30
LONX
215
4256.0000
11:15:34
LONX
21
4255.0000
11:15:54
LONX
75
4255.0000
11:16:01
LONX
108
4255.0000
11:16:24
LONX
81
4255.0000
11:16:24
LONX
235
4256.5000
11:18:28
LONX
220
4256.5000
11:18:28
LONX
74
4256.5000
11:18:28
LONX
340
4259.5000
11:20:20
LONX
392
4259.0000
11:20:49
LONX
370
4258.5000
11:20:49
LONX
27
4259.0000
11:20:49
LONX
308
4259.0000
11:20:49
LONX
118
4260.5000
11:22:11
LONX
97
4260.5000
11:22:11
LONX
330
4260.0000
11:22:40
LONX
104
4259.0000
11:23:25
LONX
250
4261.0000
11:25:13
LONX
230
4261.0000
11:25:13
LONX
446
4261.0000
11:25:13
LONX
215
4260.5000
11:25:36
LONX
204
4260.5000
11:25:53
LONX
245
4260.0000
11:25:53
LONX
204
4260.5000
11:27:18
LONX
204
4260.5000
11:27:23
LONX
205
4261.5000
11:27:52
LONX
202
4260.5000
11:28:11
LONX
25
4260.5000
11:29:01
LONX
259
4260.5000
11:29:01
LONX
200
4261.5000
11:32:12
LONX
250
4261.5000
11:32:12
LONX
187
4261.5000
11:32:12
LONX
136
4261.0000
11:32:12
LONX
118
4261.0000
11:32:15
LONX
106
4261.0000
11:32:34
LONX
350
4260.5000
11:33:23
LONX
6
4260.5000
11:33:30
LONX
138
4260.5000
11:33:44
LONX
88
4260.0000
11:34:28
LONX
262
4260.0000
11:34:44
LONX
305
4260.0000
11:35:35
LONX
82
4259.5000
11:35:42
LONX
273
4261.0000
11:35:49
LONX
187
4261.0000
11:35:49
LONX
48
4261.0000
11:35:49
LONX
73
4260.0000
11:35:53
LONX
4
4260.0000
11:35:53
LONX
158
4261.0000
11:35:55
LONX
58
4261.0000
11:35:55
LONX
206
4261.0000
11:36:11
LONX
206
4261.5000
11:36:22
LONX
12
4262.0000
11:36:36
LONX
200
4262.0000
11:36:36
LONX
87
4261.5000
11:39:20
LONX
180
4261.5000
11:39:43
LONX
1
4261.5000
11:39:43
LONX
290
4261.5000
11:39:43
LONX
35
4261.0000
11:40:10
LONX
89
4261.0000
11:40:30
LONX
58
4261.0000
11:40:42
LONX
102
4262.5000
11:41:20
LONX
238
4262.5000
11:41:22
LONX
340
4262.5000
11:41:23
LONX
425
4262.5000
11:41:23
LONX
183
4262.0000
11:41:24
LONX
205
4261.5000
11:41:58
LONX
218
4262.5000
11:43:00
LONX
253
4262.0000
11:43:04
LONX
158
4261.5000
11:43:05
LONX
200
4262.0000
11:44:06
LONX
107
4262.0000
11:44:06
LONX
16
4262.0000
11:44:06
LONX
206
4260.5000
11:44:55
LONX
210
4260.0000
11:45:00
LONX
86
4257.0000
11:45:27
LONX
243
4257.0000
11:46:20
LONX
188
4256.5000
11:46:26
LONX
200
4255.5000
11:46:56
LONX
152
4255.5000
11:48:21
LONX
200
4257.5000
11:49:14
LONX
86
4257.0000
11:49:14
LONX
15
4257.0000
11:49:24
LONX
200
4257.5000
11:50:08
LONX
250
4257.5000
11:50:08
LONX
217
4257.5000
11:50:08
LONX
95
4257.0000
11:50:28
LONX
34
4257.0000
11:50:33
LONX
221
4258.0000
11:51:20
LONX
249
4257.0000
11:51:26
LONX
155
4256.5000
11:51:26
LONX
50
4254.0000
11:52:14
LONX
250
4254.5000
11:52:33
LONX
149
4254.0000
11:52:33
LONX
195
4253.0000
11:53:17
LONX
68
4251.5000
11:54:11
LONX
141
4251.5000
11:54:11
LONX
206
4252.0000
11:54:28
LONX
70
4252.5000
11:55:08
LONX
90
4252.5000
11:55:08
LONX
206
4252.5000
11:55:33
LONX
91
4251.5000
11:55:40
LONX
124
4251.5000
11:55:47
LONX
80
4251.5000
11:56:03
LONX
206
4251.5000
11:56:16
LONX
201
4251.5000
11:56:43
LONX
146
4252.0000
11:57:12
LONX
52
4252.0000
11:57:12
LONX
206
4252.0000
11:57:49
LONX
63
4251.0000
11:58:16
LONX
52
4253.5000
11:58:43
LONX
249
4253.5000
11:59:00
LONX
47
4253.5000
11:59:00
LONX
245
4253.5000
11:59:00
LONX
72
4254.5000
11:59:45
LONX
50
4254.5000
11:59:45
LONX
408
4254.5000
11:59:51
LONX
230
4251.0000
12:02:30
LONX
250
4250.5000
12:02:30
LONX
190
4251.0000
12:02:30
LONX
270
4250.5000
12:02:30
LONX
245
4251.0000
12:03:27
LONX
66
4253.5000
12:03:56
LONX
320
4253.0000
12:04:05
LONX
300
4255.0000
12:05:26
LONX
70
4255.0000
12:05:26
LONX
210
4254.5000
12:05:36
LONX
215
4254.5000
12:05:36
LONX
63
4257.0000
12:06:04
LONX
250
4257.0000
12:06:04
LONX
295
4256.0000
12:06:04
LONX
214
4254.5000
12:06:14
LONX
141
4254.5000
12:07:04
LONX
66
4254.5000
12:07:04
LONX
56
4254.5000
12:07:04
LONX
236
4254.0000
12:07:30
LONX
204
4253.0000
12:07:47
LONX
63
4255.0000
12:09:18
LONX
55
4255.0000
12:09:18
LONX
63
4255.0000
12:09:21
LONX
63
4255.0000
12:09:21
LONX
61
4255.0000
12:09:27
LONX
65
4255.0000
12:09:27
LONX
61
4255.0000
12:09:33
LONX
37
4255.0000
12:09:33
LONX
60
4255.0000
12:09:33
LONX
204
4255.0000
12:09:41
LONX
18
4255.0000
12:10:08
LONX
63
4256.5000
12:10:12
LONX
187
4256.5000
12:10:21
LONX
59
4256.5000
12:10:21
LONX
215
4256.5000
12:11:21
LONX
246
4256.5000
12:11:21
LONX
200
4256.0000
12:14:13
LONX
330
4256.0000
12:14:13
LONX
60
4256.0000
12:14:13
LONX
50
4257.0000
12:15:44
LONX
131
4257.0000
12:15:44
LONX
94
4257.0000
12:15:44
LONX
330
4257.0000
12:15:44
LONX
74
4257.0000
12:16:45
LONX
241
4257.0000
12:16:45
LONX
73
4257.0000
12:16:45
LONX
430
4256.5000
12:17:38
LONX
81
4256.5000
12:17:38
LONX
340
4256.5000
12:17:38
LONX
80
4256.5000
12:17:45
LONX
167
4256.5000
12:17:45
LONX
119
4256.0000
12:18:09
LONX
166
4256.0000
12:18:09
LONX
53
4255.5000
12:18:10
LONX
75
4256.0000
12:19:41
LONX
98
4256.0000
12:19:41
LONX
113
4256.0000
12:19:41
LONX
360
