REG - Unilever PLC - Transaction in Own Shares
RNS Number : 1905AUnilever PLC07 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:
07-Sep-18
Number of ordinary shares purchased:
339,000
Highest price paid per share:
GBp 4,259.5000
Lowest price paid per share:
GBp 4,211.0000
Volume weighted average price paid per share:
GBp 4,236.5292
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 10,794,093 of its ordinary shares in treasury and has 1,188,868,645 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4236.5292
339,000
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
153
4224.0000
08:00:16
LONX
145
4223.0000
08:00:19
LONX
185
4230.0000
08:00:30
LONX
149
4232.5000
08:00:34
LONX
140
4230.5000
08:00:41
LONX
190
4231.0000
08:00:50
LONX
170
4230.0000
08:01:00
LONX
150
4230.0000
08:01:09
LONX
165
4229.0000
08:01:28
LONX
305
4230.5000
08:01:44
LONX
175
4231.5000
08:02:11
LONX
25
4231.5000
08:02:16
LONX
100
4231.5000
08:02:25
LONX
90
4231.5000
08:02:25
LONX
60
4231.5000
08:02:26
LONX
90
4231.5000
08:02:26
LONX
60
4231.5000
08:02:26
LONX
185
4231.0000
08:02:30
LONX
145
4230.5000
08:02:30
LONX
199
4232.5000
08:02:54
LONX
199
4232.0000
08:03:03
LONX
16
4236.5000
08:04:06
LONX
210
4237.0000
08:04:15
LONX
199
4236.5000
08:04:15
LONX
89
4236.0000
08:04:15
LONX
126
4236.0000
08:04:15
LONX
229
4235.5000
08:04:15
LONX
188
4234.0000
08:04:46
LONX
160
4233.5000
08:05:00
LONX
180
4232.0000
08:05:00
LONX
155
4230.0000
08:05:13
LONX
100
4233.5000
08:05:33
LONX
50
4234.0000
08:05:33
LONX
1
4235.5000
08:05:44
LONX
30
4234.5000
08:05:44
LONX
185
4234.5000
08:05:44
LONX
255
4235.5000
08:06:01
LONX
230
4235.0000
08:06:01
LONX
210
4238.0000
08:06:44
LONX
295
4239.0000
08:07:17
LONX
265
4238.5000
08:07:17
LONX
195
4238.0000
08:07:17
LONX
340
4239.0000
08:07:17
LONX
250
4238.5000
08:07:17
LONX
55
4239.0000
08:07:17
LONX
45
4239.0000
08:07:17
LONX
100
4239.0000
08:07:17
LONX
75
4239.0000
08:07:17
LONX
4
4242.5000
08:08:07
LONX
215
4241.5000
08:08:09
LONX
190
4241.5000
08:08:09
LONX
180
4241.0000
08:08:09
LONX
78
4239.0000
08:08:50
LONX
87
4239.0000
08:08:50
LONX
235
4239.0000
08:08:54
LONX
155
4238.5000
08:08:54
LONX
212
4238.0000
08:08:56
LONX
154
4237.0000
08:09:06
LONX
150
4244.5000
08:10:09
LONX
215
4244.0000
08:10:09
LONX
175
4244.0000
08:10:09
LONX
185
4244.0000
08:10:11
LONX
275
4243.5000
08:10:11
LONX
160
4244.0000
08:10:27
LONX
111
4243.5000
08:10:37
LONX
68
4243.5000
08:10:37
LONX
79
4243.0000
08:10:37
LONX
100
4243.0000
08:10:37
LONX
175
4241.5000
08:10:46
LONX
150
4239.0000
08:10:57
LONX
153
4237.5000
08:11:15
LONX
113
4240.5000
08:11:29
LONX
54
4240.5000
08:11:29
LONX
248
4241.0000
08:11:52
LONX
165
4240.5000
08:11:55
LONX
160
4240.0000
08:11:55
LONX
107
4241.5000
08:12:21
LONX
87
4241.5000
08:12:21
LONX
29
4241.0000
08:12:26
LONX
186
4241.0000
08:12:26
LONX
320
4242.0000
08:13:11
LONX
225
4241.5000
08:13:11
LONX
216
4241.5000
08:13:11
LONX
41
4244.5000
08:13:54
LONX
279
4244.5000
08:13:54
LONX
194
4244.5000
08:14:05
LONX
240
4244.0000
08:14:28
LONX
155
4243.5000
08:14:28
LONX
170
4243.5000
08:14:28
LONX
165
4243.0000
08:14:52
LONX
179
4242.5000
08:14:59
LONX
157
4243.0000
08:15:12
LONX
195
4243.0000
08:15:32
LONX
180
4242.5000
08:15:32
LONX
218
4241.5000
08:15:49
LONX
160
4240.5000
08:16:10
LONX
183
4239.5000
08:16:14
LONX
166
4238.5000
08:16:59
LONX
175
4238.5000
08:17:20
LONX
180
4238.5000
08:17:20
LONX
135
4238.5000
08:17:20
LONX
192
4239.5000
08:17:27
LONX
166
4239.0000
08:17:31
LONX
228
4238.5000
08:17:44
LONX
181
4238.5000
08:18:00
LONX
160
4238.0000
08:18:00
LONX
200
4240.0000
08:18:40
LONX
13
4240.0000
08:18:40
LONX
167
4238.5000
08:18:47
LONX
31
4238.5000
08:19:04
LONX
134
4238.5000
08:19:04
LONX
310
4239.0000
08:19:50
LONX
200
4239.0000
08:19:50
LONX
126
4239.0000
08:19:50
LONX
305
4238.5000
08:20:13
LONX
210
4238.5000
08:20:13
LONX
154
4238.0000
08:20:19
LONX
37
4240.0000
08:21:09
LONX
248
4240.0000
08:21:09
LONX
165
4240.0000
08:21:09
LONX
200
4240.0000
08:21:09
LONX
85
4240.0000
08:21:09
LONX
32
4240.0000
08:21:09
LONX
216
4240.0000
08:21:35
LONX
197
4239.5000
08:21:35
LONX
185
4238.0000
08:22:00
LONX
165
4237.5000
08:22:41
LONX
229
4237.0000
08:22:41
LONX
200
4237.5000
08:22:41
LONX
35
4237.5000
08:22:41
LONX
221
4235.5000
08:23:27
LONX
205
4234.5000
08:23:38
LONX
175
4234.0000
08:23:40
LONX
170
4234.0000
08:23:50
LONX
205
4234.5000
08:24:24
LONX
127
4234.5000
08:24:34
LONX
95
4234.5000
08:24:34
LONX
41
4233.5000
08:24:41
LONX
169
4233.5000
08:24:41
LONX
247
4234.0000
08:25:07
LONX
201
4234.5000
08:25:41
LONX
360
4235.0000
08:25:41
LONX
142
4235.0000
08:25:41
LONX
326
4237.0000
08:26:21
LONX
195
4236.5000
08:26:51
LONX
123
4238.5000
08:27:05
LONX
80
4238.5000
08:27:05
LONX
206
4238.0000
08:27:19
LONX
235
4238.5000
08:27:31
LONX
198
4238.5000
08:27:41
LONX
330
4239.5000
08:28:21
LONX
107
4239.5000
08:28:21
LONX
166
4240.0000
08:28:36
LONX
18
4240.0000
08:28:36
LONX
146
4239.0000
08:28:57
LONX
64
4239.0000
08:28:57
LONX
24
4238.5000
08:29:29
LONX
285
4238.5000
08:29:29
LONX
284
4239.0000
08:30:03
LONX
21
4239.0000
08:30:03
LONX
240
4239.0000
08:30:03
LONX
204
4238.5000
08:30:19
LONX
200
4238.0000
08:30:19
LONX
207
4238.5000
08:30:44
LONX
175
4237.5000
08:30:52
LONX
172
4238.5000
08:31:49
LONX
73
4238.5000
08:31:49
LONX
180
4238.5000
08:31:49
LONX
176
4238.5000
08:31:49
LONX
26
4238.5000
08:31:49
LONX
132
4238.5000
08:32:11
LONX
107
4238.5000
08:32:11
LONX
205
4241.0000
08:33:09
LONX
107
4241.0000
08:33:24
LONX
250
4242.0000
08:33:29
LONX
200
4242.0000
08:33:29
LONX
3
4242.0000
08:33:29
LONX
64
4242.5000
08:34:05
LONX
265
4242.0000
08:34:16
LONX
225
4241.5000
08:34:16
LONX
190
4242.0000
08:34:16
LONX
180
4241.0000
08:34:29
LONX
168
4238.5000
08:34:49
LONX
181
4241.5000
08:35:23
LONX
130
4241.5000
08:35:23
LONX
61
4242.5000
08:35:45
LONX
59
4243.0000
08:36:01
LONX
88
4242.5000
08:36:17
LONX
102
4242.5000
08:36:17
LONX
195
4243.0000
08:37:13
LONX
200
4243.0000
08:37:13
LONX
275
4244.5000
08:38:03
LONX
250
4244.5000
08:38:04
LONX
69
4244.5000
08:38:04
LONX
200
4245.0000
08:38:15
LONX
172
4245.0000
08:38:15
LONX
72
4245.0000
08:38:15
LONX
195
4245.0000
08:38:35
LONX
77
4245.0000
08:38:35
LONX
200
4247.0000
08:38:52
LONX
7
4247.0000
08:38:52
LONX
66
4247.0000
08:38:58
LONX
19
4247.0000
08:38:58
LONX
89
4246.5000
08:39:28
LONX
121
4246.5000
08:39:28
LONX
198
4247.0000
08:39:36
LONX
4
4247.0000
08:39:36
LONX
152
4246.0000
08:39:37
LONX
180
4245.5000
08:39:37
LONX
64
4247.5000
08:40:05
LONX
64
4247.5000
08:40:05
LONX
250
4251.0000
08:41:11
LONX
200
4251.0000
08:41:11
LONX
196
4251.0000
08:41:11
LONX
208
4250.5000
08:41:34
LONX
29
4250.5000
08:41:38
LONX
265
4250.0000
08:41:48
LONX
59
4248.0000
08:42:02
LONX
139
4248.0000
08:42:04
LONX
185
4246.5000
08:42:23
LONX
175
4248.0000
08:43:06
LONX
113
4249.0000
08:44:10
LONX
185
4248.5000
08:44:11
LONX
152
4248.0000
08:44:11
LONX
53
4248.0000
08:44:11
LONX
106
4248.0000
08:44:14
LONX
36
4248.0000
08:44:14
LONX
22
4248.0000
08:44:14
LONX
27
4248.0000
08:44:44
LONX
168
4248.0000
08:44:44
LONX
149
4248.0000
08:44:44
LONX
37
4248.0000
08:44:44
LONX
109
4248.5000
08:45:28
LONX
92
4248.5000
08:45:28
LONX
106
4248.0000
08:45:54
LONX
95
4248.0000
08:45:54
LONX
33
4249.0000
08:45:57
LONX
83
4249.0000
