REG - Unilever PLC - Transaction in Own Shares
RNS Number : 3333AUnilever PLC10 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:
10-Sep-18
Number of ordinary shares purchased:
336,000
Highest price paid per share:
GBp 4,280.5000
Lowest price paid per share:
GBp 4,233.5000
Volume weighted average price paid per share:
GBp 4,261.3139
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 11,130,093 of its ordinary shares in treasury and has 1,188,532,645 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4261.3139
336,000
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
84
4237.5000
08:00:55
LONX
100
4237.5000
08:00:55
LONX
100
4237.0000
08:00:56
LONX
63
4237.0000
08:00:56
LONX
100
4237.0000
08:00:59
LONX
95
4237.0000
08:00:59
LONX
100
4237.0000
08:01:00
LONX
91
4237.0000
08:01:00
LONX
100
4234.0000
08:01:02
LONX
100
4239.0000
08:01:09
LONX
200
4234.5000
08:01:10
LONX
180
4234.0000
08:01:28
LONX
180
4233.5000
08:01:28
LONX
290
4238.5000
08:02:00
LONX
200
4238.0000
08:02:00
LONX
215
4236.5000
08:02:55
LONX
280
4236.5000
08:02:55
LONX
72
4236.0000
08:02:55
LONX
143
4236.0000
08:02:55
LONX
230
4234.0000
08:03:10
LONX
109
4237.0000
08:03:56
LONX
9
4240.0000
08:04:10
LONX
12
4240.0000
08:04:27
LONX
250
4245.0000
08:05:08
LONX
68
4248.0000
08:05:36
LONX
25
4249.5000
08:05:39
LONX
235
4250.0000
08:05:54
LONX
50
4253.5000
08:06:09
LONX
275
4254.0000
08:06:12
LONX
76
4254.0000
08:06:12
LONX
158
4254.0000
08:06:12
LONX
175
4253.0000
08:06:15
LONX
215
4253.0000
08:06:15
LONX
160
4252.5000
08:06:16
LONX
210
4252.0000
08:06:16
LONX
15
4253.5000
08:06:20
LONX
257
4254.5000
08:06:35
LONX
70
4254.5000
08:06:45
LONX
57
4254.5000
08:06:45
LONX
52
4254.5000
08:06:50
LONX
125
4255.0000
08:07:00
LONX
31
4255.0000
08:07:00
LONX
212
4254.5000
08:07:00
LONX
164
4254.5000
08:07:00
LONX
140
4253.0000
08:07:00
LONX
50
4256.5000
08:07:35
LONX
16
4256.5000
08:07:35
LONX
250
4256.5000
08:07:38
LONX
165
4256.5000
08:08:02
LONX
200
4257.0000
08:08:09
LONX
75
4257.0000
08:08:09
LONX
107
4257.0000
08:08:13
LONX
150
4256.5000
08:08:14
LONX
37
4257.0000
08:08:36
LONX
250
4257.5000
08:08:43
LONX
157
4257.0000
08:08:48
LONX
186
4258.0000
08:08:59
LONX
55
4262.0000
08:09:15
LONX
201
4262.0000
08:09:15
LONX
124
4262.0000
08:09:15
LONX
170
4261.5000
08:09:15
LONX
200
4261.5000
08:09:17
LONX
56
4262.5000
08:09:17
LONX
160
4261.0000
08:09:21
LONX
155
4260.5000
08:09:21
LONX
170
4260.5000
08:09:45
LONX
250
4261.5000
08:10:03
LONX
125
4262.0000
08:10:08
LONX
116
4261.0000
08:10:14
LONX
29
4261.0000
08:10:14
LONX
270
4260.5000
08:10:14
LONX
145
4259.5000
08:10:32
LONX
166
4259.0000
08:10:32
LONX
9
4259.0000
08:10:32
LONX
165
4258.5000
08:11:12
LONX
205
4258.5000
08:11:12
LONX
150
4258.0000
08:11:25
LONX
155
4257.5000
08:11:37
LONX
170
4256.5000
08:11:38
LONX
158
4256.0000
08:11:38
LONX
170
4256.5000
08:11:56
LONX
155
4256.0000
08:12:00
LONX
100
4254.5000
08:12:25
LONX
38
4257.0000
08:12:48
LONX
200
4256.5000
08:12:52
LONX
273
4256.5000
08:12:52
LONX
160
4260.0000
08:13:05
LONX
212
4260.5000
08:13:20
LONX
56
4261.5000
08:13:36
LONX
236
4261.5000
08:13:36
LONX
200
4260.5000
08:13:42
LONX
145
4258.5000
08:13:53
LONX
155
4257.0000
08:14:03
LONX
250
4257.0000
08:14:34
LONX
209
4256.0000
08:14:44
LONX
21
4255.5000
08:14:49
LONX
165
4255.0000
08:14:54
LONX
65
4253.5000
08:15:05
LONX
105
4253.5000
08:15:06
LONX
57
4253.0000
08:15:08
LONX
80
4255.5000
08:15:29
LONX
100
4255.5000
08:15:29
LONX
37
4255.5000
08:15:29
LONX
208
4254.5000
08:15:36
LONX
150
4253.0000
08:15:47
LONX
180
4252.5000
08:16:02
LONX
186
4252.5000
08:16:20
LONX
155
4252.0000
08:16:33
LONX
150
4252.0000
08:16:49
LONX
195
4251.5000
08:16:59
LONX
182
4250.5000
08:16:59
LONX
173
4252.5000
08:17:27
LONX
173
4253.5000
08:17:38
LONX
5
4253.5000
08:18:11
LONX
216
4253.5000
08:18:11
LONX
186
4254.5000
08:18:32
LONX
40
4254.5000
08:18:32
LONX
200
4254.5000
08:18:32
LONX
72
4254.5000
08:18:32