4255.5000
12:19:51
LONX
250
4255.0000
12:20:21
LONX
215
4255.0000
12:21:03
LONX
86
4254.5000
12:21:04
LONX
104
4254.5000
12:21:04
LONX
205
4254.5000
12:21:59
LONX
286
4255.0000
12:22:25
LONX
217
4254.5000
12:23:41
LONX
205
4254.5000
12:23:41
LONX
281
4254.0000
12:23:45
LONX
256
4254.5000
12:24:54
LONX
205
4253.5000
12:25:15
LONX
50
4252.0000
12:26:01
LONX
145
4252.0000
12:26:01
LONX
263
4251.5000
12:27:30
LONX
245
4251.0000
12:27:38
LONX
205
4251.0000
12:27:39
LONX
191
4250.5000
12:28:26
LONX
93
4249.5000
12:28:59
LONX
131
4249.5000
12:28:59
LONX
204
4249.0000
12:30:04
LONX
64
4250.5000
12:30:41
LONX
200
4250.5000
12:30:41
LONX
204
4252.0000
12:30:49
LONX
210
4252.0000
12:31:09
LONX
193
4251.5000
12:31:15
LONX
103
4252.0000
12:32:10
LONX
167
4252.0000
12:32:14
LONX
205
4251.0000
12:32:28
LONX
204
4251.5000
12:33:41
LONX
204
4251.5000
12:34:13
LONX
191
4251.0000
12:34:13
LONX
203
4250.5000
12:34:37
LONX
50
4249.0000
12:35:14
LONX
211
4250.0000
12:35:21
LONX
42
4252.0000
12:36:57
LONX
209
4252.0000
12:37:09
LONX
250
4253.0000
12:37:44
LONX
169
4253.0000
12:37:44
LONX
72
4252.0000
12:38:19
LONX
111
4252.0000
12:39:30
LONX
22
4252.0000
12:40:06
LONX
49
4252.5000
12:40:13
LONX
210
4252.5000
12:40:13
LONX
86
4251.5000
12:40:13
LONX
3
4251.5000
12:40:20
LONX
133
4251.0000
12:40:32
LONX
217
4251.0000
12:40:32
LONX
76
4250.5000
12:40:39
LONX
184
4250.5000
12:40:39
LONX
202
4250.5000
12:41:06
LONX
200
4250.5000
12:42:25
LONX
74
4250.5000
12:42:38
LONX
45
4250.5000
12:42:47
LONX
235
4250.5000
12:42:47
LONX
82
4250.0000
12:43:12
LONX
204
4250.0000
12:43:26
LONX
151
4249.5000
12:43:59
LONX
53
4249.5000
12:43:59
LONX
54
4248.5000
12:45:30
LONX
136
4248.5000
12:45:35
LONX
350
4248.5000
12:46:11
LONX
114
4248.0000
12:46:57
LONX
77
4248.0000
12:46:57
LONX
56
4250.0000
12:48:18
LONX
250
4250.0000
12:49:39
LONX
34
4250.0000
12:49:39
LONX
157
4250.0000
12:49:39
LONX
153
4250.0000
12:49:39
LONX
86
4249.5000
12:49:40
LONX
86
4249.5000
12:49:41
LONX
10
4249.5000
12:49:48
LONX
84
4249.5000
12:50:00
LONX
54
4249.5000
12:50:41
LONX
215
4249.5000
12:51:12
LONX
86
4249.5000
12:51:16
LONX
420
4250.0000
12:52:08
LONX
35
4250.0000
12:52:08
LONX
300
4250.0000
12:52:08
LONX
280
4250.0000
12:52:08
LONX
380
4250.0000
12:52:08
LONX
72
4249.5000
12:52:10
LONX
250
4249.5000
12:52:50
LONX
97
4249.5000
12:53:32
LONX
250
4249.5000
12:53:32
LONX
280
4249.0000
12:55:06
LONX
250
4249.5000
12:56:03
LONX
200
4249.5000
12:56:03
LONX
195
4249.5000
12:56:03
LONX
133
4248.5000
12:56:07
LONX
4
4249.5000
12:56:51
LONX
200
4249.5000
12:56:51
LONX
66
4249.0000
12:57:43
LONX
43
4249.5000
12:59:10
LONX
287
4249.5000
12:59:23
LONX
240
4249.5000
12:59:24
LONX
250
4249.5000
13:00:20
LONX
300
4249.5000
13:00:20
LONX
169
4249.0000
13:00:20
LONX
73
4249.0000
13:00:42
LONX
237
4249.0000
13:00:42
LONX
84
4249.5000
13:01:17
LONX
270
4249.0000
13:02:00
LONX
20
4249.0000
13:02:00
LONX
204
4249.0000
13:02:00
LONX
86
4249.0000
13:03:16
LONX
98
4249.0000
13:03:17
LONX
103
4249.0000
13:03:26
LONX
23
4249.0000
13:03:28
LONX
41
4248.5000
13:03:28
LONX
101
4248.5000
13:03:30
LONX
53
4248.5000
13:03:41
LONX
210
4248.5000
13:04:10
LONX
231
4248.0000
13:04:10
LONX
200
4247.5000
13:04:51
LONX
76
4248.0000
13:05:46
LONX
237
4248.5000
13:06:24
LONX
250
4248.5000
13:06:24
LONX
91
4248.0000
13:06:27
LONX
72
4248.0000
13:06:27
LONX
160
4247.5000
13:06:50
LONX
28
4247.5000
13:06:50
LONX
217
4247.0000
13:07:22
LONX
234
4246.5000
13:07:47
LONX
194
4245.5000
13:08:09
LONX
128
4244.0000
13:08:56
LONX
87
4244.0000
13:08:56
LONX
72
4243.0000
13:08:59
LONX
69
4244.0000
13:09:18
LONX
79
4244.0000
13:09:18
LONX
200
4244.0000
13:09:37
LONX
197
4243.5000
13:10:11
LONX
104
4243.0000
13:11:01
LONX
116
4243.0000
13:11:01
LONX
127
4243.0000
13:11:05
LONX
113
4243.0000
13:11:05
LONX
195
4242.0000
13:12:06
LONX
203
4243.0000
13:12:42
LONX
258
4242.0000
13:12:56
LONX
91
4241.5000
13:12:56
LONX
72
4241.0000
13:13:34
LONX
50
4241.0000
13:14:00
LONX
69
4241.0000
13:14:46
LONX
219
4241.0000
13:14:46
LONX
240
4240.5000
13:14:46
LONX
51
4241.0000
13:14:46
LONX
74
4239.5000
13:16:08
LONX
250
4239.5000
13:16:08
LONX
210
4240.0000
13:16:33
LONX
220
4240.5000
13:17:06
LONX
220
4240.5000
13:17:06
LONX
20
4240.5000
13:17:06
LONX
203
4240.5000
13:17:46
LONX
74
4241.5000
13:19:01
LONX
207
4241.0000
13:19:02
LONX
73
4241.5000
13:19:04
LONX
250
4241.5000
13:19:04
LONX
38
4241.0000
13:19:09
LONX
103
4240.5000
13:19:10
LONX
185
4240.0000
13:19:25
LONX
109
4238.0000
13:20:16
LONX
91
4238.0000
13:20:16
LONX
62
4238.5000
13:20:44
LONX
180
4239.0000
13:20:51
LONX
10
4239.0000
13:20:56
LONX
203
4239.0000
13:21:17
LONX
121
4239.0000
13:21:33
LONX
64
4239.0000
13:21:58
LONX
40
4239.0000
13:22:04
LONX
200
4240.5000
13:22:29
LONX
26
4240.5000
13:22:29
LONX
245
4239.5000
13:22:37
LONX
127
4239.5000
13:23:23
LONX
220
4240.0000
13:23:44