08:46:05
LONX
72
4249.0000
08:46:05
LONX
195
4248.5000
08:46:09
LONX
240
4249.5000
08:47:04
LONX
171
4249.5000
08:47:04
LONX
159
4249.5000
08:47:04
LONX
93
4252.0000
08:47:50
LONX
230
4251.5000
08:48:01
LONX
250
4251.5000
08:48:01
LONX
57
4251.5000
08:48:01
LONX
3
4251.5000
08:48:01
LONX
193
4251.5000
08:48:01
LONX
72
4251.5000
08:48:01
LONX
230
4252.5000
08:48:47
LONX
127
4253.0000
08:48:55
LONX
58
4253.0000
08:48:55
LONX
218
4252.5000
08:49:06
LONX
173
4251.0000
08:49:20
LONX
78
4252.5000
08:50:16
LONX
69
4252.5000
08:50:16
LONX
237
4253.0000
08:50:21
LONX
281
4252.5000
08:50:40
LONX
193
4252.0000
08:50:57
LONX
146
4253.0000
08:51:23
LONX
39
4253.0000
08:51:23
LONX
146
4252.0000
08:51:26
LONX
74
4252.0000
08:51:26
LONX
195
4252.0000
08:51:56
LONX
171
4252.0000
08:52:09
LONX
185
4252.5000
08:52:59
LONX
21
4252.5000
08:52:59
LONX
17
4252.0000
08:53:07
LONX
144
4251.5000
08:53:11
LONX
123
4251.5000
08:53:11
LONX
175
4251.0000
08:53:11
LONX
178
4253.0000
08:53:40
LONX
160
4252.5000
08:53:55
LONX
25
4252.5000
08:53:55
LONX
2
4251.0000
08:54:40
LONX
216
4251.0000
08:54:40
LONX
106
4254.0000
08:55:24
LONX
7
4254.0000
08:55:24
LONX
255
4253.0000
08:55:43
LONX
265
4253.0000
08:55:43
LONX
300
4253.5000
08:56:33
LONX
91
4253.5000
08:56:33
LONX
200
4254.5000
08:56:44
LONX
88
4254.5000
08:56:44
LONX
64
4254.5000
08:56:44
LONX
241
4254.5000
08:57:19
LONX
181
4253.5000
08:57:38
LONX
290
4256.0000
08:58:21
LONX
79
4257.5000
08:58:25
LONX
133
4257.5000
08:58:34
LONX
52
4257.5000
08:58:34
LONX
230
4256.5000
08:58:57
LONX
180
4256.5000
08:58:57
LONX
185
4256.0000
08:59:34
LONX
186
4255.0000
08:59:42
LONX
179
4254.5000
09:00:00
LONX
69
4255.0000
09:00:19
LONX
204
4254.0000
09:00:29
LONX
134
4253.5000
09:00:32
LONX
182
4253.0000
09:00:33
LONX
220
4251.5000
09:01:00
LONX
62
4250.0000
09:01:20
LONX
33
4252.5000
09:01:34
LONX
215
4252.0000
09:01:36
LONX
86
4252.0000
09:01:50
LONX
104
4252.0000
09:01:51
LONX
225
4251.0000
09:02:09
LONX
200
4250.5000
09:02:11
LONX
191
4249.5000
09:02:28
LONX
147
4248.0000
09:02:47
LONX
26
4248.0000
09:02:47
LONX
121
4247.0000
09:03:21
LONX
80
4247.0000
09:03:21
LONX
60
4247.0000
09:03:21
LONX
185
4250.5000
09:03:33
LONX
202
4250.0000
09:03:33
LONX
58
4250.0000
09:03:33
LONX
170
4247.5000
09:04:06
LONX
175
4246.5000
09:04:19
LONX
175
4246.0000
09:04:51
LONX
10
4245.5000
09:04:51
LONX
180
4245.5000
09:04:58
LONX
106
4245.5000
09:05:12
LONX
81
4245.5000
09:05:12
LONX
75
4245.5000
09:06:03
LONX
110
4245.5000
09:06:03
LONX
181
4245.5000
09:06:03
LONX
84
4245.5000
09:06:03
LONX
210
4246.5000
09:06:43
LONX
6
4246.5000
09:06:43
LONX
200
4247.0000
09:06:43
LONX
29
4247.0000
09:06:43
LONX
219
4246.5000
09:06:43
LONX
300
4249.0000
09:07:24
LONX
125
4249.0000
09:07:24
LONX
120
4249.0000
09:07:24
LONX
213
4249.0000
09:07:40
LONX
185
4248.0000
09:08:14
LONX
195
4248.0000
09:08:19
LONX
190
4247.5000
09:08:58
LONX
187
4247.5000
09:08:58
LONX
200
4249.5000
09:10:00
LONX
185
4249.5000
09:10:00
LONX
57
4249.5000
09:10:00
LONX
200
4249.5000
09:10:03
LONX
77
4249.5000
09:10:03
LONX
69
4249.5000
09:10:03
LONX
205
4250.0000
09:10:49
LONX
212
4250.0000
09:10:49
LONX
33
4250.0000
09:10:49
LONX
35
4251.0000
09:10:55
LONX
187
4252.0000
09:11:06
LONX
215
4251.5000
09:11:09
LONX
118
4252.0000
09:12:33
LONX
152
4252.0000
09:12:33
LONX
175
4252.0000
09:12:33
LONX
179
4252.0000
09:12:33
LONX
75
4252.0000
09:12:33
LONX
240
4251.0000
09:12:40
LONX
187
4250.0000
09:13:11
LONX
210
4249.0000
09:13:14
LONX
168
4250.0000
09:14:29
LONX
92
4250.0000
09:14:29
LONX
196
4250.0000
09:14:29
LONX
44
4250.0000
09:14:29
LONX
110
4250.0000
09:14:30
LONX
106
4250.0000
09:14:30
LONX
27
4249.5000
09:14:51
LONX
179
4249.5000
09:14:53
LONX
182
4249.0000
09:14:58
LONX
185
4248.0000
09:15:18
LONX
171
4247.0000
09:15:35
LONX
232
4250.0000
09:16:04
LONX
247
4250.0000
09:17:01
LONX
195
4250.0000
09:17:01
LONX
211
4249.5000
09:17:22
LONX
87
4249.0000
09:17:27
LONX
133
4249.0000
09:17:32
LONX
170
4249.5000
09:17:50
LONX
12
4249.5000
09:17:50
LONX
6
4249.5000
09:17:50
LONX
180
4249.5000
09:17:55
LONX
200
4249.0000
09:18:31
LONX
210
4248.0000
09:18:40
LONX
176
4248.0000
09:18:40
LONX
14
4248.0000
09:18:40
LONX
179
4247.0000
09:19:08
LONX
76
4246.5000
09:19:27
LONX
72
4246.5000
09:19:27
LONX
95
4246.5000
09:19:44
LONX
66
4246.5000
09:19:44
LONX
21
4246.5000
09:19:44
LONX
107
4246.0000
09:20:11
LONX
81
4246.0000
09:20:11
LONX
153
4247.5000
09:20:35
LONX
104
4247.5000
09:20:40
LONX
65
4247.5000
09:20:40
LONX
250
4248.5000
09:21:52
LONX
182
4248.5000
09:21:52
LONX
55
4248.5000
09:21:55
LONX
215
4249.5000
09:22:06
LONX
35
4249.5000
09:22:06
LONX
275
4250.5000
09:22:33
LONX
240
4250.5000
09:23:04
LONX
141
4250.0000
09:23:08
LONX
101
4250.0000
09:23:08
LONX
175
4249.5000
09:23:08
LONX
113
4250.0000
09:24:20
LONX
106
4250.0000
09:24:20
LONX
213
4249.5000
09:24:38
LONX
100
4249.5000
09:24:38
LONX
205
4249.5000
09:24:38
LONX
98
4249.5000
09:24:48
LONX
86
4249.5000
09:24:48
LONX
30
4249.5000
09:24:48
LONX
180
4249.5000
09:24:51
LONX
199
4250.0000
09:25:33
LONX
215
4250.0000
09:26:02
LONX
161
4250.0000
09:26:02
LONX
85
4250.0000
09:26:02
LONX
86
4251.5000
09:26:54
LONX
86
4251.5000
09:26:54
LONX
3
4251.5000
09:26:59
LONX
215
4251.5000
09:27:32
LONX
175
4251.0000
09:27:32
LONX
115
4251.0000
09:27:32
LONX
250
4251.5000
09:29:48
LONX
174
4251.5000
09:29:48
LONX
96
4251.5000
09:29:50
LONX
290
4251.5000
09:29:52
LONX
5
4252.5000
09:31:11
LONX
343
4253.0000
09:31:20
LONX
17
4253.0000
09:31:20
LONX
88
4253.0000
09:31:20
LONX
86
4255.0000
09:31:24
LONX
480
4254.5000
09:31:29
LONX
225
4255.0000
09:31:52
LONX
310
4255.0000
09:31:52
LONX
134
4255.0000
09:31:52
LONX
92
4255.0000
09:31:52
LONX
200
4255.0000
09:32:01
LONX
81
4255.0000
09:32:01
LONX
270
4254.5000
09:32:04
LONX
86
4255.0000
09:33:03
LONX
86
4255.0000
09:33:11
LONX
158
4255.0000
09:33:24
LONX
190
4255.0000
09:33:25
LONX
246
4255.0000
09:33:25
LONX
126
4255.0000
09:33:25
LONX
76
4255.0000
09:33:52
LONX
52
4255.0000
09:33:52
LONX
211
4254.5000
09:34:22
LONX
212
4254.5000
09:34:22
LONX
14
4254.5000
09:34:22
LONX
175
4253.5000
09:34:24
LONX
186
4252.5000
09:35:07
LONX
205
4252.0000
09:35:07
LONX
175
4252.0000
09:35:26
LONX
186
4249.5000
09:36:00
LONX
1
4249.5000
09:36:00
LONX
125
4249.0000
09:36:01
LONX
280
4250.0000
09:36:37
LONX
127
4250.5000
09:36:50
LONX
180
4250.0000
09:36:59
LONX
183
4249.5000
09:37:09
LONX
185
4248.5000
09:38:01
LONX
192
4248.5000
09:38:01
LONX
76
4248.5000
09:38:01
LONX
86
4248.0000
09:38:02
LONX
172
4247.0000
09:38:44
LONX
26
4246.5000
09:38:53
LONX
219
4246.5000
09:38:54
LONX
181
4246.5000
09:39:21
LONX
54
4246.5000
09:39:21
LONX
38
4246.5000
09:39:21
LONX
225
4248.0000
09:40:10
LONX
190
4248.0000
09:40:10
LONX
190
4248.5000
09:40:19
LONX
190
4249.0000
09:40:56
LONX
195
4248.0000
09:41:11
LONX
66
4247.5000
09:41:49
LONX
160
4247.5000
09:42:13
LONX
87
4247.5000
09:42:13
LONX
13
4247.5000
09:42:17
LONX
245
4248.5000
09:42:37
LONX
400
4249.5000
09:43:15
LONX
86
4249.5000
09:43:15
LONX
134
4249.5000
09:43:15
LONX
180
4249.0000
09:43:29
LONX
109
4248.0000
09:44:05
LONX
66
4248.0000
09:44:05
LONX
250
4248.5000
09:44:18
LONX
249
4247.5000
09:44:21
LONX
235
4249.5000
09:45:47
LONX
86
4249.5000
09:45:47
LONX
114
4249.5000
09:45:48