LONX
155
4255.5000
08:18:38
LONX
180
4255.0000
08:18:38
LONX
189
4256.0000
08:19:12
LONX
186
4256.0000
08:19:42
LONX
250
4256.0000
08:19:42
LONX
165
4256.0000
08:19:43
LONX
175
4255.5000
08:19:47
LONX
169
4255.0000
08:20:08
LONX
196
4254.0000
08:20:12
LONX
39
4254.0000
08:20:12
LONX
91
4254.5000
08:20:42
LONX
84
4254.5000
08:20:43
LONX
164
4254.0000
08:20:43
LONX
185
4255.0000
08:21:16
LONX
250
4255.0000
08:21:16
LONX
17
4255.0000
08:21:28
LONX
166
4255.0000
08:21:29
LONX
170
4255.0000
08:21:41
LONX
220
4255.0000
08:21:49
LONX
242
4258.0000
08:22:25
LONX
170
4258.0000
08:22:35
LONX
195
4257.0000
08:22:42
LONX
163
4256.5000
08:23:07
LONX
176
4256.5000
08:23:07
LONX
60
4255.5000
08:23:25
LONX
114
4255.5000
08:23:25
LONX
229
4255.5000
08:23:40
LONX
181
4252.5000
08:24:06
LONX
72
4253.0000
08:24:06
LONX
100
4253.0000
08:24:06
LONX
235
4254.0000
08:24:49
LONX
240
4253.5000
08:24:49
LONX
250
4253.5000
08:25:43
LONX
205
4253.5000
08:25:46
LONX
253
4252.5000
08:25:46
LONX
181
4252.0000
08:26:02
LONX
206
4251.5000
08:26:27
LONX
84
4250.5000
08:26:27
LONX
101
4250.5000
08:26:27
LONX
168
4246.5000
08:26:57
LONX
186
4246.5000
08:27:11
LONX
24
4246.5000
08:27:11
LONX
56
4246.5000
08:27:31
LONX
250
4246.5000
08:27:31
LONX
175
4246.0000
08:27:34
LONX
171
4245.0000
08:27:47
LONX
131
4243.5000
08:28:07
LONX
91
4245.5000
08:28:30
LONX
90
4245.5000
08:28:30
LONX
45
4246.0000
08:28:40
LONX
190
4246.0000
08:28:40
LONX
181
4246.5000
08:29:00
LONX
181
4246.5000
08:29:15
LONX
251
4246.0000
08:29:23
LONX
210
4245.0000
08:29:56
LONX
176
4245.5000
08:30:13
LONX
125
4245.5000
08:30:13
LONX
167
4245.0000
08:30:24
LONX
132
4245.5000
08:30:45
LONX
50
4245.5000
08:30:45
LONX
182
4245.5000
08:30:55
LONX
220
4244.0000
08:30:57
LONX
183
4246.5000
08:31:29
LONX
168
4248.5000
08:31:59
LONX
31
4248.5000
08:31:59
LONX
174
4247.5000
08:32:01
LONX
175
4249.0000
08:32:35
LONX
239
4251.0000
08:32:46
LONX
200
4251.0000
08:32:57
LONX
100
4251.5000
08:33:08
LONX
135
4251.5000
08:33:08
LONX
185
4252.5000
08:33:26
LONX
9
4252.0000
08:33:55
LONX
186
4252.0000
08:33:59
LONX
163
4252.0000
08:34:14
LONX
106
4252.0000
08:34:14
LONX
179
4250.5000
08:34:20
LONX
175
4249.0000
08:34:43
LONX
175
4249.5000
08:35:10
LONX
174
4249.0000
08:35:10
LONX
190
4249.5000
08:35:35
LONX
183
4250.0000
08:35:52
LONX
106
4250.0000
08:36:05
LONX
183
4250.0000
08:36:14
LONX
113
4249.0000
08:36:20
LONX
37
4248.0000
08:36:39
LONX
186
4248.5000
08:36:49
LONX
14
4248.5000
08:36:49
LONX
212
4248.0000
08:36:49
LONX
50
4247.5000
08:37:16
LONX
155
4247.5000
08:37:16
LONX
173
4246.0000
08:37:29
LONX
185
4246.0000
08:37:51
LONX
168
4246.5000
08:38:08
LONX
200
4247.0000
08:38:34
LONX
111
4246.5000
08:38:38
LONX
134
4246.5000
08:38:38
LONX
112
4246.5000
08:39:04
LONX
76
4246.5000
08:39:04
LONX
225
4246.5000
08:39:04
LONX
185
4245.5000
08:39:41
LONX
178
4245.0000
08:39:43
LONX
170
4241.0000
08:40:15
LONX
265
4242.5000
08:40:43
LONX
250
4242.5000
08:41:13
LONX
69
4242.5000
08:41:46
LONX
105
4242.5000
08:41:46
LONX
36
4242.5000
08:41:46
LONX
22
4242.5000
08:41:46
LONX
250
4242.5000
08:41:46
LONX
6
4242.5000
08:42:05
LONX
215
4243.5000
08:42:21
LONX
220
4243.5000
08:42:48
LONX
1
4243.5000
08:42:48
LONX
230
4243.0000
08:42:54
LONX
167
4242.0000
08:43:05
LONX
230
4241.5000
08:43:44
LONX
171
4241.5000
08:44:00
LONX
190
4241.0000
08:44:00
LONX
201
4241.5000
08:44:34
LONX
211
4242.5000
08:45:16
LONX
48
4243.0000
08:45:23
LONX
200
4243.0000
08:45:23
LONX
215
4243.0000
08:45:45
LONX
295
4242.5000
08:45:45
LONX
37
4242.0000
08:46:35
LONX
250
4242.0000
08:46:35
LONX
171
4242.0000
08:46:53
LONX
210
4243.5000
08:47:14
LONX
180
4245.0000
08:48:27
LONX
54
4245.5000
08:48:27
LONX
418
4245.5000
08:48:27
LONX
250
4245.0000
08:48:27
LONX
435
4246.5000
08:49:57
LONX
92
4246.0000
08:50:00
LONX
248
4246.0000
08:50:00
LONX
171
4244.5000
08:50:30
LONX
86
4243.5000
08:50:44
LONX
3
4243.5000
08:50:44
LONX
70
4243.5000