LONX
47
4240.5000
13:23:59
LONX
205
4241.5000
13:24:45
LONX
59
4241.5000
13:24:50
LONX
150
4241.5000
13:24:50
LONX
32
4241.5000
13:24:50
LONX
118
4242.5000
13:25:34
LONX
127
4242.5000
13:25:39
LONX
245
4242.5000
13:25:45
LONX
100
4242.0000
13:26:30
LONX
100
4242.0000
13:26:30
LONX
4
4242.0000
13:26:34
LONX
100
4242.0000
13:26:34
LONX
19
4242.0000
13:27:34
LONX
204
4242.0000
13:27:34
LONX
80
4242.0000
13:27:37
LONX
101
4242.0000
13:27:37
LONX
81
4242.0000
13:27:37
LONX
156
4241.5000
13:27:38
LONX
131
4241.5000
13:27:38
LONX
62
4243.0000
13:29:16
LONX
70
4243.0000
13:29:29
LONX
79
4243.0000
13:29:36
LONX
196
4242.5000
13:29:56
LONX
84
4242.5000
13:29:56
LONX
235
4243.0000
13:29:56
LONX
40
4243.0000
13:29:56
LONX
250
4243.0000
13:29:56
LONX
194
4242.0000
13:30:05
LONX
78
4241.0000
13:30:38
LONX
186
4241.0000
13:30:38
LONX
51
4241.5000
13:32:01
LONX
100
4241.5000
13:32:01
LONX
320
4241.5000
13:32:20
LONX
250
4241.5000
13:32:20
LONX
100
4241.5000
13:32:20
LONX
215
4241.0000
13:32:20
LONX
32
4242.5000
13:33:06
LONX
70
4242.5000
13:33:06
LONX
86
4242.5000
13:33:06
LONX
194
4242.5000
13:33:06
LONX
255
4242.5000
13:33:07
LONX
202
4242.0000
13:33:21
LONX
21
4241.5000
13:33:41
LONX
249
4241.5000
13:33:41
LONX
250
4242.5000
13:35:23
LONX
204
4242.5000
13:35:23
LONX
132
4242.5000
13:36:31
LONX
250
4242.5000
13:36:31
LONX
132
4242.5000
13:36:31
LONX
50
4242.5000
13:37:31
LONX
183
4242.5000
13:37:32
LONX
137
4242.5000
13:37:36
LONX
87
4242.0000
13:38:04
LONX
86
4242.0000
13:38:04
LONX
147
4242.0000
13:38:10
LONX
40
4243.0000
13:38:32
LONX
86
4244.0000
13:38:42
LONX
60
4245.0000
13:39:35
LONX
17
4245.0000
13:39:35
LONX
250
4246.0000
13:39:38
LONX
250
4245.5000
13:39:51
LONX
380
4245.5000
13:39:51
LONX
84
4246.5000
13:40:31
LONX
10
4246.5000
13:40:31
LONX
72
4246.0000
13:40:42
LONX
72
4246.0000
13:40:44
LONX
285
4247.0000
13:41:01
LONX
142
4247.0000
13:41:02
LONX
200
4247.0000
13:41:02
LONX
195
4247.0000
13:41:02
LONX
65
4246.5000
13:41:02
LONX
335
4246.5000
13:41:02
LONX
186
4247.5000
13:42:54
LONX
110
4247.5000
13:42:54
LONX
14
4247.5000
13:42:54
LONX
295
4247.5000
13:42:54
LONX
200
4247.5000
13:42:54
LONX
25
4247.5000
13:42:54
LONX
217
4248.5000
13:44:02
LONX
200
4248.5000
13:44:02
LONX
180
4249.0000
13:44:15
LONX
114
4249.0000
13:44:15
LONX
249
4249.0000
13:45:17
LONX
25
4249.0000
13:45:17
LONX
211
4249.0000
13:45:26
LONX
210
4248.0000
13:45:51
LONX
4
4248.0000
13:45:57
LONX
201
4248.0000
13:45:57
LONX
201
4247.5000
13:46:26
LONX
245
4248.0000
13:47:23
LONX
241
4248.0000
13:47:23
LONX
230
4247.5000
13:48:19
LONX
241
4247.0000
13:48:37
LONX
201
4247.5000
13:49:13
LONX
72
4247.0000
13:49:14
LONX
200
4249.0000
13:50:37
LONX
206
4249.0000
13:50:37
LONX
200
4249.0000
13:51:25
LONX
250
4249.0000
13:51:25
LONX
350
4249.0000
13:51:25
LONX
36
4248.5000
13:51:25
LONX
72
4248.0000
13:52:01
LONX
72
4248.0000
13:52:09
LONX
72
4248.0000
13:52:10
LONX
47
4248.0000
13:52:45
LONX
200
4248.0000
13:52:45
LONX
160
4248.0000
13:52:45
LONX
147
4248.0000
13:52:57
LONX
75
4247.5000
13:53:46
LONX
135
4247.5000
13:53:46
LONX
44
4249.0000
13:56:09
LONX
36
4249.0000
13:56:09
LONX
92
4249.0000
13:56:09
LONX
58
4249.0000
13:56:31
LONX
520
4249.0000
13:56:31
LONX
91
4248.5000
13:56:35
LONX
18
4248.5000
13:56:37
LONX
116
4248.5000
13:57:22
LONX
85
4249.0000
13:58:11
LONX
171
4249.5000
13:58:20
LONX
129
4249.5000
13:58:29
LONX
250
4249.5000
13:58:29
LONX
200
4249.5000
13:58:29
LONX
72
4249.0000
13:58:29
LONX
96
4249.0000
13:58:29
LONX
7
4249.0000
13:58:29
LONX
50
4249.0000
13:58:37
LONX
85
4249.0000
13:58:38
LONX
72
4249.0000
13:58:51
LONX
58
4249.0000
13:58:51
LONX
310
4251.5000
13:59:42
LONX
241
4251.5000
13:59:43
LONX
36
4251.0000
13:59:57
LONX
78
4251.0000
14:00:03
LONX
123
4251.0000
14:00:03
LONX
8
4251.0000
14:00:05
LONX
10
4251.0000
14:00:05
LONX
340
4251.0000
14:01:02
LONX
250
4251.0000
14:01:02
LONX
237
4251.0000
14:01:02
LONX
22
4250.5000
14:01:04
LONX
128
4250.5000
14:01:04
LONX
115
4250.5000
14:01:05
LONX
75
4250.5000
14:01:05
LONX
150
4251.0000
14:02:09
LONX
130
4251.0000
14:02:09
LONX
255
4250.5000
14:02:11
LONX
300
4252.5000
14:03:43
LONX
185
4252.0000
14:03:49
LONX
245
4252.0000
14:03:49
LONX
242
4252.0000
14:03:49
LONX
225
4252.5000
14:04:34
LONX
210
4252.0000
14:05:21
LONX
201
4252.0000
14:05:21
LONX
50
4251.5000
14:05:28
LONX
133
4251.5000
14:05:28
LONX
41
4250.5000
14:05:50
LONX
156
4250.5000
14:05:50
LONX
183
4249.5000
14:06:05
LONX
242
4249.0000
14:06:41
LONX
76
4249.0000
14:06:41
LONX
118
4248.5000
14:07:24
LONX
66
4248.5000
14:07:24
LONX
129
4249.5000
14:07:24
LONX
72
4249.5000
14:07:24
LONX
199
4249.0000
14:07:44
LONX
86
4247.0000
14:07:58
LONX
93
4246.5000
14:08:57
LONX
105
4246.5000
14:08:57
LONX
233
4246.5000
14:08:59
LONX
200
4247.5000
14:09:48
LONX
250
4247.5000
14:09:48
LONX
38
4247.5000
14:09:48
LONX
245
4247.0000