LONX
18
4249.5000
09:45:56
LONX
87
4249.5000
09:45:56
LONX
114
4249.5000
09:45:56
LONX
85
4249.5000
09:46:07
LONX
79
4249.0000
09:46:15
LONX
196
4248.0000
09:46:33
LONX
52
4248.0000
09:46:33
LONX
65
4248.0000
09:46:48
LONX
219
4249.0000
09:47:04
LONX
190
4248.5000
09:47:17
LONX
112
4248.5000
09:47:30
LONX
76
4248.5000
09:47:30
LONX
180
4248.5000
09:47:51
LONX
96
4248.5000
09:48:10
LONX
94
4248.5000
09:48:10
LONX
205
4249.5000
09:49:42
LONX
175
4249.5000
09:49:42
LONX
250
4249.5000
09:49:42
LONX
200
4249.5000
09:49:42
LONX
180
4249.0000
09:50:12
LONX
190
4248.5000
09:50:42
LONX
201
4248.5000
09:50:42
LONX
124
4246.5000
09:51:10
LONX
83
4246.5000
09:51:13
LONX
18
4246.5000
09:51:19
LONX
190
4246.5000
09:51:47
LONX
210
4246.0000
09:51:50
LONX
230
4247.0000
09:52:28
LONX
177
4246.5000
09:52:28
LONX
175
4245.5000
09:54:05
LONX
78
4245.0000
09:54:11
LONX
176
4245.0000
09:54:12
LONX
25
4244.5000
09:54:30
LONX
86
4244.5000
09:54:30
LONX
114
4244.5000
09:54:30
LONX
191
4245.0000
09:54:54
LONX
295
4245.5000
09:55:15
LONX
200
4245.0000
09:55:58
LONX
10
4245.0000
09:55:58
LONX
190
4245.0000
09:55:58
LONX
81
4244.5000
09:55:59
LONX
246
4245.0000
09:56:19
LONX
181
4244.5000
09:56:34
LONX
100
4244.0000
09:57:04
LONX
36
4244.0000
09:57:04
LONX
200
4244.0000
09:57:33
LONX
149
4244.0000
09:57:33
LONX
66
4244.0000
09:57:33
LONX
124
4245.0000
09:57:54
LONX
223
4244.5000
10:00:00
LONX
183
4244.0000
10:00:00
LONX
210
4244.5000
10:00:00
LONX
80
4244.5000
10:00:00
LONX
165
4244.5000
10:00:00
LONX
20
4244.5000
10:00:00
LONX
98
4244.5000
10:00:00
LONX
61
4244.5000
10:00:00
LONX
37
4244.5000
10:00:00
LONX
146
4245.5000
10:01:27
LONX
119
4245.5000
10:01:27
LONX
285
4245.5000
10:01:27
LONX
86
4244.5000
10:01:29
LONX
149
4244.5000
10:01:29
LONX
225
4244.5000
10:01:56
LONX
210
4244.0000
10:02:11
LONX
181
4243.5000
10:02:12
LONX
164
4244.0000
10:02:45
LONX
26
4244.0000
10:02:45
LONX
64
4245.5000
10:04:10
LONX
193
4245.5000
10:04:17
LONX
390
4245.0000
10:04:42
LONX
194
4245.0000
10:04:42
LONX
16
4245.0000
10:04:42
LONX
187
4245.5000
10:04:42
LONX
184
4245.0000
10:04:42
LONX
17
4245.5000
10:04:42
LONX
300
4248.5000
10:07:22
LONX
260
4250.5000
10:08:22
LONX
255
4252.0000
10:08:45
LONX
170
4252.0000
10:08:49
LONX
100
4252.0000
10:08:49
LONX
80
4253.5000
10:09:36
LONX
10
4253.5000
10:09:36
LONX
370
4255.5000
10:10:02
LONX
410
4255.0000
10:10:10
LONX
450
4255.0000
10:10:10
LONX
320
4254.5000
10:10:13
LONX
340
4253.5000
10:11:09
LONX
245
4254.5000
10:12:03
LONX
251
4254.5000
10:12:25
LONX
1
4256.0000
10:12:33
LONX
185
4256.0000
10:12:33
LONX
320
4257.5000
10:14:00
LONX
250
4257.0000
10:14:23
LONX
195
4257.0000
10:14:23
LONX
215
4256.5000
10:14:36
LONX
342
4256.5000
10:15:12
LONX
184
4255.5000
10:16:14
LONX
175
4255.0000
10:16:30
LONX
215
4255.0000
10:16:30
LONX
100
4255.0000
10:16:31
LONX
78
4255.0000
10:16:31
LONX
12
4255.0000
10:16:31
LONX
95
4255.0000
10:17:32
LONX
110
4255.0000
10:17:32
LONX
302
4255.0000
10:17:32
LONX
152
4255.0000
10:17:32
LONX
38
4255.0000
10:17:32
LONX
195
4256.0000
10:18:00
LONX
173
4254.5000
10:18:27
LONX
125
4253.5000
10:19:16
LONX
48
4253.5000
10:19:16
LONX
116
4255.5000
10:21:19
LONX
119
4255.5000
10:21:19
LONX
320
4255.5000
10:21:19
LONX
90
4255.5000
10:21:19
LONX
200
4255.5000
10:21:19
LONX
100
4255.5000
10:21:19
LONX
107
4256.0000
10:21:30
LONX
98
4256.0000
10:21:30
LONX
129
4258.5000
10:22:15
LONX
91
4258.5000
10:22:15
LONX
209
4258.0000
10:22:15
LONX
51
4258.5000
10:22:15
LONX
100
4259.0000
10:22:16
LONX
91
4259.0000
10:22:16
LONX
158
4259.0000
10:22:35
LONX
106
4259.0000
10:22:35
LONX
50
4259.0000
10:22:59
LONX
22
4259.0000
10:22:59
LONX
71
4259.5000
10:23:24
LONX
30
4259.5000
10:23:24
LONX
71
4259.5000
10:23:29
LONX
200
4259.0000
10:23:43
LONX
165
4259.0000
10:25:43
LONX
195
4259.0000
10:25:43
LONX
300
4259.0000
10:25:43
LONX
250
4259.0000
10:25:43
LONX
74
4259.5000
10:25:47
LONX
25
4259.5000
10:25:47
LONX
58
4258.5000
10:26:00
LONX
91
4258.5000
10:26:01
LONX
80
4259.0000
10:28:00
LONX
5
4259.0000
10:28:00
LONX
285
4259.0000
10:28:02
LONX
86
4259.0000
10:28:02
LONX
241
4258.5000
10:28:41
LONX
168
4258.5000
10:28:41
LONX
97
4258.5000
10:28:41
LONX
330
4258.0000
10:28:41
LONX
189
4258.5000
10:28:41
LONX
166
4258.5000
10:28:41
LONX
200
4258.0000
10:29:54
LONX
83
4258.0000
10:29:54
LONX
50
4258.0000
10:29:54
LONX
180
4257.0000
10:30:12
LONX
164
4257.0000
10:30:15
LONX
11
4257.0000
10:30:15
LONX
182
4256.0000
10:30:58
LONX
16
4255.5000
10:31:05
LONX
18
4255.5000
10:31:05
LONX
176
4255.5000
10:31:37
LONX
164
4255.5000
10:31:37
LONX
11
4255.5000
10:31:37
LONX
192
4255.5000
10:31:40
LONX
210
4254.5000
10:32:03
LONX
203
4254.5000
10:32:24
LONX
184
4253.5000
10:32:53
LONX
207
4253.0000
10:33:32
LONX
126
4252.5000
10:33:34
LONX
59
4252.5000
10:33:34
LONX
175
4253.5000
10:33:50
LONX
177
4251.0000
10:34:16
LONX
13
4250.5000
10:34:23
LONX
143
4250.5000
10:34:23
LONX
173
4249.5000
10:34:56
LONX
200
4250.5000
10:35:44
LONX
96
4250.5000
10:35:44
LONX
192
4250.5000
10:36:10
LONX
124
4249.5000
10:36:10
LONX
83
4248.5000
10:36:27
LONX
24
4248.0000
10:36:41
LONX
255
4250.5000
10:37:18
LONX
32
4253.5000
10:38:01
LONX
296
4253.0000
10:38:21
LONX
24
4252.5000
10:38:21
LONX
203
4252.5000
10:38:21
LONX
13
4252.5000
10:38:21
LONX
178
4252.5000
10:39:21
LONX
187
4252.5000
10:39:21
LONX
63
4252.5000
10:39:21
LONX
223
4252.0000
10:39:42
LONX
188
4251.5000
10:39:58
LONX
68
4251.5000
10:40:20
LONX
168
4251.5000
10:40:20
LONX
195
4251.5000
10:40:49
LONX
106
4251.5000
10:41:23
LONX
87
4251.5000
10:41:23
LONX
413
4252.0000
10:42:41
LONX
138
4252.0000
10:42:41
LONX
206
4252.0000
10:42:47
LONX
7
4250.0000
10:43:10
LONX
63
4250.5000
10:43:14
LONX
86
4250.0000
10:43:15
LONX
111
4252.5000
10:44:04
LONX
86
4252.5000
10:44:04
LONX
190
4251.5000
10:44:47
LONX
6
4252.0000
10:44:49
LONX
100
4251.0000
10:45:30
LONX
119
4251.0000
10:45:30
LONX
206
4250.5000
10:45:36
LONX
59
4250.5000
10:45:36
LONX
208
4250.5000
10:45:36
LONX
2
4250.0000
10:45:36
LONX
125
4250.0000
10:45:52
LONX
98
4250.0000
10:45:52
LONX
193
4248.5000
10:46:26
LONX
241
4247.5000
10:46:33
LONX
275
4248.5000
10:47:25
LONX
215
4247.0000
10:47:40
LONX
169
4243.5000
10:48:00
LONX
185
4242.0000
10:48:21
LONX
223
4243.5000
10:48:50
LONX
215
4242.0000
10:49:12
LONX
183
4240.5000
10:49:38
LONX
180
4239.0000
10:49:57
LONX
190
4240.0000
10:50:21
LONX
180
4242.0000
10:50:40
LONX
195
4240.0000
10:51:13
LONX
195
4239.0000
10:51:15
LONX
179
4237.5000
10:51:30
LONX
186
4237.0000
10:51:58
LONX
186
4235.5000
10:52:12
LONX
215
4235.5000
10:52:49
LONX
179
4235.5000
10:53:08
LONX
112
4236.5000
10:53:40
LONX
73
4235.5000
10:53:48
LONX
132
4235.5000
10:53:48
LONX
220
4235.5000
10:54:51
LONX
196
4235.5000
10:54:58
LONX
198
4237.5000
10:55:32
LONX
10
4238.5000
10:56:13
LONX
223
4238.5000
10:56:36
LONX
1
4238.5000
10:56:36
LONX
20
4238.0000
10:56:36
LONX
30
4238.0000
10:56:36
LONX
13
4238.0000
10:56:36
LONX
44
4238.0000
10:56:37
LONX
185
4239.0000
10:56:45
LONX
198
4240.0000
10:56:50
LONX
111
4240.0000
10:57:19
LONX
112
4240.0000
10:57:19
LONX
53
4239.5000
10:57:29
LONX
127
4239.5000
10:57:29
LONX
208
4238.0000
10:57:49
LONX
230
4239.5000
10:58:30
LONX
188
4238.0000
10:58:35
LONX
263
4239.0000
10:59:20
LONX
188
4238.0000
10:59:30
LONX