08:50:44
LONX
31
4243.5000
08:50:44
LONX
210
4244.5000
08:51:18
LONX
215
4245.0000
08:51:20
LONX
235
4246.5000
08:52:16
LONX
49
4246.5000
08:52:16
LONX
444
4247.0000
08:52:40
LONX
183
4247.5000
08:52:57
LONX
100
4247.0000
08:53:15
LONX
85
4247.0000
08:53:15
LONX
45
4247.5000
08:53:30
LONX
175
4247.0000
08:53:51
LONX
183
4247.0000
08:53:51
LONX
182
4247.5000
08:53:57
LONX
170
4247.5000
08:54:14
LONX
13
4246.5000
08:54:47
LONX
175
4246.5000
08:54:47
LONX
220
4246.0000
08:55:04
LONX
224
4246.0000
08:55:46
LONX
170
4245.5000
08:55:49
LONX
71
4245.5000
08:56:07
LONX
100
4245.5000
08:56:07
LONX
237
4244.5000
08:56:27
LONX
171
4243.5000
08:56:44
LONX
42
4246.0000
08:57:16
LONX
141
4246.0000
08:57:16
LONX
235
4245.0000
08:57:33
LONX
209
4245.0000
08:57:58
LONX
5
4244.5000
08:58:29
LONX
250
4244.5000
08:58:29
LONX
171
4243.5000
08:58:44
LONX
195
4244.0000
08:59:28
LONX
245
4244.0000
08:59:48
LONX
177
4244.0000
08:59:52
LONX
74
4244.5000
09:00:05
LONX
50
4244.5000
09:00:08
LONX
46
4244.5000
09:00:11
LONX
220
4245.0000
09:00:32
LONX
43
4245.5000
09:00:40
LONX
247
4245.5000
09:00:44
LONX
225
4247.0000
09:01:00
LONX
76
4248.5000
09:01:46
LONX
199
4248.5000
09:01:46
LONX
220
4248.5000
09:01:57
LONX
210
4248.5000
09:01:57
LONX
185
4249.5000
09:02:15
LONX
122
4251.0000
09:02:31
LONX
53
4251.0000
09:02:31
LONX
188
4249.5000
09:02:34
LONX
250
4250.0000
09:03:12
LONX
83
4250.5000
09:03:38
LONX
221
4250.5000
09:03:38
LONX
148
4250.5000
09:04:05
LONX
32
4250.5000
09:04:05
LONX
45
4250.5000
09:04:06
LONX
129
4250.5000
09:04:06
LONX
203
4251.0000
09:04:23
LONX
129
4250.5000
09:04:49
LONX
64
4250.5000
09:04:49
LONX
185
4251.5000
09:05:02
LONX
170
4251.0000
09:05:09
LONX
179
4251.5000
09:05:22
LONX
139
4251.0000
09:05:28
LONX
47
4251.0000
09:05:28
LONX
190
4251.0000
09:05:51
LONX
170
4251.0000
09:06:05
LONX
108
4250.5000
09:06:05
LONX
34
4251.5000
09:06:44
LONX
201
4251.5000
09:06:44
LONX
232
4251.0000
09:06:44
LONX
36
4251.5000
09:07:16
LONX
250
4251.5000
09:07:16
LONX
112
4251.5000
09:07:37
LONX
110
4251.5000
09:07:37
LONX
176
4251.0000
09:07:49
LONX
38
4251.5000
09:08:19
LONX
230
4252.0000
09:08:22
LONX
65
4252.5000
09:08:42
LONX
250
4252.5000
09:08:42
LONX
265
4253.0000
09:09:30
LONX
200
4252.5000
09:09:30
LONX
173
4253.0000
09:09:42
LONX
81
4252.0000
09:09:56
LONX
121
4252.0000
09:09:57
LONX
177
4251.0000
09:10:07
LONX
188
4252.0000
09:10:36
LONX
14
4251.5000
09:10:36
LONX
201
4251.5000
09:10:40
LONX
127
4251.5000
09:11:19
LONX
200
4252.0000
09:11:31
LONX
83
4252.5000
09:11:43
LONX
200
4255.0000
09:12:18
LONX
165
4255.0000
09:12:43
LONX
80
4255.0000
09:12:43
LONX
140
4254.5000
09:12:43
LONX
56
4255.0000
09:12:43
LONX
250
4255.0000
09:12:43
LONX
61
4255.5000
09:13:17
LONX
188
4255.5000
09:13:22
LONX
275
4256.0000
09:14:08
LONX
244
4256.0000
09:14:08
LONX
83
4256.5000
09:14:42
LONX
177
4256.5000
09:14:42
LONX
93
4256.5000
09:14:42
LONX
180
4255.5000
09:14:49
LONX
330
4257.0000
09:15:29
LONX
236
4256.5000
09:15:37
LONX
4
4256.5000
09:15:37
LONX
208
4257.0000
09:16:12
LONX
111
4257.0000
09:16:27
LONX
106
4257.0000
09:16:27
LONX
94
4256.5000
09:16:46
LONX
100
4256.5000
09:16:46
LONX
220
4256.0000
09:17:06
LONX
47
4256.0000
09:17:35
LONX
197
4255.5000
09:17:38
LONX
33
4255.5000
09:18:10
LONX
44
4255.0000
09:18:15
LONX
133
4255.0000
09:18:23
LONX
187
4254.5000
09:18:26
LONX
48
4254.5000
09:18:26
LONX
240
4254.0000
09:18:26
LONX
200
4254.0000
09:19:20
LONX
106
4254.0000
09:19:20
LONX
221
4253.5000
09:19:30
LONX
188
4254.0000
09:19:51
LONX
11
4253.5000
09:20:20
LONX
300
4253.5000
09:20:20
LONX
175
4252.5000
09:20:42
LONX
211
4252.5000
09:21:08
LONX
212
4252.5000
09:21:18
LONX
175
4252.0000
09:21:18
LONX
246
4250.5000
09:21:59
LONX
217
4250.5000
09:22:20
LONX
235
4251.5000
09:23:35
LONX
62
4251.5000
09:23:35
LONX
250
4251.5000
09:23:35
LONX
100
4252.0000
09:24:03
LONX
190
4252.0000
09:24:03
LONX
100
4252.0000
09:24:03
LONX
14
4251.0000