14:09:51
LONX
215
4247.0000
14:11:06
LONX
86
4246.5000
14:11:07
LONX
171
4246.5000
14:11:35
LONX
80
4246.0000
14:11:36
LONX
125
4247.0000
14:11:48
LONX
75
4247.0000
14:11:48
LONX
200
4247.0000
14:12:24
LONX
24
4247.0000
14:12:38
LONX
250
4247.0000
14:12:38
LONX
195
4246.5000
14:12:51
LONX
260
4247.0000
14:13:43
LONX
201
4247.0000
14:13:43
LONX
250
4246.5000
14:14:52
LONX
14
4246.5000
14:14:52
LONX
250
4246.5000
14:15:02
LONX
236
4246.5000
14:15:02
LONX
15
4245.5000
14:16:25
LONX
86
4245.5000
14:16:39
LONX
156
4245.5000
14:17:10
LONX
175
4245.0000
14:17:15
LONX
51
4245.0000
14:17:15
LONX
360
4244.5000
14:17:20
LONX
78
4244.0000
14:17:22
LONX
76
4244.0000
14:17:27
LONX
81
4244.0000
14:17:27
LONX
225
4243.5000
14:17:37
LONX
72
4243.0000
14:18:13
LONX
7
4243.0000
14:18:58
LONX
121
4243.0000
14:19:00
LONX
105
4243.0000
14:19:00
LONX
204
4242.5000
14:19:00
LONX
68
4242.5000
14:19:00
LONX
58
4243.0000
14:20:28
LONX
272
4243.0000
14:20:28
LONX
72
4242.5000
14:20:32
LONX
118
4242.5000
14:20:48
LONX
19
4242.0000
14:20:56
LONX
530
4243.0000
14:22:39
LONX
200
4243.0000
14:22:48
LONX
250
4243.0000
14:22:48
LONX
340
4243.0000
14:22:48
LONX
92
4243.0000
14:22:48
LONX
72
4242.5000
14:22:48
LONX
86
4242.5000
14:22:48
LONX
72
4242.5000
14:22:50
LONX
45
4242.5000
14:22:57
LONX
72
4242.0000
14:22:58
LONX
94
4242.0000
14:23:00
LONX
73
4241.5000
14:23:00
LONX
16
4241.5000
14:23:04
LONX
86
4241.5000
14:23:04
LONX
58
4241.5000
14:23:25
LONX
222
4241.5000
14:23:28
LONX
87
4242.0000
14:23:58
LONX
137
4242.0000
14:24:16
LONX
215
4241.5000
14:24:55
LONX
275
4241.5000
14:24:55
LONX
198
4241.0000
14:25:02
LONX
28
4240.0000
14:26:06
LONX
90
4240.0000
14:26:25
LONX
97
4240.0000
14:26:25
LONX
350
4240.0000
14:26:25
LONX
238
4239.5000
14:26:34
LONX
44
4238.5000
14:26:46
LONX
127
4238.5000
14:26:47
LONX
64
4238.5000
14:27:26
LONX
340
4238.5000
14:27:51
LONX
14
4238.5000
14:27:51
LONX
254
4238.5000
14:27:51
LONX
68
4238.0000
14:28:25
LONX
86
4238.0000
14:28:34
LONX
82
4238.0000
14:28:51
LONX
49
4238.0000
14:29:03
LONX
132
4238.0000
14:29:03
LONX
4
4238.0000
14:29:03
LONX
3
4238.0000
14:29:04
LONX
210
4238.0000
14:29:04
LONX
69
4238.0000
14:29:09
LONX
132
4238.0000
14:29:09
LONX
208
4237.5000
14:29:09
LONX
17
4237.0000
14:29:33
LONX
200
4237.0000
14:29:33
LONX
72
4236.0000
14:29:35
LONX
152
4236.0000
14:29:35
LONX
201
4237.0000
14:30:05
LONX
90
4236.5000
14:30:07
LONX
86
4236.5000
14:30:08
LONX
54
4236.5000
14:30:08
LONX
86
4236.5000
14:30:29
LONX
90
4237.5000
14:30:30
LONX
40
4237.0000
14:30:33
LONX
72
4237.0000
14:30:33
LONX
158
4237.0000
14:30:34
LONX
250
4237.5000
14:30:39
LONX
30
4237.0000
14:30:40
LONX
15
4237.0000
14:30:58
LONX
82
4237.0000
14:31:04
LONX
239
4237.0000
14:31:06
LONX
24
4237.0000
14:31:06
LONX
20
4237.0000
14:31:06
LONX
250
4237.0000
14:31:06
LONX
220
4237.0000
14:31:06
LONX
180
4237.0000
14:31:06
LONX
169
4236.5000
14:31:06
LONX
275
4236.0000
14:31:07
LONX
124
4235.5000
14:31:07
LONX
83
4235.5000
14:31:07
LONX
43
4235.5000
14:31:07
LONX
58
4234.5000
14:31:08
LONX
86
4234.5000
14:31:08
LONX
86
4234.5000
14:31:08
LONX
20
4234.5000
14:31:08
LONX
189
4234.5000
14:31:11
LONX
17
4234.0000
14:31:12
LONX
109
4234.0000
14:31:12
LONX
64
4234.0000
14:31:13
LONX
22
4233.0000
14:31:26
LONX
204
4233.0000
14:31:27
LONX
52
4232.5000
14:31:31
LONX
131
4232.5000
14:31:34
LONX
57
4232.5000
14:31:34
LONX
169
4232.0000
14:31:38
LONX
21
4232.0000
14:31:38
LONX
72
4231.5000
14:31:38
LONX
163
4231.5000
14:31:38
LONX
163
4231.0000
14:31:45
LONX
62
4231.0000
14:31:45
LONX
87
4232.0000
14:32:09
LONX
108
4232.0000
14:32:09
LONX
10
4232.0000
14:32:09
LONX
170
4231.5000
14:32:30
LONX
40
4231.5000
14:32:52
LONX
310
4231.5000
14:32:59
LONX
129
4231.5000
14:32:59
LONX
45
4232.0000
14:33:03
LONX
80
4231.5000
14:33:04
LONX
72
4231.5000
14:33:08
LONX
59
4231.5000
14:33:12
LONX
245
4231.5000
14:33:34
LONX
370
4231.5000
14:33:34
LONX
386
4232.0000
14:33:34
LONX
270
4231.0000
14:33:40
LONX
10
4231.0000
14:33:40
LONX
174
4231.0000
14:33:40
LONX
63
4230.5000
14:33:43
LONX
85
4230.5000
14:33:44
LONX
112
4230.5000
14:33:44
LONX
106
4231.5000
14:34:20
LONX
199
4231.5000
14:34:20
LONX
219
4232.0000
14:34:40
LONX
12
4232.0000
14:34:40
LONX
82
4232.5000
14:34:45
LONX
72
4232.5000
14:34:45
LONX
172
4232.5000
14:34:45
LONX
100
4232.5000
14:34:55
LONX
90
4232.5000
14:34:55
LONX
100
4232.5000
14:34:55
LONX
100
4232.5000
14:34:55
LONX
61
4232.5000
14:34:58
LONX
201
4233.5000
14:35:09
LONX
190
4233.0000
14:35:09
LONX
99
4233.5000
14:35:36
LONX
126
4233.5000
14:35:38
LONX
220
4233.5000
14:35:38
LONX
79
4233.5000
14:35:38
LONX
235
4233.0000
14:35:54
LONX
201
4233.0000
14:36:13
LONX
48
4232.5000
14:36:13
LONX
235
4232.0000
14:36:13
LONX
100
4233.0000
14:36:30
LONX
200
4233.0000
14:36:34
LONX
1
4233.0000
14:36:34
LONX
118
4233.0000
14:36:39
LONX
68
4233.0000
14:36:39
LONX