220
4238.0000
11:00:08
LONX
185
4238.0000
11:00:46
LONX
258
4237.5000
11:01:03
LONX
95
4238.0000
11:01:15
LONX
205
4237.0000
11:01:29
LONX
198
4236.0000
11:02:02
LONX
199
4236.0000
11:02:22
LONX
199
4235.5000
11:02:47
LONX
190
4235.5000
11:03:25
LONX
200
4234.5000
11:03:28
LONX
183
4232.5000
11:03:53
LONX
65
4234.0000
11:04:27
LONX
149
4235.0000
11:05:27
LONX
91
4235.0000
11:05:27
LONX
200
4235.0000
11:05:27
LONX
6
4235.0000
11:05:27
LONX
76
4236.5000
11:05:45
LONX
330
4237.5000
11:07:31
LONX
115
4238.0000
11:08:12
LONX
94
4237.5000
11:09:32
LONX
286
4237.5000
11:09:32
LONX
410
4237.0000
11:09:32
LONX
245
4236.5000
11:09:32
LONX
265
4236.5000
11:09:32
LONX
162
4236.5000
11:09:32
LONX
73
4236.5000
11:09:32
LONX
206
4236.5000
11:09:32
LONX
4
4236.5000
11:09:32
LONX
253
4238.5000
11:10:32
LONX
190
4238.0000
11:10:43
LONX
181
4235.5000
11:11:06
LONX
250
4235.5000
11:12:01
LONX
235
4234.5000
11:12:04
LONX
195
4235.0000
11:12:49
LONX
5
4235.0000
11:12:49
LONX
182
4233.5000
11:13:04
LONX
9
4235.0000
11:13:56
LONX
234
4235.0000
11:14:04
LONX
150
4235.0000
11:14:20
LONX
50
4235.0000
11:14:20
LONX
251
4235.5000
11:15:27
LONX
200
4236.0000
11:15:27
LONX
252
4234.5000
11:15:50
LONX
103
4234.0000
11:15:59
LONX
190
4235.0000
11:16:28
LONX
151
4234.0000
11:17:31
LONX
52
4234.0000
11:17:31
LONX
339
4234.0000
11:17:41
LONX
175
4234.5000
11:18:13
LONX
25
4234.5000
11:18:13
LONX
236
4234.5000
11:18:54
LONX
200
4235.5000
11:19:19
LONX
200
4236.5000
11:20:05
LONX
231
4236.0000
11:20:10
LONX
91
4235.5000
11:20:10
LONX
200
4235.0000
11:20:45
LONX
245
4237.0000
11:21:48
LONX
244
4236.5000
11:21:48
LONX
170
4237.0000
11:22:19
LONX
248
4237.5000
11:22:40
LONX
48
4239.0000
11:23:10
LONX
191
4239.0000
11:23:16
LONX
183
4236.5000
11:23:52
LONX
87
4236.5000
11:23:52
LONX
418
4238.0000
11:25:30
LONX
200
4238.0000
11:25:30
LONX
201
4238.0000
11:26:21
LONX
290
4240.0000
11:27:46
LONX
200
4240.0000
11:27:46
LONX
35
4240.0000
11:27:46
LONX
267
4240.0000
11:28:07
LONX
175
4241.0000
11:28:35
LONX
100
4241.0000
11:28:35
LONX
215
4241.0000
11:29:03
LONX
201
4241.0000
11:29:35
LONX
188
4241.0000
11:29:53
LONX
200
4241.5000
11:30:23
LONX
1
4241.5000
11:30:23
LONX
193
4239.5000
11:30:37
LONX
304
4240.5000
11:31:15
LONX
190
4239.0000
11:31:39
LONX
200
4240.0000
11:32:14
LONX
11
4240.0000
11:32:14
LONX
203
4239.5000
11:32:34
LONX
151
4241.5000
11:33:41
LONX
245
4241.5000
11:34:04
LONX
202
4241.0000
11:34:07
LONX
248
4240.5000
11:34:15
LONX
202
4240.0000
11:35:00
LONX
215
4239.0000
11:35:10
LONX
202
4240.0000
11:35:44
LONX
215
4241.0000
11:36:55
LONX
270
4241.0000
11:36:55
LONX
190
4240.5000
11:36:58
LONX
210
4243.0000
11:37:24
LONX
119
4242.0000
11:37:48
LONX
66
4242.0000
11:37:48
LONX
203
4241.5000
11:38:40
LONX
275
4241.5000
11:39:07
LONX
429
4242.0000
11:40:09
LONX
200
4241.5000
11:40:55
LONX
320
4242.5000
11:41:18
LONX
225
4240.5000
11:41:41
LONX
155
4240.5000
11:41:41
LONX
48
4240.5000
11:41:41
LONX
274
4241.0000
11:43:23
LONX
203
4241.0000
11:43:23
LONX
186
4240.5000
11:43:49
LONX
275
4240.5000
11:44:52
LONX
203
4240.5000
11:45:11
LONX
187
4239.5000
11:45:20
LONX
187
4234.0000
11:45:50
LONX
72
4234.0000
11:46:29
LONX
118
4234.0000
11:46:29
LONX
163
4232.0000
11:46:44
LONX
23
4232.0000
11:46:44
LONX
188
4230.0000
11:47:11
LONX
186
4230.0000
11:47:42
LONX
187
4230.0000
11:48:09
LONX
260
4231.5000
11:49:06
LONX
190
4232.0000
11:49:55
LONX
102
4232.5000
11:49:59
LONX
204
4232.5000
11:50:17
LONX
149
4231.0000
11:50:35
LONX
55
4231.0000
11:50:35
LONX
200
4231.0000
11:51:05
LONX
11
4231.0000
11:51:05
LONX
250
4231.0000
11:52:15
LONX
200
4231.0000
11:52:15
LONX
206
4229.5000
11:52:47
LONX
70
4229.5000
11:53:39
LONX
68
4229.0000
11:53:51
LONX
177
4229.0000
11:53:51
LONX
205
4229.5000
11:54:44
LONX
210
4229.0000
11:54:44
LONX
200
4230.5000
11:55:21
LONX
195
4229.5000
11:55:37
LONX
204
4230.0000
11:56:05
LONX
205
4228.5000
11:56:17
LONX
130
4226.0000
11:56:38
LONX
200
4227.0000
11:57:09
LONX
7
4227.0000
11:57:09
LONX
190
4226.5000
11:57:35
LONX
190
4228.0000
11:57:53
LONX
205
4227.0000
11:58:34
LONX
189
4227.0000
11:58:49
LONX
188
4225.0000
11:59:08
LONX
200
4226.0000
11:59:29
LONX
41
4226.0000
11:59:29
LONX
200
4226.5000
11:59:51
LONX
5
4226.5000
11:59:51
LONX
144
4223.5000
12:02:25
LONX
71
4223.5000
12:02:25
LONX
125
4223.5000
12:02:25
LONX
235
4223.5000
12:02:25
LONX
294
4226.0000
12:03:16
LONX
236
4226.0000
12:03:25
LONX
32
4226.0000
12:03:25
LONX
96
4226.5000
12:03:46
LONX
80
4226.5000
12:03:46
LONX
57
4226.5000
12:03:46
LONX
270
4227.0000
12:04:02
LONX
275
4229.0000
12:04:19
LONX
100
4229.0000
12:04:23
LONX
220
4228.5000
12:04:28
LONX
188
4227.5000
12:04:45
LONX
64
4229.5000
12:05:19
LONX
250
4229.5000
12:05:25
LONX
4
4229.5000
12:05:25
LONX
205
4229.0000
12:05:58
LONX
195
4228.5000
12:05:59
LONX
200
4228.0000
12:06:48
LONX
68
4228.0000
12:06:48
LONX
235
4228.0000
12:07:42
LONX
188
4228.0000
12:07:44
LONX
214
4229.0000
12:08:11
LONX
25
4229.5000
12:08:43
LONX
25
4229.5000
12:08:49
LONX
300
4229.5000
12:09:01
LONX
190
4229.5000
12:09:14
LONX
55
4231.0000
12:09:58
LONX
112
4233.5000
12:10:09
LONX
93
4233.5000
12:10:09
LONX
220
4232.5000
12:10:16
LONX
200
4233.5000
12:11:03
LONX
100
4233.5000
12:11:03
LONX
42
4233.5000
12:11:03
LONX
250
4234.5000
12:11:54
LONX
253
4234.0000
12:12:07
LONX
212
4233.0000
12:12:34
LONX
205
4235.0000
12:13:48
LONX
205
4235.0000
12:13:57
LONX
51
4235.0000
12:14:19
LONX
183
4235.0000
12:14:40
LONX
32
4235.0000
12:14:41
LONX
223
4235.0000
12:14:44
LONX
200
4236.0000
12:15:15
LONX
5
4236.0000
12:15:15
LONX
199
4235.5000
12:15:24
LONX
118
4234.5000
12:16:11
LONX
87
4234.5000
12:16:11
LONX
225
4234.5000
12:16:54
LONX
250
4234.0000
12:17:03
LONX
117
4233.0000
12:17:26
LONX
110
4233.0000
12:17:46
LONX
200
4233.0000
12:18:17
LONX
129
4233.0000
12:18:17
LONX
188
4231.0000
12:18:32
LONX
205
4233.0000
12:19:20
LONX
200
4232.5000
12:19:51
LONX
5
4232.5000
12:19:51
LONX
106
4233.0000
12:20:35
LONX
275
4233.5000
12:20:56
LONX
200
4233.5000
12:21:44
LONX
153
4233.5000
12:21:45
LONX
65
4233.5000
12:21:45
LONX
147
4235.0000
12:22:25
LONX
206
4234.5000
12:22:35
LONX
168
4234.0000
12:23:05
LONX
38
4234.0000
12:23:05
LONX
206
4234.0000
12:23:43
LONX
201
4234.0000
12:24:03
LONX
205
4234.5000
12:24:48
LONX
200
4234.5000
12:25:06
LONX
6
4234.5000
12:25:06
LONX
241
4233.0000
12:25:19
LONX
198
4233.0000
12:26:18
LONX
107
4233.0000
12:26:18
LONX
206
4232.5000
12:26:55
LONX
199
4234.0000
12:27:22
LONX
206
4233.5000
12:27:57
LONX
161
4234.5000
12:28:37
LONX
194
4233.5000
12:28:43
LONX
250
4233.0000
12:29:36
LONX
193
4232.0000
12:29:48
LONX
242
4231.5000
12:31:27
LONX
250
4231.5000
12:31:32
LONX
132
4231.5000
12:31:32
LONX
206
4231.0000
12:32:34
LONX
65
4231.0000
12:32:39
LONX
44
4231.0000
12:32:39
LONX
195
4230.5000
12:32:49
LONX
62
4233.0000
12:34:11
LONX
200
4233.5000
12:34:15
LONX
62
4233.5000
12:34:15
LONX
72
4233.5000
12:34:38
LONX
233
4234.0000
12:35:41
LONX
11
4234.0000
12:35:41
LONX
215
4233.5000
12:35:53
LONX
206
4233.5000
12:35:53
LONX
252
4235.0000
12:37:05
LONX
18
4235.0000
12:37:05
LONX
206
4235.0000
12:37:05
LONX
246
4233.5000
12:37:38
LONX
190
4232.0000
12:38:08
LONX
200
4231.5000
12:39:07
LONX
269
4231.0000
12:39:09
LONX
183
4231.0000
12:39:56
LONX
192
4231.5000