09:24:06
LONX
266
4251.0000
09:24:06
LONX
179
4250.0000
09:24:26
LONX
171
4251.0000
09:24:53
LONX
62
4251.0000
09:25:08
LONX
118
4251.0000
09:25:08
LONX
212
4250.5000
09:25:10
LONX
67
4250.5000
09:25:59
LONX
200
4250.5000
09:25:59
LONX
113
4250.5000
09:25:59
LONX
120
4250.5000
09:26:12
LONX
69
4250.5000
09:26:12
LONX
175
4249.0000
09:26:20
LONX
172
4248.5000
09:27:02
LONX
1
4248.5000
09:27:02
LONX
12
4248.5000
09:27:14
LONX
250
4248.5000
09:27:14
LONX
86
4248.5000
09:27:52
LONX
106
4248.5000
09:27:52
LONX
225
4248.5000
09:29:16
LONX
106
4248.5000
09:29:28
LONX
200
4248.0000
09:29:29
LONX
250
4249.0000
09:29:49
LONX
56
4249.5000
09:30:00
LONX
250
4249.5000
09:30:00
LONX
255
4249.0000
09:30:00
LONX
148
4250.5000
09:30:05
LONX
28
4250.5000
09:30:05
LONX
202
4251.0000
09:30:31
LONX
43
4251.0000
09:30:45
LONX
48
4251.0000
09:30:45
LONX
189
4251.0000
09:30:55
LONX
212
4250.0000
09:31:07
LONX
7
4249.5000
09:31:07
LONX
221
4249.5000
09:31:54
LONX
74
4249.5000
09:31:56
LONX
106
4249.5000
09:31:56
LONX
91
4252.0000
09:32:14
LONX
98
4252.0000
09:32:14
LONX
189
4253.0000
09:32:37
LONX
23
4253.0000
09:32:53
LONX
250
4253.0000
09:32:53
LONX
106
4252.0000
09:33:09
LONX
205
4252.5000
09:33:20
LONX
270
4251.5000
09:33:40
LONX
235
4251.5000
09:34:03
LONX
182
4251.0000
09:34:29
LONX
23
4251.0000
09:34:30
LONX
40
4250.0000
09:34:30
LONX
189
4249.5000
09:34:40
LONX
189
4248.5000
09:35:07
LONX
220
4247.5000
09:35:18
LONX
65
4249.0000
09:36:05
LONX
250
4249.0000
09:36:21
LONX
64
4249.0000
09:36:38
LONX
106
4249.0000
09:36:38
LONX
250
4249.0000
09:36:46
LONX
195
4249.0000
09:37:18
LONX
242
4249.0000
09:37:18
LONX
240
4249.0000
09:37:58
LONX
400
4249.0000
09:37:58
LONX
327
4248.0000
09:38:56
LONX
212
4247.0000
09:39:14
LONX
275
4249.5000
09:40:49
LONX
35
4249.5000
09:40:49
LONX
250
4249.5000
09:40:49
LONX
115
4249.5000
09:40:49
LONX
229
4249.5000
09:41:36
LONX
233
4249.0000
09:41:52
LONX
75
4248.5000
09:41:52
LONX
250
4248.5000
09:41:52
LONX
226
4248.5000
09:42:27
LONX
212
4249.0000
09:42:37
LONX
89
4249.0000
09:43:18
LONX
106
4249.0000
09:43:18
LONX
190
4248.5000
09:43:21
LONX
265
4249.5000
09:44:34
LONX
113
4250.0000
09:44:55
LONX
106
4250.0000
09:44:55
LONX
205
4250.0000
09:44:55
LONX
190
4250.0000
09:45:04
LONX
106
4250.0000
09:45:12
LONX
228
4250.5000
09:45:25
LONX
200
4251.0000
09:46:00
LONX
205
4251.0000
09:46:20
LONX
6
4251.0000
09:46:28
LONX
106
4251.0000
09:46:28
LONX
100
4251.0000
09:46:28
LONX
175
4250.0000
09:46:53
LONX
174
4251.0000
09:47:06
LONX
175
4250.5000
09:47:26
LONX
190
4250.5000
09:47:44
LONX
250
4250.0000
09:48:19
LONX
175
4249.5000
09:48:24
LONX
181
4248.0000
09:48:52
LONX
199
4246.5000
09:49:11
LONX
64
4247.0000
09:49:39
LONX
200
4247.0000
09:49:39
LONX
190
4247.0000
09:50:11
LONX
22
4248.0000
09:50:28
LONX
200
4248.0000
09:50:28
LONX
29
4248.0000
09:50:28
LONX
121
4248.5000
09:50:48
LONX
67
4248.5000
09:50:48
LONX
179
4248.5000
09:51:10
LONX
175
4247.5000
09:51:19
LONX
183
4246.5000
09:51:45
LONX
72
4248.0000
09:52:12
LONX
107
4248.0000
09:52:12
LONX
186
4248.5000
09:52:35
LONX
70
4249.0000
09:52:57
LONX
116
4249.0000
09:52:57
LONX
23
4247.0000
09:53:22
LONX
154
4247.0000
09:53:27
LONX
192
4247.0000
09:53:29
LONX
180
4246.5000
09:54:20
LONX
140
4246.5000
09:54:20
LONX
218
4247.5000
09:55:10
LONX
185
4247.5000
09:55:10
LONX
216
4246.5000
09:55:34
LONX
156
4246.0000
09:56:01
LONX
191
4246.0000
09:56:13
LONX
141
4246.0000
09:56:33
LONX
33
4246.0000
09:56:33
LONX
191
4246.5000
09:56:57
LONX
191
4246.5000
09:57:07
LONX
162
4247.5000
09:57:38
LONX
113
4247.5000
09:57:52
LONX
210
4246.5000
09:58:02
LONX
39
4247.5000
09:58:40
LONX
220
4247.5000
09:58:40
LONX
250
4247.5000
09:59:43
LONX
382
4248.5000
09:59:58
LONX
34
4248.5000
09:59:58
LONX
174
4247.5000
10:00:17
LONX
191
4248.0000
10:00:17
LONX
176
4246.5000
10:00:47
LONX
182
4245.5000
10:01:02
LONX
245
4246.0000
10:01:45
LONX
58
4245.5000
10:01:56
LONX
123
4245.5000