261
4232.0000
14:36:46
LONX
236
4232.0000
14:37:21
LONX
1
4232.0000
14:37:22
LONX
188
4231.5000
14:37:22
LONX
185
4231.0000
14:37:44
LONX
201
4231.0000
14:37:44
LONX
190
4230.5000
14:38:01
LONX
135
4230.5000
14:38:22
LONX
66
4230.5000
14:38:22
LONX
72
4232.0000
14:39:25
LONX
75
4232.0000
14:39:26
LONX
183
4232.0000
14:39:30
LONX
70
4232.0000
14:39:30
LONX
432
4232.0000
14:39:37
LONX
34
4235.5000
14:40:31
LONX
84
4235.5000
14:40:31
LONX
318
4236.0000
14:40:32
LONX
224
4236.0000
14:40:32
LONX
250
4236.0000
14:40:32
LONX
200
4236.0000
14:40:32
LONX
326
4236.0000
14:40:35
LONX
139
4236.0000
14:40:35
LONX
72
4235.5000
14:40:35
LONX
127
4235.5000
14:40:38
LONX
190
4234.5000
14:40:47
LONX
194
4233.5000
14:41:00
LONX
201
4233.0000
14:41:20
LONX
220
4235.5000
14:41:53
LONX
320
4235.0000
14:41:54
LONX
255
4234.0000
14:42:03
LONX
49
4233.0000
14:42:33
LONX
146
4233.0000
14:42:45
LONX
145
4234.5000
14:43:14
LONX
95
4234.5000
14:43:14
LONX
108
4233.5000
14:43:40
LONX
272
4233.5000
14:43:40
LONX
23
4233.0000
14:43:41
LONX
161
4233.0000
14:43:47
LONX
51
4233.0000
14:43:50
LONX
250
4233.0000
14:43:50
LONX
96
4233.0000
14:43:56
LONX
163
4233.0000
14:43:56
LONX
162
4232.5000
14:43:59
LONX
239
4231.5000
14:44:19
LONX
161
4231.0000
14:44:22
LONX
234
4231.5000
14:44:46
LONX
390
4236.0000
14:46:19
LONX
479
4236.0000
14:46:43
LONX
250
4236.0000
14:46:43
LONX
240
4235.5000
14:47:07
LONX
232
4235.5000
14:47:07
LONX
200
4235.5000
14:47:07
LONX
250
4235.5000
14:47:07
LONX
400
4235.0000
14:47:07
LONX
381
4236.5000
14:48:15
LONX
330
4236.0000
14:48:27
LONX
150
4236.0000
14:48:27
LONX
114
4236.0000
14:48:27
LONX
150
4236.0000
14:48:42
LONX
78
4236.5000
14:49:18
LONX
170
4236.5000
14:49:18
LONX
482
4238.0000
14:50:15
LONX
330
4237.5000
14:50:42
LONX
200
4237.5000
14:50:42
LONX
247
4237.5000
14:50:42
LONX
179
4237.5000
14:50:56
LONX
93
4237.5000
14:50:56
LONX
220
4238.5000
14:51:19
LONX
241
4238.5000
14:51:19
LONX
120
4238.0000
14:52:18
LONX
250
4238.0000
14:52:18
LONX
238
4238.5000
14:52:27
LONX
250
4238.0000
14:52:42
LONX
120
4238.0000
14:52:42
LONX
35
4238.0000
14:52:42
LONX
227
4238.0000
14:52:42
LONX
198
4238.0000
14:52:52
LONX
215
4237.5000
14:53:10
LONX
200
4237.0000
14:53:51
LONX
250
4237.0000
14:53:51
LONX
153
4237.0000
14:54:03
LONX
47
4237.0000
14:54:03
LONX
195
4236.5000
14:54:11
LONX
424
4236.5000
14:54:41
LONX
246
4237.5000
14:55:10
LONX
194
4237.5000
14:55:13
LONX
120
4237.5000
14:55:53
LONX
85
4237.5000
14:55:53
LONX
70
4237.5000
14:56:01
LONX
250
4237.5000
14:56:01
LONX
219
4239.0000
14:58:08
LONX
481
4239.0000
14:58:08
LONX
244
4239.0000
14:58:08
LONX
310
4238.5000
14:58:24
LONX
48
4240.0000
14:59:35
LONX
440
4242.5000
14:59:55
LONX
449
4242.5000
14:59:55
LONX
31
4242.5000
14:59:55
LONX
220
4242.5000
14:59:55
LONX
250
4242.5000
14:59:55
LONX
320
4242.0000
15:00:00
LONX
202
4242.0000
15:00:00
LONX
89
4241.5000
15:00:12
LONX
66
4241.5000
15:00:13
LONX
450
4242.0000
15:00:33
LONX
250
4242.0000
15:00:33
LONX
80
4241.5000
15:00:37
LONX
184
4241.5000
15:00:38
LONX
283
4241.0000
15:00:46
LONX
43
4240.5000
15:00:54
LONX
187
4241.5000
15:01:13
LONX
104
4241.5000
15:01:13
LONX
270
4241.5000
15:01:35
LONX
225
4241.5000
15:01:35
LONX
278
4241.5000
15:02:12
LONX
200
4241.5000
15:02:12
LONX
143
4241.5000
15:02:22
LONX
229
4243.5000
15:03:22
LONX
151
4243.5000
15:03:22
LONX
310
4243.0000
15:03:24
LONX
250
4243.0000
15:03:29
LONX
160
4243.0000
15:03:29
LONX
245
4242.5000
15:03:33
LONX
191
4241.5000
15:03:42
LONX
195
4241.5000
15:04:09
LONX
185
4240.5000
15:04:30
LONX
118
4240.5000
15:04:30
LONX
68
4241.0000
15:04:38
LONX
134
4241.0000
15:04:38
LONX
105
4241.5000
15:04:44
LONX
430
4243.0000
15:05:18
LONX
200
4243.0000
15:05:44
LONX
290
4243.0000
15:05:44
LONX
250
4242.5000
15:06:02
LONX
57
4242.0000
15:06:02
LONX
164
4242.0000
15:06:02
LONX
111
4243.0000
15:06:27
LONX
109
4243.0000
15:06:27
LONX
215
4242.5000
15:06:28
LONX
285
4242.5000
15:06:57
LONX
100
4242.0000
15:07:31
LONX
93
4242.0000
15:07:31
LONX
120
4242.5000
15:07:39
LONX
400
4242.0000
15:08:28
LONX
250
4242.0000
15:08:28
LONX
103
4242.0000
15:08:28
LONX
72
4242.0000
15:08:31
LONX
103
4242.0000
15:08:31
LONX
252
4241.5000
15:09:01
LONX
78
4241.5000
15:09:01
LONX
170
4241.5000
15:09:05
LONX
87
4241.5000
15:09:09
LONX
140
4241.0000
15:09:23
LONX
18
4241.0000
15:09:24
LONX
233
4241.0000
15:09:24
LONX
141
4241.0000
15:09:39
LONX
55
4241.0000
15:09:39
LONX
47
4241.0000
15:09:54
LONX
188
4241.0000
15:09:54
LONX
185
4240.5000
15:10:04
LONX
190
4239.5000
15:10:18
LONX
115
4239.0000
15:10:20
LONX
250
4238.5000
15:10:46
LONX
163
4239.0000
15:10:56
LONX
40
4239.0000
15:10:56
LONX
255
4239.0000
15:11:24
LONX
191
4239.0000
15:11:26
LONX
200
4239.5000
15:12:00
LONX
250
4239.5000
15:12:00
LONX
189
4239.5000
15:12:11
LONX
162
4239.5000
15:12:26
LONX
195
4239.5000
15:12:38
LONX
202
4239.5000