12:40:25
LONX
165
4230.5000
12:41:00
LONX
24
4230.5000
12:41:00
LONX
190
4229.5000
12:41:35
LONX
206
4229.5000
12:41:35
LONX
195
4232.0000
12:43:32
LONX
15
4232.0000
12:43:32
LONX
132
4232.0000
12:43:39
LONX
122
4232.0000
12:43:39
LONX
142
4231.5000
12:43:46
LONX
68
4231.5000
12:43:46
LONX
195
4232.0000
12:44:26
LONX
234
4234.0000
12:45:36
LONX
250
4234.0000
12:45:45
LONX
206
4234.5000
12:46:09
LONX
214
4234.0000
12:46:31
LONX
290
4235.0000
12:47:20
LONX
8
4234.0000
12:47:44
LONX
210
4236.5000
12:49:13
LONX
218
4236.5000
12:49:13
LONX
100
4236.5000
12:49:19
LONX
32
4236.5000
12:49:19
LONX
250
4236.5000
12:49:20
LONX
239
4236.5000
12:50:13
LONX
33
4236.5000
12:50:13
LONX
198
4235.5000
12:50:17
LONX
252
4235.5000
12:50:47
LONX
106
4237.0000
12:52:13
LONX
17
4237.0000
12:52:13
LONX
227
4236.5000
12:52:23
LONX
225
4236.0000
12:52:26
LONX
270
4236.0000
12:52:36
LONX
340
4237.0000
12:53:25
LONX
238
4236.5000
12:54:30
LONX
207
4236.5000
12:54:30
LONX
117
4236.5000
12:54:58
LONX
90
4236.5000
12:54:58
LONX
309
4238.0000
12:55:42
LONX
250
4239.0000
12:56:33
LONX
217
4239.0000
12:56:51
LONX
192
4239.5000
12:57:20
LONX
12
4239.5000
12:57:20
LONX
192
4240.5000
12:57:50
LONX
13
4240.5000
12:57:50
LONX
8
4240.5000
12:57:50
LONX
124
4240.5000
12:58:24
LONX
88
4240.5000
12:58:24
LONX
207
4241.0000
12:58:54
LONX
197
4241.5000
12:59:31
LONX
39
4241.5000
12:59:31
LONX
200
4241.0000
13:00:13
LONX
30
4241.0000
13:00:13
LONX
177
4241.5000
13:01:02
LONX
274
4241.0000
13:01:54
LONX
205
4241.0000
13:01:54
LONX
320
4241.5000
13:01:54
LONX
86
4241.5000
13:01:54
LONX
148
4240.0000
13:03:05
LONX
207
4240.0000
13:03:12
LONX
195
4239.5000
13:03:41
LONX
207
4238.5000
13:04:43
LONX
152
4238.5000
13:04:47
LONX
38
4238.5000
13:04:47
LONX
17
4238.5000
13:04:47
LONX
207
4239.0000
13:05:15
LONX
216
4238.5000
13:05:39
LONX
192
4238.0000
13:06:11
LONX
15
4238.0000
13:06:11
LONX
119
4238.5000
13:07:06
LONX
125
4238.5000
13:07:13
LONX
225
4238.5000
13:07:25
LONX
207
4239.0000
13:07:36
LONX
250
4239.5000
13:08:50
LONX
207
4239.5000
13:08:50
LONX
225
4239.0000
13:08:51
LONX
207
4239.0000
13:09:36
LONX
241
4239.0000
13:10:26
LONX
244
4239.0000
13:10:53
LONX
207
4239.5000
13:11:12
LONX
192
4238.5000
13:11:54
LONX
250
4238.5000
13:12:15
LONX
99
4239.5000
13:12:52
LONX
116
4239.5000
13:12:52
LONX
196
4238.5000
13:13:22
LONX
195
4238.0000
13:13:45
LONX
116
4239.0000
13:14:46
LONX
30
4239.0000
13:14:46
LONX
250
4239.0000
13:14:49
LONX
30
4239.0000
13:14:49
LONX
109
4239.0000
13:15:07
LONX
132
4238.0000
13:15:29
LONX
207
4238.5000
13:15:40
LONX
86
4238.5000
13:16:17
LONX
153
4238.5000
13:16:36
LONX
56
4238.5000
13:16:36
LONX
11
4238.5000
13:16:57
LONX
254
4238.5000
13:16:57
LONX
70
4237.5000
13:17:23
LONX
72
4237.5000
13:17:33
LONX
54
4237.5000
13:17:38
LONX
83
4237.0000
13:17:45
LONX
225
4238.5000
13:18:52
LONX
250
4238.5000
13:19:14
LONX
103
4238.5000
13:19:14
LONX
72
4238.0000
13:19:15
LONX
260
4238.5000
13:20:36
LONX
200
4238.5000
13:20:36
LONX
196
4238.5000
13:20:36
LONX
106
4238.5000
13:21:30
LONX
106
4238.5000
13:21:30
LONX
75
4238.5000
13:21:34
LONX
133
4237.5000
13:22:24
LONX
90
4237.5000
13:22:25
LONX
83
4238.5000
13:22:35
LONX
150
4238.0000
13:22:39
LONX
2
4237.5000
13:23:07
LONX
340
4237.5000
13:23:07
LONX
192
4237.0000
13:23:33
LONX
155
4237.0000
13:25:14
LONX
53
4237.0000
13:25:14
LONX
460
4238.0000
13:26:27
LONX
200
4238.0000
13:26:28
LONX
170
4238.0000
13:26:28
LONX
106
4238.0000
13:26:28
LONX
100
4238.0000
13:26:28
LONX
39
4238.0000
13:26:28
LONX
32
4238.0000
13:26:28
LONX
131
4238.5000
13:27:11
LONX
130
4238.0000
13:27:46
LONX
90
4238.0000
13:27:46
LONX
132
4241.5000
13:29:00
LONX
278
4242.0000
13:29:22
LONX
6
4242.0000
13:29:22
LONX
140
4241.0000
13:29:25
LONX
250
4241.5000
13:29:32
LONX
105
4241.0000
13:29:38
LONX
250
4241.0000
13:29:48
LONX
189
4241.0000
13:29:48
LONX
245
4241.5000
13:29:57
LONX
195
4241.0000
13:30:09
LONX
202
4240.0000
13:30:21
LONX
86
4237.0000
13:30:33
LONX
171
4237.0000
13:30:55
LONX
36
4237.0000
13:30:55
LONX
195
4235.5000
13:31:04
LONX
250
4235.5000
13:31:37
LONX
71
4235.5000
13:31:37
LONX
236
4235.5000
13:31:58
LONX
197
4235.0000
13:32:14
LONX
202
4233.0000
13:32:25
LONX
7
4231.5000
13:32:43
LONX
192
4231.5000
13:32:46
LONX
213
4228.5000
13:33:02
LONX
192
4227.5000
13:33:26
LONX
41
4225.0000
13:33:55
LONX
149
4225.0000
13:33:56
LONX
436
4225.0000
13:34:41
LONX
208
4224.0000
13:34:58
LONX
260
4223.5000
13:35:40
LONX
200
4222.5000
13:35:41
LONX
229
4224.0000
13:36:13
LONX
207
4224.5000
13:36:47
LONX
295
4223.5000
13:37:09
LONX
210
4222.0000
13:37:17
LONX
360
4223.5000
13:38:32
LONX
200
4223.5000
13:38:32
LONX
7
4223.5000
13:38:32
LONX
205
4221.5000
13:38:44
LONX
198
4220.0000
13:39:05
LONX
195
4220.5000
13:39:35
LONX
313
4222.0000
13:40:32
LONX
7
4222.0000
13:40:36
LONX
238
4222.0000
13:40:36
LONX
192
4220.5000
13:40:47
LONX
255
4220.5000
13:41:44
LONX
192
4220.5000
13:41:44
LONX
100
4220.5000
13:41:44
LONX
175
4220.0000
13:42:31
LONX
18
4220.0000
13:42:31
LONX
190
4219.0000
13:42:32
LONX
45
4221.0000
13:43:24
LONX
42
4221.0000
13:43:24
LONX
200
4221.0000
13:43:41
LONX
60
4221.0000
13:43:41
LONX
237
4221.5000
13:44:36
LONX
255
4221.5000
13:44:36
LONX
207
4221.0000
13:44:44
LONX
207
4221.0000
13:45:26
LONX
215
4220.5000
13:45:27
LONX
203
4218.5000
13:46:00
LONX
207
4218.5000
13:46:30
LONX
211
4217.5000
13:46:41
LONX
200
4216.5000
13:47:09
LONX
177
4215.0000
13:47:48
LONX
25
4215.0000
13:47:48
LONX
22
4215.0000
13:47:48
LONX
189
4214.5000
13:47:53
LONX
141
4217.0000
13:48:52
LONX
77
4217.0000
13:48:52
LONX
215
4216.5000
13:48:57
LONX
193
4216.5000
13:49:19
LONX
314
4216.0000
13:49:56
LONX
109
4219.0000
13:50:40
LONX
135
4219.0000
13:50:40
LONX
81
4219.0000
13:50:55
LONX
207
4219.0000
13:50:59
LONX
42
4217.5000
13:51:07
LONX
207
4219.5000
13:51:34
LONX
260
4219.0000
13:51:39
LONX
210
4219.5000
13:52:15
LONX
44
4220.0000
13:53:06
LONX
257
4220.0000
13:53:11
LONX
153
4220.0000
13:53:11
LONX
207
4219.5000
13:53:42
LONX
200
4221.0000
13:54:01
LONX
24
4221.0000
13:54:01
LONX
192
4220.5000
13:54:22
LONX
217
4220.0000
13:54:46
LONX
225
4219.5000
13:55:07
LONX
150
4222.0000
13:55:58
LONX
75
4222.0000
13:55:58
LONX
250
4223.5000
13:56:16
LONX
100
4223.5000
13:56:16
LONX
33
4223.5000
13:56:16
LONX
189
4221.5000
13:56:49
LONX
195
4221.0000
13:56:51
LONX
194
4221.5000
13:57:29
LONX
308
4221.5000
13:58:25
LONX
200
4221.5000
13:58:32
LONX
87
4221.0000
14:00:25
LONX
83
4221.0000
14:00:25
LONX
200
4221.5000
14:00:38
LONX
78
4221.5000
14:00:38
LONX
86
4221.0000
14:00:41
LONX
43
4221.0000
14:00:41
LONX
111
4221.0000
14:00:44
LONX
231
4221.0000
14:01:04
LONX
108
4221.0000
14:01:04
LONX
91
4221.5000
14:01:50
LONX
16
4221.5000
14:01:50
LONX
320
4222.0000
14:03:01
LONX
3
4221.5000
14:03:06
LONX
1
4221.5000
14:03:08
LONX
500
4222.5000
14:03:58
LONX
70
4222.5000
14:03:58
LONX
200
4222.5000
14:03:58
LONX
104
4222.5000
14:03:58
LONX
250
4222.5000
14:04:00
LONX
200
4222.5000
14:04:00
LONX
105
4222.5000
14:04:00
LONX
16
4222.5000
14:04:00
LONX
200
4222.5000
14:04:32
LONX
163
4222.5000
14:04:32
LONX
106
4222.5000
14:04:32
LONX
265
4222.5000
14:05:09
LONX
200
4222.0000
14:05:29
LONX
7
4222.0000
14:05:29
LONX
198
4221.5000
14:05:41
LONX
105
4224.0000
14:06:46
LONX
71