10:01:56
LONX
64
4245.0000
10:02:18
LONX
121
4245.0000
10:02:18
LONX
71
4245.0000
10:02:37
LONX
39
4245.0000
10:02:37
LONX
76
4245.0000
10:02:37
LONX
292
4245.0000
10:03:08
LONX
189
4245.0000
10:03:30
LONX
210
4244.5000
10:03:47
LONX
183
4244.0000
10:04:09
LONX
63
4243.5000
10:04:45
LONX
100
4243.5000
10:04:45
LONX
86
4243.5000
10:05:03
LONX
106
4243.5000
10:05:03
LONX
175
4243.5000
10:05:18
LONX
187
4241.5000
10:05:41
LONX
97
4241.5000
10:06:06
LONX
106
4241.5000
10:06:06
LONX
140
4240.5000
10:06:11
LONX
46
4240.5000
10:06:11
LONX
25
4240.5000
10:06:51
LONX
53
4240.5000
10:06:51
LONX
119
4242.0000
10:07:57
LONX
73
4242.0000
10:08:00
LONX
368
4242.0000
10:08:10
LONX
207
4242.0000
10:08:23
LONX
200
4242.0000
10:08:23
LONX
51
4242.5000
10:08:48
LONX
46
4243.0000
10:09:06
LONX
110
4243.0000
10:09:06
LONX
110
4243.0000
10:09:40
LONX
237
4242.5000
10:09:41
LONX
192
4243.0000
10:10:06
LONX
134
4243.0000
10:10:18
LONX
58
4243.0000
10:10:18
LONX
44
4243.5000
10:10:41
LONX
75
4243.5000
10:10:41
LONX
86
4243.5000
10:10:41
LONX
192
4242.0000
10:11:15
LONX
50
4243.0000
10:11:34
LONX
181
4243.0000
10:11:34
LONX
65
4243.0000
10:11:59
LONX
106
4243.0000
10:11:59
LONX
24
4243.0000
10:11:59
LONX
47
4244.0000
10:13:38
LONX
204
4244.0000
10:13:38
LONX
250
4244.5000
10:13:54
LONX
25
4244.5000
10:13:54
LONX
215
4244.5000
10:13:54
LONX
56
4245.0000
10:14:03
LONX
189
4245.0000
10:14:03
LONX
63
4244.0000
10:14:28
LONX
31
4245.0000
10:14:48
LONX
25
4245.0000
10:14:48
LONX
220
4245.0000
10:14:49
LONX
194
4244.0000
10:15:03
LONX
178
4243.0000
10:15:15
LONX
187
4241.0000
10:15:40
LONX
192
4240.5000
10:16:16
LONX
175
4240.0000
10:16:30
LONX
179
4241.0000
10:17:39
LONX
200
4241.0000
10:17:39
LONX
210
4241.0000
10:17:39
LONX
77
4240.5000
10:17:52
LONX
115
4240.5000
10:17:52
LONX
203
4239.5000
10:18:14
LONX
235
4239.5000
10:18:42
LONX
200
4239.5000
10:19:05
LONX
184
4240.5000
10:19:49
LONX
79
4240.5000
10:19:49
LONX
106
4240.5000
10:19:49
LONX
232
4241.5000
10:21:00
LONX
139
4241.0000
10:21:00
LONX
71
4241.0000
10:21:00
LONX
160
4243.0000
10:23:07
LONX
200
4243.0000
10:23:07
LONX
250
4243.0000
10:23:07
LONX
230
4242.5000
10:23:15
LONX
231
4242.5000
10:23:15
LONX
204
4242.5000
10:23:21
LONX
106
4242.5000
10:23:24
LONX
100
4242.0000
10:23:29
LONX
190
4242.0000
10:23:29
LONX
18
4243.5000
10:24:21
LONX
250
4243.5000
10:24:26
LONX
95
4243.0000
10:24:46
LONX
250
4243.0000
10:24:46
LONX
186
4243.5000
10:25:06
LONX
178
4242.5000
10:25:26
LONX
189
4242.5000
10:25:51
LONX
117
4243.0000
10:26:14
LONX
76
4243.0000
10:26:14
LONX
193
4241.5000
10:26:44
LONX
190
4243.0000
10:27:11
LONX
30
4243.0000
10:27:11
LONX
225
4242.5000
10:28:07
LONX
193
4243.0000
10:28:13
LONX
220
4243.5000
10:29:16
LONX
275
4243.5000
10:29:16
LONX
193
4243.0000
10:29:28
LONX
69
4243.0000
10:29:56
LONX
20
4243.0000
10:29:56
LONX
139
4243.0000
10:29:56
LONX
127
4243.0000
10:30:25
LONX
118
4243.0000
10:30:25
LONX
153
4242.5000
10:30:27
LONX
61
4242.5000
10:30:27
LONX
195
4242.5000
10:30:54
LONX
61
4242.0000
10:31:16
LONX
106
4242.0000
10:31:16
LONX
194
4242.0000
10:31:34
LONX
21
4243.0000
10:32:04
LONX
193
4243.0000
10:32:10
LONX
340
4244.5000
10:32:27
LONX
170
4244.5000
10:33:28
LONX
210
4244.5000
10:33:28
LONX
215
4244.0000
10:34:06
LONX
250
4243.5000
10:34:29
LONX
52
4243.5000
10:34:29
LONX
179
4243.0000
10:34:45
LONX
188
4243.0000
10:35:03
LONX
15
4244.0000
10:35:38
LONX
164
4244.0000
10:35:38
LONX
78
4247.5000
10:38:23
LONX
270
4247.5000
10:38:23
LONX
221
4248.0000
10:38:40
LONX
76
4248.0000
10:38:40
LONX
370
4247.5000
10:38:42
LONX
250
4247.5000
10:38:42
LONX
86
4247.5000
10:38:42
LONX
150
4248.5000
10:39:20
LONX
63
4248.5000
10:39:20
LONX
52
4248.5000
10:39:20
LONX
189
4248.5000
10:39:36
LONX
250
4248.5000
10:40:10
LONX
40
4248.5000
10:40:10
LONX
217
4252.0000
10:41:19
LONX
1
4252.5000
10:41:19
LONX
270
4251.0000
10:41:22
LONX
180
4250.5000
10:41:31
LONX
106
4249.5000