15:12:53
LONX
210
4241.5000
15:13:33
LONX
200
4241.5000
15:13:38
LONX
211
4241.5000
15:13:38
LONX
188
4240.0000
15:13:49
LONX
230
4241.0000
15:14:09
LONX
221
4241.0000
15:14:35
LONX
190
4240.5000
15:14:35
LONX
200
4241.5000
15:14:58
LONX
3
4241.5000
15:14:58
LONX
105
4241.0000
15:14:59
LONX
120
4241.0000
15:14:59
LONX
15
4241.0000
15:14:59
LONX
150
4240.0000
15:15:32
LONX
91
4240.0000
15:15:32
LONX
236
4240.0000
15:15:51
LONX
19
4239.5000
15:16:10
LONX
77
4239.5000
15:16:10
LONX
200
4239.0000
15:16:23
LONX
3
4239.0000
15:16:23
LONX
203
4239.0000
15:16:31
LONX
35
4238.5000
15:16:33
LONX
108
4238.5000
15:16:39
LONX
58
4238.5000
15:16:39
LONX
203
4238.5000
15:17:07
LONX
235
4238.5000
15:17:18
LONX
188
4238.0000
15:17:23
LONX
72
4238.0000
15:17:46
LONX
203
4238.0000
15:17:55
LONX
65
4238.5000
15:18:07
LONX
130
4238.5000
15:18:07
LONX
47
4239.5000
15:18:24
LONX
143
4239.5000
15:18:24
LONX
242
4239.0000
15:18:48
LONX
270
4238.0000
15:19:09
LONX
185
4237.5000
15:19:16
LONX
195
4237.0000
15:19:19
LONX
54
4237.0000
15:20:15
LONX
166
4237.0000
15:20:23
LONX
250
4237.0000
15:20:23
LONX
110
4237.0000
15:20:23
LONX
190
4236.0000
15:20:32
LONX
250
4235.0000
15:20:35
LONX
215
4234.5000
15:21:02
LONX
203
4235.5000
15:21:18
LONX
86
4235.5000
15:21:34
LONX
66
4235.5000
15:21:34
LONX
47
4235.5000
15:21:40
LONX
148
4235.5000
15:21:40
LONX
205
4234.5000
15:21:54
LONX
227
4233.0000
15:22:12
LONX
203
4233.0000
15:22:28
LONX
195
4232.0000
15:22:39
LONX
205
4231.0000
15:23:00
LONX
200
4231.0000
15:23:00
LONX
3
4231.0000
15:23:00
LONX
295
4230.5000
15:24:29
LONX
17
4230.5000
15:24:43
LONX
46
4230.5000
15:24:43
LONX
300
4230.5000
15:24:53
LONX
250
4230.5000
15:24:57
LONX
200
4230.5000
15:24:57
LONX
77
4230.5000
15:24:57
LONX
88
4230.5000
15:24:57
LONX
221
4229.5000
15:25:49
LONX
83
4229.5000
15:25:49
LONX
46
4229.5000
15:25:49
LONX
181
4229.5000
15:25:49
LONX
32
4229.0000
15:25:49
LONX
235
4230.5000
15:26:19
LONX
180
4231.0000
15:26:20
LONX
24
4231.0000
15:26:20
LONX
12
4230.5000
15:26:57
LONX
178
4230.5000
15:26:57
LONX
400
4230.5000
15:26:57
LONX
15
4230.5000
15:26:57
LONX
82
4231.0000
15:27:15
LONX
111
4231.0000
15:27:15
LONX
47
4231.5000
15:27:31
LONX
141
4231.5000
15:27:31
LONX
208
4230.0000
15:27:57
LONX
204
4230.0000
15:28:11
LONX
244
4229.5000
15:28:12
LONX
3
4233.0000
15:29:31
LONX
2
4234.5000
15:29:59
LONX
140
4234.5000
15:29:59
LONX
261
4234.5000
15:29:59
LONX
83
4235.0000
15:30:01
LONX
250
4235.0000
15:30:01
LONX
200
4235.0000
15:30:01
LONX
204
4235.0000
15:30:05
LONX
253
4235.0000
15:30:11
LONX
79
4234.5000
15:30:55
LONX
216
4234.5000
15:31:00
LONX
79
4234.5000
15:31:00
LONX
280
4234.0000
15:31:01
LONX
218
4233.5000
15:31:14
LONX
99
4233.5000
15:31:15
LONX
270
4233.0000
15:31:37
LONX
235
4232.5000
15:31:50
LONX
235
4232.0000
15:31:50
LONX
205
4230.5000
15:32:03
LONX
59
4230.5000
15:32:35
LONX
27
4230.5000
15:32:35
LONX
128
4231.5000
15:32:50
LONX
182
4231.5000
15:32:50
LONX
244
4231.0000
15:32:55
LONX
16
4231.0000
15:33:00
LONX
46
4231.5000
15:33:09
LONX
82
4231.5000
15:33:09
LONX
204
4231.5000
15:33:22
LONX
228
4231.5000
15:33:53
LONX
75
4232.0000
15:34:01
LONX
73
4232.0000
15:34:01
LONX
225
4231.5000
15:34:03
LONX
223
4231.5000
15:34:40
LONX
205
4231.0000
15:34:44
LONX
195
4230.5000
15:34:48
LONX
6
4232.0000
15:35:15
LONX
250
4232.5000
15:35:20
LONX
52
4232.5000
15:35:20
LONX
240
4231.5000
15:35:32
LONX
29
4232.0000
15:36:09
LONX
250
4232.0000
15:36:09
LONX
200
4232.5000
15:36:14
LONX
76
4232.5000
15:36:14
LONX
31
4234.0000
15:36:23
LONX
177
4234.0000
15:36:23
LONX
21
4233.0000
15:36:47
LONX
49
4233.0000
15:36:47
LONX
172
4232.5000
15:36:51
LONX
73
4232.5000
15:36:51
LONX
215
4232.5000
15:37:04
LONX
235
4231.5000
15:37:17
LONX
191
4232.0000
15:37:27
LONX
238
4232.0000
15:38:04
LONX
84
4232.0000
15:38:04
LONX
255
4231.5000
15:38:05
LONX
229
4231.0000
15:38:26
LONX
186
4231.0000
15:38:38
LONX
230
4231.5000
15:39:03
LONX
210
4231.0000
15:39:23
LONX
47
4231.5000
15:39:33
LONX
75
4231.5000
15:39:33
LONX
204
4231.5000
15:39:45
LONX
204
4231.5000
15:40:04
LONX
89
4231.5000
15:40:29
LONX
171
4231.5000
15:40:29
LONX
205
4232.0000
15:40:41
LONX
51
4232.0000
15:40:59
LONX
155
4232.0000
15:40:59
LONX
37
4232.0000
15:41:06
LONX
228
4232.0000
15:41:22
LONX
107
4232.5000
15:41:23
LONX
74
4232.5000
15:41:23
LONX
57
4233.5000
15:41:39
LONX
47
4233.5000
15:41:39
LONX
200
4233.5000
15:41:39
LONX
123
4233.5000
15:41:39
LONX
205
4233.5000
15:41:57
LONX
192
4233.5000
15:42:07
LONX
220
4233.5000
15:42:40
LONX
250
4233.5000
15:42:40
LONX
50
4232.5000
15:42:48
LONX
145
4232.5000
15:42:48
LONX
75
4234.0000
15:43:25
LONX
180
4234.0000
15:43:29
LONX
200
4234.0000
15:43:29
LONX
1
4234.0000
15:43:29
LONX
74
4234.0000
15:43:42
LONX
55
4235.0000
15:43:49
LONX
235
4233.5000
15:44:04
LONX
225
4233.5000
15:44:23
LONX
224
4234.0000
15:44:27
LONX