4224.0000
14:06:46
LONX
250
4224.0000
14:07:57
LONX
78
4224.0000
14:07:57
LONX
190
4223.5000
14:08:14
LONX
190
4223.0000
14:08:27
LONX
89
4223.5000
14:08:55
LONX
200
4224.5000
14:09:01
LONX
106
4224.5000
14:09:01
LONX
56
4224.5000
14:09:01
LONX
260
4224.5000
14:09:20
LONX
250
4224.5000
14:09:20
LONX
84
4224.5000
14:09:20
LONX
200
4224.0000
14:09:58
LONX
170
4224.0000
14:09:58
LONX
42
4224.0000
14:09:58
LONX
240
4223.5000
14:10:46
LONX
195
4224.5000
14:10:59
LONX
190
4223.5000
14:11:35
LONX
207
4223.5000
14:11:35
LONX
170
4223.0000
14:12:00
LONX
37
4223.0000
14:12:00
LONX
57
4222.5000
14:12:57
LONX
310
4222.0000
14:13:13
LONX
240
4222.5000
14:13:13
LONX
229
4221.5000
14:13:38
LONX
72
4221.5000
14:13:38
LONX
106
4221.5000
14:14:11
LONX
101
4221.5000
14:14:11
LONX
109
4221.5000
14:14:27
LONX
98
4221.5000
14:14:27
LONX
195
4220.5000
14:14:34
LONX
189
4219.5000
14:15:00
LONX
230
4220.0000
14:16:08
LONX
250
4220.0000
14:16:40
LONX
108
4220.0000
14:16:40
LONX
250
4220.0000
14:16:58
LONX
96
4220.0000
14:16:58
LONX
230
4219.5000
14:17:01
LONX
203
4217.0000
14:17:12
LONX
73
4215.5000
14:17:51
LONX
132
4215.5000
14:17:51
LONX
127
4216.5000
14:18:58
LONX
250
4217.0000
14:19:23
LONX
200
4217.0000
14:19:23
LONX
178
4217.0000
14:19:23
LONX
158
4217.0000
14:20:10
LONX
55
4217.0000
14:20:10
LONX
247
4216.5000
14:20:57
LONX
380
4217.5000
14:22:25
LONX
360
4217.0000
14:22:25
LONX
300
4217.5000
14:22:25
LONX
250
4217.5000
14:22:25
LONX
200
4217.5000
14:22:25
LONX
90
4219.5000
14:22:54
LONX
210
4219.5000
14:22:55
LONX
189
4218.5000
14:23:10
LONX
226
4218.5000
14:24:29
LONX
249
4217.5000
14:24:35
LONX
200
4217.5000
14:24:35
LONX
200
4217.5000
14:24:54
LONX
6
4217.5000
14:24:54
LONX
238
4218.0000
14:26:04
LONX
250
4218.0000
14:26:29
LONX
200
4218.0000
14:26:29
LONX
125
4218.0000
14:26:29
LONX
200
4218.0000
14:26:36
LONX
19
4218.0000
14:26:36
LONX
194
4217.5000
14:26:53
LONX
207
4218.0000
14:27:18
LONX
200
4218.0000
14:27:43
LONX
51
4218.0000
14:27:43
LONX
200
4218.0000
14:28:04
LONX
16
4218.0000
14:28:04
LONX
14
4218.0000
14:28:04
LONX
111
4218.0000
14:28:18
LONX
92
4218.0000
14:28:18
LONX
207
4218.0000
14:28:39
LONX
223
4217.5000
14:28:53
LONX
22
4217.5000
14:28:53
LONX
191
4216.5000
14:29:00
LONX
142
4215.5000
14:30:02
LONX
118
4215.5000
14:30:02
LONX
215
4215.0000
14:30:09
LONX
200
4214.5000
14:30:11
LONX
200
4214.0000
14:30:11
LONX
330
4213.5000
14:30:11
LONX
270
4212.5000
14:30:16
LONX
200
4212.0000
14:30:21
LONX
200
4211.5000
14:30:23
LONX
6
4211.5000
14:30:23
LONX
220
4211.0000
14:30:25
LONX
274
4212.5000
14:30:45
LONX
280
4212.5000
14:31:04
LONX
330
4212.5000
14:31:32
LONX
287
4212.5000
14:31:32
LONX
43
4212.5000
14:31:32
LONX
331
4212.5000
14:31:33
LONX
300
4212.0000
14:31:57
LONX
130
4212.0000
14:31:57
LONX
210
4212.0000
14:31:57
LONX
450
4212.5000
14:32:13
LONX
250
4212.5000
14:32:14
LONX
132
4212.5000
14:32:14
LONX
184
4213.0000
14:32:35
LONX
96
4213.0000
14:32:35
LONX
18
4213.0000
14:32:35
LONX
360
4214.5000
14:33:18
LONX
294
4214.5000
14:33:18
LONX
54
4214.5000
14:33:18
LONX
22
4214.5000
14:33:18
LONX
54
4214.5000
14:33:18
LONX
20
4214.5000
14:33:18
LONX
433
4215.5000
14:33:39
LONX
250
4215.5000
14:33:39
LONX
200
4215.5000
14:33:39
LONX
430
4215.0000
14:33:50
LONX
275
4215.0000
14:33:55
LONX
207
4215.0000
14:33:55
LONX
132
4215.0000
14:34:02
LONX
80
4215.0000
14:34:02
LONX
210
4216.0000
14:34:23
LONX
235
4215.5000
14:34:23
LONX
207
4215.5000
14:34:23
LONX
87
4214.0000
14:34:44
LONX
110
4214.5000
14:34:54
LONX
205
4214.0000
14:35:02
LONX
230
4214.0000
14:35:02
LONX
250
4214.5000
14:35:16
LONX
207
4215.0000
14:35:34
LONX
190
4214.5000
14:35:37
LONX
118
4213.5000
14:35:37
LONX
109
4213.5000
14:35:37
LONX
132
4213.5000
14:35:59
LONX
75
4213.5000
14:35:59
LONX
238
4213.0000
14:35:59
LONX
189
4212.0000
14:36:06
LONX
200
4213.0000
14:36:38
LONX
50
4213.0000
14:36:40
LONX
283
4213.0000
14:36:44
LONX
200
4212.5000
14:37:03
LONX
138
4212.0000
14:37:03
LONX
54
4212.0000
14:37:03
LONX
73
4212.0000
14:37:03
LONX
240
4211.5000
14:37:31
LONX
200
4211.0000
14:37:31
LONX
35
4211.0000
14:37:31
LONX
82
4212.5000
14:38:34
LONX
265
4213.0000
14:39:01
LONX
205
4215.0000
14:39:30
LONX
350
4215.5000
14:39:35
LONX
120
4215.5000
14:39:35
LONX
295
4215.5000
14:39:38
LONX
200
4215.5000
14:39:38
LONX
157
4215.5000
14:39:38
LONX
207
4216.0000
14:39:50
LONX
207
4216.0000
14:40:00
LONX
135
4215.0000
14:40:02
LONX
235
4215.0000
14:40:02
LONX
164
4216.5000
14:40:25
LONX
82
4216.5000
14:40:25
LONX
72
4217.5000
14:40:43
LONX
207
4217.5000
14:40:51
LONX
100
4217.0000
14:40:51
LONX
115
4217.0000
14:40:51
LONX
99
4216.0000
14:40:51
LONX
101
4216.0000
14:41:00
LONX
10
4216.0000
14:41:39
LONX
257
4216.5000
14:41:39
LONX
207
4216.0000
14:41:43
LONX
200
4215.5000
14:41:45
LONX
9
4215.5000
14:41:45
LONX
250
4215.0000
14:41:59
LONX
122
4215.0000
14:42:06
LONX
73
4215.0000
14:42:06
LONX
245
4214.5000
14:42:08
LONX
280
4215.0000
14:42:45
LONX
199
4214.5000
14:42:52
LONX
207
4213.5000
14:43:10
LONX
419
4215.0000
14:43:39
LONX
201
4214.5000
14:43:55
LONX
246
4215.5000
14:44:37
LONX
200
4215.5000
14:44:37
LONX
126
4215.5000
14:44:41
LONX
305
4216.5000
14:45:31
LONX
390
4216.5000
14:45:31
LONX
250
4216.5000
14:45:31
LONX
207
4216.5000
14:45:48
LONX
242
4216.0000
14:45:50
LONX
25
4216.0000
14:45:50
LONX
250
4215.5000
14:46:28
LONX
265
4215.5000
14:47:12
LONX
177
4215.5000
14:47:15
LONX
125
4215.5000
14:47:15
LONX
226
4216.0000
14:47:34
LONX
5
4216.0000
14:47:34
LONX
227
4216.0000
14:47:47
LONX
444
4215.5000
14:47:51
LONX
40
4215.5000
14:47:51
LONX
336
4219.5000
14:49:11
LONX
250
4219.5000
14:49:18
LONX
200
4219.5000
14:49:18
LONX
150
4219.5000
14:49:18
LONX
89
4219.5000
14:49:18
LONX
360
4220.0000
14:49:33
LONX
114
4220.0000
14:49:33
LONX
250
4220.0000
14:49:51
LONX
12
4220.0000
14:49:51
LONX
189
4219.0000
14:49:53
LONX
440
4219.0000
14:51:09
LONX
139
4219.0000
14:51:09
LONX
209
4219.0000
14:51:12
LONX
235
4219.0000
14:51:16
LONX
230
4218.5000
14:51:22
LONX
417
4219.0000
14:52:23
LONX
127
4219.0000
14:52:23
LONX
310
4218.5000
14:52:28
LONX
194
4218.5000
14:52:41
LONX
209
4217.5000
14:52:59
LONX
215
4217.0000
14:53:01
LONX
191
4216.5000
14:53:22
LONX
200
4217.0000
14:53:53
LONX
100
4218.0000
14:54:44
LONX
12
4219.0000
14:55:04
LONX
218
4219.0000
14:55:06
LONX
350
4218.5000
14:55:06
LONX
230
4218.5000
14:55:06
LONX
200
4218.5000
14:55:07
LONX
230
4224.5000
14:56:17
LONX
265
4224.5000
14:56:17
LONX
310
4224.5000
14:56:17
LONX
250
4224.5000
14:56:17
LONX
229
4224.5000
14:56:39
LONX
205
4223.5000
14:56:52
LONX
209
4224.0000
14:57:20
LONX
74
4223.5000
14:57:35
LONX
176
4223.5000
14:57:37
LONX
45
4223.5000
14:57:37
LONX
280
4226.0000
14:58:45
LONX
230
4226.0000
14:58:45
LONX
254
4225.5000
14:59:08
LONX
250
4225.5000
14:59:08
LONX
181
4225.5000
14:59:08
LONX
28
4225.5000
14:59:08
LONX
225
4224.5000
14:59:12
LONX
280
4225.0000
14:59:40
LONX
410
4225.0000
15:00:09
LONX
250
4225.0000
15:00:20
LONX
200
4225.0000
15:00:20
LONX
265
4224.5000
15:00:21
LONX
196
4223.5000
15:00:28
LONX
197
4223.5000
15:00:46
LONX
219
4223.5000
15:00:56
LONX
380
4224.5000
15:01:52
LONX
390
4225.0000
15:02:25
LONX
250
4225.0000
15:02:25
LONX
250
4225.0000
15:02:25
LONX
192
4224.5000
15:02:25
LONX
3
4224.5000
15:02:25
LONX
330