10:42:00
LONX
168
4250.0000
10:42:24
LONX
183
4250.0000
10:42:37
LONX
106
4250.0000
10:42:55
LONX
99
4250.0000
10:42:55
LONX
194
4251.0000
10:43:50
LONX
205
4250.5000
10:44:21
LONX
250
4250.5000
10:44:21
LONX
74
4251.5000
10:44:50
LONX
106
4251.5000
10:44:50
LONX
194
4251.5000
10:45:23
LONX
106
4251.5000
10:45:30
LONX
106
4251.5000
10:45:50
LONX
129
4251.5000
10:45:50
LONX
106
4251.0000
10:46:18
LONX
50
4251.0000
10:46:18
LONX
224
4251.0000
10:46:39
LONX
201
4251.5000
10:46:59
LONX
220
4251.0000
10:47:21
LONX
330
4252.0000
10:50:23
LONX
150
4252.0000
10:50:23
LONX
60
4253.0000
10:51:17
LONX
66
4253.0000
10:51:17
LONX
260
4253.0000
10:51:17
LONX
66
4253.0000
10:51:18
LONX
430
4252.5000
10:51:18
LONX
39
4252.5000
10:51:20
LONX
65
4252.5000
10:51:20
LONX
87
4252.5000
10:51:27
LONX
350
4252.0000
10:51:32
LONX
280
4253.0000
10:52:24
LONX
250
4253.0000
10:52:24
LONX
226
4253.0000
10:52:34
LONX
185
4251.5000
10:52:54
LONX
194
4251.0000
10:53:29
LONX
39
4252.0000
10:54:10
LONX
60
4252.0000
10:54:10
LONX
72
4251.5000
10:54:14
LONX
85
4252.0000
10:54:40
LONX
57
4252.0000
10:54:40
LONX
250
4252.0000
10:54:44
LONX
28
4252.0000
10:54:44
LONX
181
4251.0000
10:55:01
LONX
215
4251.0000
10:55:50
LONX
225
4250.0000
10:56:25
LONX
86
4250.0000
10:56:25
LONX
158
4249.5000
10:56:47
LONX
77
4249.5000
10:56:47
LONX
46
4249.0000
10:57:12
LONX
54
4249.0000
10:57:12
LONX
230
4249.0000
10:57:17
LONX
253
4248.0000
10:57:39
LONX
182
4247.5000
10:58:16
LONX
216
4248.0000
10:58:36
LONX
100
4246.5000
10:58:50
LONX
54
4246.0000
10:59:32
LONX
79
4246.0000
10:59:32
LONX
250
4246.0000
10:59:53
LONX
100
4245.5000
10:59:59
LONX
79
4245.5000
11:00:12
LONX
167
4245.5000
11:00:17
LONX
16
4245.5000
11:00:17
LONX
194
4245.0000
11:00:40
LONX
125
4245.0000
11:01:35
LONX
65
4245.0000
11:01:35
LONX
31
4245.0000
11:01:47
LONX
125
4245.0000
11:01:53
LONX
79
4245.0000
11:01:54
LONX
106
4245.0000
11:01:55
LONX
300
4246.0000
11:02:37
LONX
227
4245.5000
11:02:39
LONX
190
4245.5000
11:03:52
LONX
369
4245.0000
11:03:52
LONX
44
4246.0000
11:04:30
LONX
150
4246.0000
11:04:30
LONX
225
4246.5000
11:06:04
LONX
99
4248.0000
11:07:50
LONX
315
4249.0000
11:08:35
LONX
250
4249.0000
11:08:35
LONX
65
4249.0000
11:08:35
LONX
135
4249.0000
11:08:35
LONX
200
4249.0000
11:08:35
LONX
198
4248.5000
11:08:35
LONX
37
4248.5000
11:08:35
LONX
250
4250.5000
11:09:55
LONX
200
4250.5000
11:09:55
LONX
106
4250.5000
11:09:57
LONX
72
4250.5000
11:10:00
LONX
46
4250.5000
11:10:00
LONX
250
4250.5000
11:10:04
LONX
200
4250.5000
11:10:04
LONX
7
4250.5000
11:10:04
LONX
194
4251.0000
11:10:26
LONX
226
4252.0000
11:11:09
LONX
250
4253.5000
11:13:02
LONX
36
4253.5000
11:13:02
LONX
247
4254.5000
11:13:25
LONX
93
4254.5000
11:13:25
LONX
190
4254.0000
11:13:43
LONX
201
4253.5000
11:13:43
LONX
69
4253.5000
11:13:43
LONX
250
4253.5000
11:14:39
LONX
206
4253.0000
11:14:45
LONX
234
4254.5000
11:15:35
LONX
244
4254.5000
11:15:35
LONX
100
4255.0000
11:16:25
LONX
90
4255.0000
11:16:25
LONX
195
4254.5000
11:18:07
LONX
237
4254.5000
11:18:07
LONX
250
4254.5000
11:18:43
LONX
70
4254.5000
11:18:43
LONX
106
4254.5000
11:19:01
LONX
240
4255.5000
11:19:43
LONX
217
4256.0000
11:19:58
LONX
200
4256.0000
11:20:06
LONX
66
4256.0000
11:20:06
LONX
65
4256.0000
11:20:10
LONX
194
4256.0000
11:20:28
LONX
74
4255.5000
11:20:54
LONX
146
4255.5000
11:20:54
LONX
68
4255.5000
11:21:07
LONX
117
4255.5000
11:21:07
LONX
106
4255.0000
11:21:36
LONX
194
4255.5000
11:22:13
LONX
250
4255.0000
11:22:31
LONX
99
4255.0000
11:22:31
LONX
100
4255.0000
11:23:19
LONX
251
4255.5000
11:23:41
LONX
214
4256.0000
11:23:55
LONX
30
4256.0000
11:23:55
LONX
106
4256.5000
11:25:02
LONX
67
4256.5000
11:25:02
LONX
194
4256.5000
11:25:16
LONX
231
4256.5000
11:25:43
LONX
72
4257.0000
11:25:43
LONX
42
4255.5000
11:26:01
LONX
145
4255.5000
11:26:01
LONX
106
4255.0000
11:26:45
LONX
218
4255.0000
11:27:00
LONX
66
4254.5000
11:27:23
LONX
111
4254.5000
11:27:23