35
4234.0000
15:44:45
LONX
320
4234.5000
15:45:44
LONX
235
4234.5000
15:45:53
LONX
250
4234.5000
15:45:53
LONX
200
4234.5000
15:45:53
LONX
317
4234.0000
15:45:57
LONX
200
4234.0000
15:46:15
LONX
196
4234.0000
15:46:25
LONX
160
4234.0000
15:46:41
LONX
43
4234.0000
15:46:41
LONX
195
4233.0000
15:46:43
LONX
74
4234.0000
15:47:38
LONX
223
4234.0000
15:47:38
LONX
250
4234.0000
15:47:38
LONX
18
4234.0000
15:47:38
LONX
93
4234.0000
15:47:38
LONX
210
4233.5000
15:47:45
LONX
190
4233.5000
15:48:03
LONX
184
4232.5000
15:48:17
LONX
3
4232.5000
15:48:17
LONX
196
4232.0000
15:48:26
LONX
54
4231.5000
15:48:45
LONX
151
4231.5000
15:48:45
LONX
277
4231.5000
15:49:28
LONX
1
4231.5000
15:49:30
LONX
198
4231.5000
15:49:30
LONX
235
4231.5000
15:49:30
LONX
225
4231.0000
15:49:34
LONX
190
4230.5000
15:50:04
LONX
50
4230.0000
15:50:16
LONX
140
4230.0000
15:50:16
LONX
75
4231.0000
15:51:09
LONX
155
4231.0000
15:51:09
LONX
430
4231.5000
15:51:37
LONX
305
4231.0000
15:51:49
LONX
190
4231.0000
15:51:49
LONX
101
4231.0000
15:51:49
LONX
75
4231.0000
15:51:49
LONX
72
4231.0000
15:51:54
LONX
109
4231.0000
15:51:54
LONX
58
4230.5000
15:52:12
LONX
217
4230.5000
15:52:13
LONX
118
4230.5000
15:52:20
LONX
81
4230.5000
15:52:20
LONX
7
4230.0000
15:52:24
LONX
220
4229.5000
15:52:27
LONX
190
4229.0000
15:52:48
LONX
195
4228.5000
15:52:48
LONX
193
4228.0000
15:53:03
LONX
223
4227.0000
15:53:35
LONX
197
4226.5000
15:53:38
LONX
200
4227.5000
15:54:12
LONX
139
4227.5000
15:54:12
LONX
27
4228.5000
15:54:33
LONX
223
4228.5000
15:54:33
LONX
190
4227.0000
15:54:55
LONX
95
4227.0000
15:54:59
LONX
238
4226.5000
15:54:59
LONX
235
4226.0000
15:55:01
LONX
205
4227.5000
15:55:39
LONX
200
4228.5000
15:56:02
LONX
294
4228.5000
15:56:02
LONX
46
4229.5000
15:56:43
LONX
264
4229.5000
15:56:43
LONX
220
4230.0000
15:56:46
LONX
234
4230.0000
15:57:02
LONX
51
4230.0000
15:57:10
LONX
174
4230.0000
15:57:10
LONX
190
4229.0000
15:57:15
LONX
101
4228.5000
15:57:27
LONX
56
4228.0000
15:57:31
LONX
144
4228.0000
15:57:31
LONX
1
4227.5000
15:57:40
LONX
251
4228.5000
15:57:52
LONX
86
4228.5000
15:57:56
LONX
131
4228.5000
15:57:58
LONX
350
4230.0000
15:59:01
LONX
200
4230.0000
15:59:01
LONX
130
4230.0000
15:59:01
LONX
97
4230.0000
15:59:01
LONX
101
4230.0000
15:59:01
LONX
39
4230.0000
15:59:01
LONX
33
4230.0000
15:59:01
LONX
275
4229.5000
15:59:30
LONX
111
4229.5000
15:59:32
LONX
80
4229.5000
15:59:32
LONX
350
4229.0000
15:59:33
LONX
367
4229.0000
16:00:09
LONX
91
4229.0000
16:00:09
LONX
206
4227.5000
16:00:17
LONX
151
4227.0000
16:00:21
LONX
200
4226.5000
16:00:22
LONX
217
4228.0000
16:01:00
LONX
210
4228.0000
16:01:00
LONX
200
4228.0000
16:01:22
LONX
28
4228.0000
16:01:22
LONX
107
4228.0000
16:01:41
LONX
250
4228.0000
16:01:41
LONX
220
4227.5000
16:01:42
LONX
200
4228.0000
16:01:54
LONX
197
4230.0000
16:02:38
LONX
127
4230.0000
16:02:38
LONX
200
4230.0000
16:02:38
LONX
370
4229.5000
16:02:52
LONX
300
4229.5000
16:02:52
LONX
20
4229.5000
16:02:52
LONX
98
4229.5000
16:02:52
LONX
126
4229.5000
16:02:57
LONX
206
4229.5000
16:03:04
LONX
206
4229.5000
16:03:16
LONX
275
4228.5000
16:03:27
LONX
265
4229.0000
16:03:57
LONX
220
4229.0000
16:03:57
LONX
194
4228.5000
16:04:03
LONX
172
4228.0000
16:04:05
LONX
110
4228.5000
16:04:32
LONX
114
4228.5000
16:04:32
LONX
270
4228.0000
16:04:35
LONX
230
4227.5000
16:04:44
LONX
100
4227.0000
16:05:01
LONX
37
4227.0000
16:05:01
LONX
219
4226.5000
16:05:04
LONX
84
4227.5000
16:05:14
LONX
107
4227.5000
16:05:14
LONX
15
4227.5000
16:05:14
LONX
107
4227.5000
16:05:24
LONX
99
4227.5000
16:05:37
LONX
107
4227.5000
16:05:37
LONX
210
4227.0000
16:05:37
LONX
107
4227.0000
16:05:53
LONX
107
4228.0000
16:06:17
LONX
208
4229.0000
16:06:30
LONX
200
4229.0000
16:06:30
LONX
250
4229.0000
16:06:30
LONX
151
4229.0000
16:06:52
LONX
64
4229.0000
16:06:52
LONX
92
4228.5000
16:06:55
LONX
431
4228.5000
16:07:02
LONX
86
4228.5000
16:07:02
LONX
310
4227.5000
16:07:12
LONX
200
4229.0000
16:07:31
LONX
4
4229.0000
16:07:31
LONX
19
4228.0000
16:07:33
LONX
225
4229.0000
16:07:53
LONX
238
4229.0000
16:07:53
LONX
230
4228.0000
16:08:06
LONX
243
4227.5000
16:08:13
LONX
119
4228.0000
16:08:45
LONX
200
4228.5000
16:08:51
LONX
102
4228.5000
16:08:51
LONX
270
4228.0000
16:08:52
LONX
80
4228.0000
16:08:52
LONX
200
4229.0000
16:09:29
LONX
117
4229.0000
16:09:29
LONX
206
4230.0000
16:09:41
LONX
360
4229.0000
16:09:44
LONX
206
4230.5000
16:09:59
LONX
220
4229.0000
16:10:01
LONX
258
4229.5000
16:10:18
LONX
200
4229.5000
16:10:18
LONX
18
4229.5000
16:10:18
LONX
234
4230.0000
16:10:29
LONX
196
4230.0000
16:10:38
LONX
196
4230.0000
16:10:38
LONX
215
4229.0000
16:10:59
LONX
197
4230.0000
16:11:09
LONX
270
4230.5000
16:11:23
LONX
226
4229.5000
16:11:34
LONX
220
4230.5000
16:11:47
LONX
26
4230.5000
16:11:47
LONX
222
4231.5000
16:11:57
LONX
225
4230.5000
16:12:17
LONX
199
4230.5000
16:12:20