4225.0000
15:02:52
LONX
250
4225.0000
15:02:52
LONX
210
4225.5000
15:03:12
LONX
205
4224.5000
15:03:20
LONX
235
4225.0000
15:03:20
LONX
142
4224.0000
15:03:44
LONX
47
4224.0000
15:03:44
LONX
355
4224.0000
15:04:08
LONX
44
4225.0000
15:04:37
LONX
449
4225.0000
15:04:48
LONX
136
4225.0000
15:04:48
LONX
190
4225.0000
15:05:01
LONX
342
4225.5000
15:05:19
LONX
197
4225.5000
15:05:34
LONX
217
4226.0000
15:05:45
LONX
41
4226.0000
15:06:05
LONX
340
4228.0000
15:07:12
LONX
100
4227.5000
15:07:24
LONX
195
4227.5000
15:07:24
LONX
306
4227.5000
15:07:24
LONX
250
4227.5000
15:07:24
LONX
200
4227.5000
15:07:24
LONX
230
4227.0000
15:07:26
LONX
196
4226.0000
15:07:31
LONX
209
4226.5000
15:07:59
LONX
430
4228.0000
15:08:28
LONX
159
4228.5000
15:08:46
LONX
50
4228.5000
15:08:46
LONX
198
4229.0000
15:08:55
LONX
247
4227.5000
15:09:03
LONX
136
4229.0000
15:09:30
LONX
38
4229.0000
15:09:30
LONX
110
4229.5000
15:09:40
LONX
65
4229.5000
15:09:40
LONX
25
4229.5000
15:09:40
LONX
223
4229.0000
15:10:05
LONX
172
4229.0000
15:10:05
LONX
194
4229.0000
15:10:18
LONX
5
4232.0000
15:10:42
LONX
235
4231.5000
15:10:47
LONX
242
4231.5000
15:10:47
LONX
218
4232.0000
15:10:47
LONX
210
4232.5000
15:11:19
LONX
106
4232.5000
15:11:31
LONX
107
4233.5000
15:11:37
LONX
24
4233.5000
15:11:37
LONX
178
4234.5000
15:11:49
LONX
226
4235.0000
15:12:15
LONX
200
4235.0000
15:12:15
LONX
191
4233.5000
15:12:26
LONX
194
4232.5000
15:12:31
LONX
297
4233.5000
15:13:10
LONX
127
4234.5000
15:13:32
LONX
113
4234.5000
15:13:40
LONX
200
4234.5000
15:13:44
LONX
265
4234.0000
15:14:04
LONX
142
4234.5000
15:14:25
LONX
232
4235.0000
15:14:32
LONX
63
4235.0000
15:14:32
LONX
137
4235.0000
15:14:45
LONX
188
4235.0000
15:14:54
LONX
20
4235.0000
15:14:54
LONX
197
4235.0000
15:15:09
LONX
220
4234.0000
15:15:18
LONX
237
4233.0000
15:16:00
LONX
205
4234.0000
15:16:00
LONX
194
4233.0000
15:16:04
LONX
250
4234.0000
15:16:35
LONX
26
4234.0000
15:16:35
LONX
100
4233.0000
15:16:47
LONX
123
4233.0000
15:16:47
LONX
280
4233.0000
15:17:40
LONX
195
4233.0000
15:17:40
LONX
200
4233.0000
15:17:40
LONX
187
4233.0000
15:17:40
LONX
249
4233.0000
15:18:21
LONX
35
4233.0000
15:18:21
LONX
199
4233.0000
15:18:33
LONX
200
4232.0000
15:18:40
LONX
28
4231.5000
15:19:37
LONX
89
4231.5000
15:19:37
LONX
75
4231.5000
15:19:37
LONX
215
4231.5000
15:19:37
LONX
210
4231.5000
15:19:37
LONX
261
4231.5000
15:20:34
LONX
440
4231.0000
15:20:46
LONX
241
4230.5000
15:20:59
LONX
320
4231.0000
15:21:07
LONX
210
4232.0000
15:21:28
LONX
215
4231.5000
15:21:52
LONX
210
4231.5000
15:21:52
LONX
81
4231.0000
15:21:52
LONX
411
4232.5000
15:22:58
LONX
200
4232.5000
15:22:58
LONX
256
4232.5000
15:23:06
LONX
434
4233.5000
15:23:35
LONX
397
4233.5000
15:24:06
LONX
239
4235.0000
15:24:55
LONX
200
4235.0000
15:24:55
LONX
244
4235.0000
15:24:59
LONX
9
4235.0000
15:24:59
LONX
229
4235.0000
15:25:18
LONX
100
4234.5000
15:25:19
LONX
48
4234.0000
15:25:24
LONX
145
4234.0000
15:25:24
LONX
251
4232.5000
15:26:22
LONX
250
4232.5000
15:26:22
LONX
95
4232.5000
15:26:22
LONX
221
4232.5000
15:27:11
LONX
100
4234.0000
15:28:21
LONX
300
4234.0000
15:28:21
LONX
20
4234.0000
15:28:21
LONX
380
4233.5000
15:28:21
LONX
300
4233.5000
15:28:21
LONX
260
4233.0000
15:28:23
LONX
210
4234.0000
15:29:06
LONX
192
4233.5000
15:29:06
LONX
204
4232.5000
15:29:22
LONX
270
4231.5000
15:29:41
LONX
205
4230.0000
15:29:52
LONX
132
4230.5000
15:30:15
LONX
22
4230.5000
15:30:15
LONX
368
4231.0000
15:30:27
LONX
211
4231.5000
15:30:50
LONX
205
4231.0000
15:30:50
LONX
200
4231.0000
15:30:57
LONX
138
4231.5000
15:31:44
LONX
10
4231.5000
15:31:44
LONX
450
4233.0000
15:32:02
LONX
211
4233.0000
15:32:10
LONX
300
4232.5000
15:32:17
LONX
95
4232.5000
15:32:17
LONX
53
4232.5000
15:32:33
LONX
250
4232.5000
15:32:55
LONX
320
4233.0000
15:33:22
LONX
235
4233.0000
15:33:22
LONX
235
4232.5000
15:34:05
LONX
211
4232.5000
15:34:05
LONX
207
4233.0000
15:34:14
LONX
211
4233.5000
15:34:37
LONX
211
4233.0000
15:34:49
LONX
211
4231.5000
15:35:01
LONX
215
4230.5000
15:35:06
LONX
210
4229.5000
15:35:27
LONX
107
4231.5000
15:35:47
LONX
76
4231.5000
15:35:47
LONX
250
4231.5000
15:36:05
LONX
134
4231.5000
15:36:11
LONX
58
4231.5000
15:36:11
LONX
238
4231.0000
15:36:20
LONX
211
4231.5000
15:36:42
LONX
362
4233.5000
15:37:03
LONX
211
4234.5000
15:37:17
LONX
84
4233.5000
15:37:27
LONX
110
4233.5000
15:37:28
LONX
220
4232.5000
15:37:49
LONX
91
4233.0000
15:38:00
LONX
90
4233.0000
15:38:00
LONX
27
4233.0000
15:38:00
LONX
211
4233.0000
15:38:19
LONX
222
4232.0000
15:38:23
LONX
207
4231.5000
15:38:46
LONX
96
4230.5000
15:39:03
LONX
309
4230.5000
15:39:47
LONX
168
4230.5000
15:39:57
LONX
24
4231.5000
15:40:07
LONX
223
4232.5000
15:40:11
LONX
260
4231.5000
15:40:12
LONX
320
4231.0000
15:40:13
LONX
222
4231.5000
15:40:43
LONX
227
4230.5000
15:40:52
LONX
15
4232.0000
15:41:26
LONX
115
4231.5000
15:41:38
LONX
100
4231.5000
15:41:38
LONX
275
4232.0000
15:43:00
LONX
106
4232.0000
15:43:00
LONX
59
4233.5000
15:43:06
LONX
37
4233.5000
15:43:06
LONX
100
4233.0000
15:43:07
LONX
330
4233.0000
15:43:07
LONX
430
4233.0000
15:43:18
LONX
248
4233.0000
15:43:18
LONX
144
4233.0000
15:43:18
LONX
221
4233.0000
15:43:31
LONX
78
4234.5000
15:44:01
LONX
8
4234.5000
15:44:07
LONX
200
4235.0000
15:44:07
LONX
84
4235.0000
15:44:07
LONX
212
4235.5000
15:44:16
LONX
232
4234.5000
15:44:16
LONX
212
4234.5000
15:44:48
LONX
200
4236.0000
15:45:14
LONX
229
4236.5000
15:45:39
LONX
200
4236.5000
15:45:44
LONX
153
4236.5000
15:45:48
LONX
146
4236.5000
15:45:48
LONX
234
4236.0000
15:46:00
LONX
212
4237.0000
15:46:18
LONX
65
4239.5000
15:46:54
LONX
205
4241.5000
15:47:40
LONX
215
4241.5000
15:47:40
LONX
200
4241.5000
15:47:40
LONX
80
4241.5000
15:47:40
LONX
100
4241.0000
15:47:41
LONX
370
4241.0000
15:47:48
LONX
235
4240.5000
15:47:48
LONX
119
4239.0000
15:48:00
LONX
93
4239.0000
15:48:00
LONX
212
4240.0000
15:48:29
LONX
215
4239.5000
15:48:30
LONX
212
4241.0000
15:48:53
LONX
136
4241.0000
15:49:06
LONX
212
4241.5000
15:49:22
LONX
194
4241.5000
15:49:27
LONX
171
4241.0000
15:49:28
LONX
57
4241.0000
15:49:28
LONX
234
4243.5000
15:50:36
LONX
220
4243.5000
15:50:53
LONX
380
4243.0000
15:50:53
LONX
121
4243.5000
15:50:53
LONX
110
4243.0000
15:50:53
LONX
179
4243.5000
15:50:53
LONX
80
4243.5000
15:50:53
LONX
200
4242.5000
15:51:21
LONX
12
4242.5000
15:51:21
LONX
212
4242.5000
15:51:36
LONX
199
4242.5000
15:51:47
LONX
198
4242.5000
15:51:59
LONX
222
4242.0000
15:52:02
LONX
231
4242.0000
15:52:28
LONX
212
4242.0000
15:52:43
LONX
175
4241.0000
15:52:49
LONX
30
4241.0000
15:52:49
LONX
200
4240.0000
15:53:12
LONX
53
4240.0000
15:53:12
LONX
122
4240.0000
15:53:40
LONX
106
4240.0000
15:53:40
LONX
99
4240.0000
15:53:40
LONX
225
4239.5000
15:53:49
LONX
79
4240.0000
15:54:06
LONX
77
4240.0000
15:54:06
LONX
56
4240.0000
15:54:06
LONX
147
4241.0000
15:54:22
LONX
106
4241.0000
15:54:22
LONX
275
4241.0000
15:54:41
LONX
198
4240.0000
15:54:51
LONX
248
4239.0000
15:55:04
LONX
212
4240.0000
15:55:36
LONX
220
4239.5000
15:55:56
LONX
250
4239.5000
15:55:56
LONX
15
4239.5000
15:55:56
LONX
195
4239.0000
15:55:57
LONX
203
4238.0000
15:56:21
LONX
212
4239.5000
15:56:50
LONX
225
4239.0000
15:56:51
LONX
264
4242.0000
15:57:35
LONX
265
4242.0000
15:57:50
LONX
200
4242.5000
15:57:50
LONX
30