LONX
182
4254.5000
11:27:57
LONX
106
4254.5000
11:28:16
LONX
71
4254.5000
11:28:16
LONX
200
4254.5000
11:28:50
LONX
250
4256.5000
11:30:04
LONX
130
4256.5000
11:30:04
LONX
230
4257.0000
11:30:12
LONX
73
4257.0000
11:30:12
LONX
199
4256.0000
11:30:38
LONX
194
4256.5000
11:31:08
LONX
180
4257.5000
11:31:30
LONX
53
4258.5000
11:32:01
LONX
194
4259.0000
11:32:07
LONX
173
4258.5000
11:32:11
LONX
206
4257.5000
11:32:45
LONX
100
4257.0000
11:33:06
LONX
249
4257.0000
11:33:29
LONX
218
4257.5000
11:34:13
LONX
47
4258.5000
11:35:20
LONX
250
4258.0000
11:36:02
LONX
45
4258.0000
11:36:02
LONX
130
4258.0000
11:36:02
LONX
235
4258.0000
11:36:23
LONX
250
4258.0000
11:36:23
LONX
130
4258.0000
11:36:23
LONX
71
4258.5000
11:36:34
LONX
112
4258.5000
11:36:34
LONX
194
4258.0000
11:37:02
LONX
230
4257.5000
11:37:51
LONX
185
4257.0000
11:37:52
LONX
178
4257.5000
11:38:26
LONX
12
4258.0000
11:40:00
LONX
188
4258.0000
11:40:00
LONX
320
4258.0000
11:40:12
LONX
200
4258.0000
11:40:12
LONX
100
4259.0000
11:40:38
LONX
173
4259.0000
11:40:38
LONX
19
4259.0000
11:40:38
LONX
16
4259.0000
11:41:12
LONX
178
4259.0000
11:41:12
LONX
16
4257.0000
11:41:21
LONX
172
4257.0000
11:41:21
LONX
106
4257.0000
11:44:04
LONX
65
4257.0000
11:44:04
LONX
65
4257.0000
11:44:07
LONX
106
4257.0000
11:44:07
LONX
320
4256.5000
11:44:09
LONX
248
4256.5000
11:44:10
LONX
200
4256.5000
11:44:24
LONX
43
4256.5000
11:44:24
LONX
240
4257.5000
11:46:00
LONX
240
4257.5000
11:46:00
LONX
10
4257.5000
11:46:00
LONX
200
4257.5000
11:46:00
LONX
185
4255.0000
11:46:39
LONX
106
4254.0000
11:47:14
LONX
100
4254.0000
11:47:14
LONX
77
4254.0000
11:47:48
LONX
74
4254.0000
11:47:48
LONX
104
4254.0000
11:47:48
LONX
66
4254.0000
11:48:11
LONX
151
4254.0000
11:48:11
LONX
250
4254.0000
11:49:03
LONX
58
4256.5000
11:51:26
LONX
197
4256.5000
11:51:26
LONX
61
4256.5000
11:51:26
LONX
55
4257.0000
11:51:54
LONX
250
4257.0000
11:51:58
LONX
200
4257.0000
11:51:58
LONX
110
4257.0000
11:51:58
LONX
250
4257.0000
11:52:05
LONX
111
4257.0000
11:52:05
LONX
106
4257.5000
11:53:00
LONX
61
4257.5000
11:53:00
LONX
250
4258.5000
11:53:33
LONX
110
4258.5000
11:53:33
LONX
12
4258.5000
11:53:53
LONX
47
4258.5000
11:53:53
LONX
122
4258.5000
11:53:53
LONX
200
4258.0000
11:54:46
LONX
139
4258.0000
11:54:46
LONX
370
4262.5000
11:56:33
LONX
250
4262.5000
11:56:33
LONX
10
4262.5000
11:56:33
LONX
190
4262.5000
11:56:33
LONX
238
4265.5000
11:57:55
LONX
250
4266.5000
11:58:06
LONX
250
4267.0000
11:58:23
LONX
227
4267.0000
11:58:52
LONX
178
4267.0000
11:59:03
LONX
3
4267.5000
12:02:27
LONX
100
4267.5000
12:02:27
LONX
300
4267.0000
12:02:27
LONX
110
4267.0000
12:02:27
LONX
250
4266.5000
12:02:27
LONX
250
4267.0000
12:02:30
LONX
200
4267.0000
12:02:30
LONX
193
4267.0000
12:02:38
LONX
250
4269.0000
12:03:40
LONX
63
4269.0000
12:03:40
LONX
225
4268.5000
12:03:44
LONX
250
4268.5000
12:03:44
LONX
39
4269.0000
12:03:44
LONX
58
4269.0000
12:03:44
LONX
185
4269.5000
12:04:18
LONX
225
4269.0000
12:04:22
LONX
250
4271.5000
12:05:41
LONX
200
4271.5000
12:05:41
LONX
39
4271.5000
12:05:47
LONX
250
4271.5000
12:06:12
LONX
182
4271.5000
12:06:12
LONX
193
4271.5000
12:06:41
LONX
170
4271.0000
12:07:29
LONX
98
4271.0000
12:07:29
LONX
70
4270.0000
12:07:29
LONX
215
4271.5000
12:08:04
LONX
130
4271.0000
12:08:42
LONX
52
4271.0000
12:08:42
LONX
133
4271.0000
12:08:57
LONX
187
4271.0000
12:09:02
LONX
200
4271.0000
12:09:46
LONX
118
4271.0000
12:09:46
LONX
250
4270.5000
12:10:34
LONX
155
4270.5000
12:10:34
LONX
180
4270.0000
12:10:34
LONX
13
4270.0000
12:11:41
LONX
237
4270.0000
12:11:41
LONX
210
4270.0000
12:12:34
LONX
250
4270.0000
12:12:34
LONX
218
4269.5000
12:12:54
LONX
105
4269.0000
12:13:34
LONX
222
4269.5000
12:14:24
LONX
214
4269.5000
12:14:24
LONX
68
4270.5000
12:16:05
LONX
190
4270.5000
12:16:05
LONX
105
4270.5000
12:16:05
LONX
31
4270.0000
12:16:05
LONX
219
4270.0000
12:16:05
LONX
250
4269.5000
12:16:13
LONX
1
4269.5000
12:16:13