LONX
198
4229.5000
16:12:31
LONX
200
4230.5000
16:12:46
LONX
90
4230.5000
16:12:46
LONX
48
4230.5000
16:12:46
LONX
223
4230.0000
16:13:04
LONX
230
4230.0000
16:13:09
LONX
200
4230.0000
16:13:09
LONX
196
4230.0000
16:13:30
LONX
198
4230.0000
16:13:39
LONX
199
4230.5000
16:13:49
LONX
223
4231.0000
16:14:01
LONX
78
4230.5000
16:14:12
LONX
172
4230.5000
16:14:12
LONX
78
4230.5000
16:14:12
LONX
103
4230.5000
16:14:12
LONX
69
4230.5000
16:14:12
LONX
191
4230.5000
16:14:34
LONX
861
4230.5000
16:15:09
LONX
229
4230.0000
16:15:17
LONX
245
4230.5000
16:15:26
LONX
189
4230.5000
16:15:26
LONX
93
4230.0000
16:15:44
LONX
201
4230.0000
16:15:54
LONX
266
4230.0000
16:15:57
LONX
224
4230.0000
16:16:04
LONX
224
4230.0000
16:16:04
LONX
251
4229.5000
16:16:24
LONX
176
4230.0000
16:16:41
LONX
79
4230.0000
16:16:41
LONX
107
4230.0000
16:16:41
LONX
22
4230.0000
16:16:41
LONX
218
4230.0000
16:16:49
LONX
223
4229.5000
16:16:59
LONX
222
4229.0000
16:17:09
LONX
259
4230.0000
16:17:51
LONX
273
4230.0000
16:17:51
LONX
272
4230.0000
16:17:52
LONX
155
4230.0000
16:17:52
LONX
194
4230.0000
16:18:00
LONX
211
4230.5000
16:18:13
LONX
84
4230.5000
16:18:13
LONX
244
4230.0000
16:18:24
LONX
229
4230.0000
16:18:34
LONX
116
4230.0000
16:18:45
LONX
224
4230.0000
16:18:49
LONX
192
4230.0000
16:18:58
LONX
86
4230.5000
16:19:07
LONX
47
4230.5000
16:19:07
LONX
32
4231.0000
16:19:13
LONX
169
4231.0000
16:19:13
LONX
201
4231.0000
16:19:13
LONX
99
4231.0000
16:19:34
LONX
40
4231.0000
16:19:42
LONX
124
4231.0000
16:19:42
LONX
38
4231.0000
16:19:42
LONX
190
4231.0000
16:19:45
LONX
103
4232.0000
16:19:53
LONX
87
4232.0000
16:19:53
LONX
109
4231.0000
16:20:07
LONX
98
4231.0000
16:20:09
LONX
202
4231.0000
16:20:11
LONX
92
4231.0000
16:20:19
LONX
96
4231.0000
16:20:23
LONX
72
4231.0000
16:20:27
LONX
198
4231.5000
16:20:30
LONX
72
4232.0000
16:20:38
LONX
120
4232.0000
16:20:38
LONX
10
4233.0000
16:20:47
LONX
206
4233.0000
16:20:48
LONX
340
4232.5000
16:21:11
LONX
5
4233.5000
16:21:22
LONX
55
4233.5000
16:21:22
LONX
200
4233.5000
16:21:22
LONX
47
4233.5000
16:21:22
LONX
124
4233.0000
16:21:31
LONX
337
4234.0000
16:21:37
LONX
119
4234.5000
16:21:46
LONX
16
4234.5000
16:21:52
LONX
181
4234.5000
16:21:52
LONX
200
4233.5000
16:22:01
LONX
239
4233.5000
16:22:20
LONX
200
4234.5000
16:22:21
LONX
200
4234.5000
16:22:43
LONX
144
4234.5000
16:22:46
LONX
200
4234.5000
16:22:46
LONX
483
4235.0000
16:23:05
LONX
191
4235.0000
16:23:14
LONX
204
4234.0000
16:23:25
LONX
19
4234.0000
16:23:44
LONX
147
4234.0000
16:23:46
LONX
77
4234.0000
16:23:49
LONX
464
4235.0000
16:23:56
LONX
96
4235.0000
16:23:56
LONX
4
4235.0000
16:23:56
LONX
186
4235.0000
16:24:04
LONX
210
4235.0000
16:24:14
LONX
190
4235.0000
16:24:44
LONX
283
4235.5000
16:24:44
LONX
360
4235.5000
16:24:44
LONX
8
4235.5000
16:24:44
LONX
247
4236.5000
16:24:53
LONX
260
4236.5000
16:25:03
LONX
110
4237.5000
16:25:11
LONX
86
4237.5000
16:25:11
LONX
251
4237.5000
16:25:19
LONX
84
4238.5000
16:25:27
LONX
149
4238.5000
16:25:27
LONX
197
4239.0000
16:25:34
LONX
83
4238.0000
16:25:50
LONX
128
4238.0000
16:25:53
LONX
33
4238.0000
16:25:55
LONX
176
4238.0000
16:25:58
LONX
100
4238.0000
16:25:58
LONX
111
4238.5000
16:26:01
LONX
80
4238.5000
16:26:01
LONX
94
4240.0000
16:26:11
LONX
140
4240.0000
16:26:11
LONX
139
4239.0000
16:26:19
LONX
15
4239.0000
16:26:24
LONX
47
4239.0000
16:26:24
LONX
103
4239.0000
16:26:24
LONX
165
4239.5000
16:26:34
LONX
184
4239.0000
16:26:39
LONX
38
4239.0000
16:26:39
LONX
191
4238.5000
16:26:46
LONX
191
4238.5000
16:26:46
LONX
157
4238.0000
16:27:02
LONX
199
4239.0000
16:27:08
LONX
33
4239.0000
16:27:08
LONX
192
4237.0000
16:27:16
LONX
212
4235.5000
16:27:23
LONX
85
4235.0000
16:27:45
LONX
250
4235.0000
16:27:45
LONX
250
4235.5000
16:27:49
LONX
206
4235.5000
16:27:52
LONX
77
4235.5000
16:27:52
LONX
129
4235.5000
16:27:52
LONX
200
4234.5000
16:28:08
LONX
199
4234.0000
16:28:14
LONX
343
4234.5000
16:28:24
LONX
224
4234.0000
16:28:38
LONX
205
4234.0000
16:28:40
LONX
62
4234.0000
16:28:40
LONX
143
4234.0000
16:28:40
LONX
47
4233.0000
16:28:52
LONX
6
4233.0000
16:28:52
LONX
22
4233.0000
16:28:52
LONX
5
4233.0000
16:28:52
LONX
9
4233.0000
16:28:52
LONX
1
4233.0000
16:28:52
LONX
24
4233.0000
16:28:54
LONX
193
4233.0000
16:28:55
LONX
72
4232.0000
16:29:00
LONX
218
4232.5000
16:29:01
LONX
225
4231.5000
16:29:07
LONX
45
4231.5000
16:29:07
LONX
121
4231.5000
16:29:07
LONX
59
4231.5000
16:29:07
LONX
19
4231.0000
16:29:18
LONX
15
4231.0000
16:29:18
LONX
121
4231.0000
16:29:18
LONX
63
4231.0000
16:29:18
LONX
219
4230.5000
16:29:18
LONX
191
4230.0000
16:29:30
LONX
85
4231.0000
16:29:43
LONX
159
4230.0000
16:29:45
LONX
131
4230.0000
16:29:45
LONX
237
4230.5000
16:29:45
LONX
68
4231.0000
16:29:47
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.ENDPOSKMGGLVVKGRZM
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