4242.5000
15:57:50
LONX
200
4242.5000
15:57:51
LONX
85
4242.5000
15:57:51
LONX
85
4242.5000
15:57:51
LONX
250
4243.0000
15:58:18
LONX
129
4243.0000
15:58:18
LONX
96
4243.0000
15:58:18
LONX
107
4244.0000
15:58:44
LONX
200
4244.0000
15:58:48
LONX
72
4244.0000
15:58:48
LONX
65
4244.0000
15:58:48
LONX
245
4243.5000
15:58:48
LONX
195
4241.5000
15:59:13
LONX
204
4241.0000
15:59:22
LONX
128
4241.0000
16:00:06
LONX
107
4241.0000
16:00:06
LONX
250
4241.0000
16:00:09
LONX
246
4241.0000
16:00:09
LONX
111
4241.0000
16:00:09
LONX
44
4240.0000
16:00:12
LONX
102
4240.0000
16:00:21
LONX
216
4239.5000
16:00:29
LONX
266
4240.0000
16:00:49
LONX
200
4240.0000
16:00:49
LONX
11
4240.0000
16:00:49
LONX
99
4239.0000
16:00:56
LONX
136
4239.0000
16:00:56
LONX
262
4239.0000
16:01:14
LONX
73
4239.0000
16:01:14
LONX
200
4240.0000
16:01:36
LONX
155
4240.0000
16:01:36
LONX
212
4239.5000
16:01:52
LONX
230
4239.0000
16:01:53
LONX
430
4239.5000
16:02:45
LONX
310
4240.0000
16:02:45
LONX
165
4240.0000
16:02:45
LONX
90
4240.0000
16:02:45
LONX
305
4239.0000
16:02:48
LONX
183
4238.0000
16:03:09
LONX
36
4238.0000
16:03:09
LONX
212
4239.5000
16:03:36
LONX
120
4239.5000
16:03:42
LONX
92
4239.5000
16:03:42
LONX
140
4239.5000
16:03:56
LONX
126
4239.5000
16:03:56
LONX
119
4239.5000
16:03:56
LONX
90
4239.5000
16:03:56
LONX
200
4240.5000
16:04:11
LONX
12
4240.5000
16:04:11
LONX
200
4240.0000
16:04:16
LONX
30
4240.0000
16:04:16
LONX
250
4240.5000
16:04:32
LONX
72
4240.5000
16:04:32
LONX
252
4240.5000
16:04:45
LONX
227
4240.5000
16:04:56
LONX
212
4241.5000
16:05:07
LONX
265
4242.5000
16:05:37
LONX
271
4242.5000
16:05:37
LONX
147
4242.5000
16:05:37
LONX
236
4244.0000
16:06:07
LONX
200
4244.0000
16:06:07
LONX
255
4243.5000
16:06:19
LONX
263
4243.0000
16:06:22
LONX
200
4242.0000
16:06:37
LONX
214
4241.0000
16:06:37
LONX
200
4231.5000
16:06:43
LONX
204
4234.0000
16:06:52
LONX
200
4236.0000
16:07:12
LONX
213
4235.5000
16:07:17
LONX
201
4238.5000
16:07:35
LONX
250
4241.0000
16:07:49
LONX
24
4241.0000
16:07:49
LONX
205
4240.5000
16:07:49
LONX
206
4239.0000
16:08:30
LONX
250
4239.0000
16:08:30
LONX
70
4239.0000
16:08:30
LONX
234
4238.0000
16:08:43
LONX
132
4239.0000
16:08:52
LONX
15
4239.0000
16:08:52
LONX
88
4239.0000
16:08:52
LONX
81
4240.0000
16:09:09
LONX
269
4240.0000
16:09:09
LONX
223
4239.5000
16:09:16
LONX
1
4239.5000
16:09:16
LONX
103
4240.5000
16:09:35
LONX
230
4240.0000
16:09:52
LONX
230
4240.0000
16:09:52
LONX
205
4239.0000
16:09:57
LONX
373
4238.5000
16:10:17
LONX
160
4238.5000
16:10:17
LONX
200
4238.5000
16:10:25
LONX
33
4238.5000
16:10:25
LONX
187
4238.5000
16:10:35
LONX
17
4238.5000
16:10:35
LONX
196
4238.5000
16:10:35
LONX
8
4238.5000
16:10:35
LONX
210
4238.5000
16:11:00
LONX
200
4238.5000
16:11:05
LONX
200
4238.5000
16:11:15
LONX
201
4238.5000
16:11:27
LONX
200
4238.5000
16:11:35
LONX
195
4238.0000
16:11:48
LONX
200
4238.0000
16:11:59
LONX
106
4238.0000
16:12:05
LONX
193
4237.0000
16:12:13
LONX
200
4236.5000
16:12:20
LONX
8
4236.5000
16:12:20
LONX
127
4236.0000
16:12:30
LONX
74
4236.0000
16:12:30
LONX
342
4235.5000
16:12:47
LONX
200
4238.0000
16:13:07
LONX
150
4238.0000
16:13:07
LONX
46
4238.0000
16:13:07
LONX
264
4239.5000
16:13:20
LONX
200
4239.0000
16:13:30
LONX
114
4239.5000
16:13:56
LONX
33
4239.5000
16:13:56
LONX
250
4239.5000
16:13:56
LONX
90
4239.5000
16:13:56
LONX
224
4239.0000
16:14:05
LONX
100
4238.5000
16:14:15
LONX
208
4238.5000
16:14:21
LONX
200
4238.5000
16:14:36
LONX
238
4239.0000
16:14:54
LONX
37
4239.0000
16:14:55
LONX
232
4239.0000
16:14:55
LONX
209
4239.0000
16:15:00
LONX
110
4239.5000
16:15:15
LONX
247
4239.5000
16:15:16
LONX
194
4239.5000
16:15:25
LONX
295
4240.0000
16:16:06
LONX
426
4240.0000
16:16:06
LONX
300
4240.0000
16:16:06
LONX
195
4240.0000
16:16:06
LONX
22
4239.5000
16:16:15
LONX
350
4240.5000
16:16:42
LONX
238
4240.5000
16:16:42
LONX
200
4240.5000
16:16:42
LONX
58
4240.5000
16:16:42
LONX
193
4240.0000
16:16:50
LONX
219
4240.0000
16:17:00
LONX
150
4240.0000
16:17:00
LONX
69
4240.0000
16:17:00
LONX
231
4238.5000
16:17:20
LONX
217
4238.5000
16:17:30
LONX
163
4239.5000
16:17:42
LONX
203
4239.5000
16:17:46
LONX
211
4239.5000
16:17:58
LONX
91
4239.5000
16:18:03
LONX
46
4239.5000
16:18:03
LONX
19
4239.5000
16:18:03
LONX
345
4241.0000
16:18:42
LONX
62
4241.5000
16:18:47
LONX
322
4241.5000
16:18:47
LONX
307
4241.5000
16:18:47
LONX
199
4241.0000
16:18:57
LONX
200
4241.5000
16:19:09
LONX
51
4241.5000
16:19:09
LONX
320
4241.5000
16:19:37
LONX
258
4241.5000
16:19:37
LONX
247
4241.5000
16:19:45
LONX
221
4242.5000
16:20:17
LONX
215
4243.0000
16:20:17
LONX
200
4243.0000
16:20:17
LONX
131
4243.0000
16:20:17
LONX
253
4243.0000
16:20:17
LONX
52
4243.0000
16:20:17
LONX
214
4243.0000
16:20:38
LONX
36
4243.0000
16:20:38
LONX
200
4244.5000
16:20:59
LONX
178
4244.5000
16:20:59
LONX
333
4245.0000
16:21:17
LONX
59
4245.0000
16:21:17
LONX
100
4244.5000
16:21:25
LONX
200
4244.5000
16:21:28
LONX
6
4244.5000
16:21:28
LONX
195
4245.0000
16:21:39
LONX
162
4244.5000
16:21:50
LONX
133
4244.5000
16:21:50
LONX
106
4245.0000
16:22:02
LONX
22
4245.0000
16:22:03
LONX
41
4245.0000
16:22:04
LONX
165
4245.0000
16:22:04
LONX
223
4245.5000
16:22:14
LONX
223
4245.5000
16:22:14
LONX
200
4243.0000
16:22:34
LONX
211
4242.5000
16:22:43
LONX
200
4242.5000
16:22:52
LONX
34
4242.5000
16:22:52
LONX
340
4244.0000
16:23:15
LONX
87
4244.0000
16:23:15
LONX
100
4243.5000
16:23:19
LONX
194
4243.5000
16:23:23
LONX
188
4243.5000
16:23:23
LONX
6
4243.5000
16:23:23
LONX
201
4242.5000
16:23:41
LONX
200
4242.5000
16:23:50
LONX
100
4242.5000
16:24:17
LONX
112
4242.5000
16:24:17
LONX
283
4242.5000
16:24:17
LONX
250
4242.5000
16:24:17
LONX
194
4242.5000
16:24:24
LONX
198
4242.5000
16:24:32
LONX
149
4242.5000
16:24:32
LONX
49
4242.5000
16:24:32
LONX
273
4243.0000
16:24:50
LONX
257
4243.0000
16:24:50
LONX
16
4243.0000
16:24:50
LONX
229
4245.0000
16:25:08
LONX
206
4245.0000
16:25:20
LONX
283
4245.0000
16:25:28
LONX
212
4245.0000
16:25:36
LONX
214
4244.5000
16:25:40
LONX
218
4243.0000
16:25:48
LONX
69
4242.5000
16:25:59
LONX
274
4242.5000
16:26:00
LONX
250
4244.0000
16:26:16
LONX
155
4244.5000
16:26:19
LONX
41
4244.5000
16:26:19
LONX
261
4244.5000
16:26:30
LONX
194
4245.0000
16:26:37
LONX
185
4245.5000
16:26:46
LONX
15
4245.5000
16:26:46
LONX
202
4244.0000
16:26:53
LONX
202
4244.0000
16:26:53
LONX
100
4247.0000
16:27:08
LONX
211
4246.0000
16:27:12
LONX
213
4246.5000
16:27:25
LONX
199
4246.5000
16:27:28
LONX
200
4246.5000
16:27:34
LONX
213
4246.5000
16:27:43
LONX
195
4245.5000
16:27:49
LONX
127
4245.5000
16:27:49
LONX
68
4245.5000
16:27:49
LONX
224
4245.0000
16:28:03
LONX
9
4246.5000
16:28:11
LONX
187
4246.5000
16:28:11
LONX
299
4247.0000
16:28:20
LONX
100
4247.0000
16:28:30
LONX
247
4248.0000
16:28:31
LONX
368
4248.0000
16:28:53
LONX
127
4248.0000
16:28:55
LONX
38
4248.0000
16:28:55
LONX
250
4248.0000
16:28:55
LONX
193
4248.5000
16:29:00
LONX
197
4248.0000
16:29:05
LONX
197
4247.5000
16:29:10
LONX
197
4246.5000
16:29:21
LONX
296
4247.5000
16:29:22
LONX
228
4247.5000
16:29:30
LONX
66
4247.5000
16:29:30
LONX
294
4247.0000
16:29:30
LONX
250
4245.5000
16:29:44
LONX
110
4246.5000
16:29:48
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.ENDPOSFMGGLVNDGRZM
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