LONX
195
4269.0000
12:16:17
LONX
105
4268.5000
12:16:58
LONX
43
4268.5000
12:16:58
LONX
205
4270.5000
12:17:16
LONX
238
4271.5000
12:18:21
LONX
17
4271.5000
12:18:21
LONX
193
4271.5000
12:18:21
LONX
184
4269.0000
12:18:56
LONX
176
4268.0000
12:19:17
LONX
250
4269.0000
12:20:03
LONX
235
4271.5000
12:21:13
LONX
106
4271.5000
12:22:11
LONX
89
4271.5000
12:22:11
LONX
270
4272.5000
12:23:05
LONX
273
4272.5000
12:23:08
LONX
200
4274.0000
12:23:45
LONX
105
4274.0000
12:24:13
LONX
200
4274.0000
12:24:13
LONX
100
4273.5000
12:24:19
LONX
180
4273.5000
12:24:19
LONX
142
4272.5000
12:24:30
LONX
1
4272.5000
12:24:30
LONX
295
4274.5000
12:26:29
LONX
213
4274.5000
12:26:29
LONX
90
4274.0000
12:26:37
LONX
320
4274.0000
12:26:37
LONX
181
4272.5000
12:27:13
LONX
7
4272.5000
12:27:13
LONX
181
4271.0000
12:27:35
LONX
81
4269.5000
12:28:13
LONX
105
4269.5000
12:28:13
LONX
7
4269.5000
12:28:13
LONX
250
4271.0000
12:29:56
LONX
320
4270.5000
12:29:58
LONX
182
4270.0000
12:30:12
LONX
39
4269.5000
12:30:38
LONX
154
4269.5000
12:30:38
LONX
210
4272.0000
12:32:00
LONX
200
4273.0000
12:33:39
LONX
204
4273.0000
12:33:39
LONX
228
4274.0000
12:33:50
LONX
250
4274.0000
12:34:16
LONX
45
4274.0000
12:34:16
LONX
300
4274.5000
12:34:42
LONX
178
4274.5000
12:34:42
LONX
60
4273.5000
12:35:21
LONX
135
4273.5000
12:35:21
LONX
210
4273.0000
12:35:42
LONX
24
4274.0000
12:37:07
LONX
196
4274.0000
12:37:07
LONX
250
4274.0000
12:37:07
LONX
26
4274.0000
12:37:07
LONX
249
4274.0000
12:38:00
LONX
300
4274.0000
12:39:07
LONX
250
4275.0000
12:39:45
LONX
93
4275.0000
12:39:45
LONX
45
4275.0000
12:40:26
LONX
105
4275.0000
12:40:26
LONX
195
4276.0000
12:41:30
LONX
193
4276.0000
12:41:30
LONX
193
4276.0000
12:41:52
LONX
200
4277.0000
12:42:50
LONX
203
4276.5000
12:43:00
LONX
17
4276.5000
12:43:00
LONX
200
4275.0000
12:43:40
LONX
250
4275.5000
12:44:24
LONX
62
4275.5000
12:44:24
LONX
155
4276.0000
12:45:06
LONX
40
4276.0000
12:45:06
LONX
178
4275.0000
12:45:15
LONX
184
4275.0000
12:45:15
LONX
250
4276.5000
12:46:36
LONX
66
4276.5000
12:46:36
LONX
89
4276.5000
12:46:36
LONX
250
4276.0000
12:47:36
LONX
59
4276.0000
12:47:36
LONX
56
4276.0000
12:47:59
LONX
182
4275.5000
12:48:35
LONX
249
4275.5000
12:48:35
LONX
13
4275.5000
12:48:35
LONX
192
4276.0000
12:49:24
LONX
181
4276.0000
12:49:30
LONX
100
4277.0000
12:49:57
LONX
86
4277.0000
12:49:57
LONX
51
4278.0000
12:50:37
LONX
178
4278.0000
12:50:37
LONX
233
4277.5000
12:50:39
LONX
210
4280.0000
12:51:54
LONX
278
4280.0000
12:51:54
LONX
180
4280.0000
12:52:58
LONX
250
4280.0000
12:52:58
LONX
32
4280.0000
12:52:58
LONX
204
4280.0000
12:53:30
LONX
185
4280.0000
12:54:00
LONX
214
4279.5000
12:54:37
LONX
192
4279.5000
12:55:10
LONX
58
4279.5000
12:55:21
LONX
128
4279.5000
12:55:21
LONX
202
4280.0000
12:56:22
LONX
191
4280.0000
12:56:22
LONX
250
4278.5000
12:57:03
LONX
175
4279.0000
12:57:44
LONX
196
4279.0000
12:57:49
LONX
30
4280.5000
12:58:17
LONX
215
4280.5000
12:58:17
LONX
182
4280.0000
12:58:56
LONX
250
4279.5000
12:59:42
LONX
45
4279.5000
12:59:42
LONX
204
4279.0000
13:00:11
LONX
192
4279.0000
13:00:37
LONX
185
4277.0000
13:00:55
LONX
196
4277.5000
13:01:25
LONX
132
4276.0000
13:01:35
LONX
192
4276.0000
13:02:07
LONX
192
4277.5000
13:02:33
LONX
100
4277.5000
13:02:58
LONX
72
4277.5000
13:03:04
LONX
131
4278.5000
13:03:25
LONX
141
4277.0000
13:03:45
LONX
250
4277.0000
13:04:35
LONX
138
4277.0000
13:04:35
LONX
250
4276.5000
13:05:13
LONX
185
4276.5000
13:05:53
LONX
225
4276.5000
13:06:13
LONX
235
4277.0000
13:06:35
LONX
250
4278.5000
13:07:14
LONX
250
4278.0000
13:07:40
LONX
149
4278.0000
13:07:58
LONX
250
4279.0000
13:08:51
LONX
135
4279.0000
13:08:51
LONX
180
4278.0000
13:09:27
LONX
211
4277.0000
13:09:49
LONX
137
4276.0000
13:10:03
LONX
130
4276.5000
13:11:00
LONX
57
4276.5000
13:11:06
LONX
38
4276.5000
13:11:07
LONX
192
4275.5000
13:11:07
LONX
175
4275.5000
13:11:26
LONX
250
4276.0000
13:12:13
LONX
130
4275.0000
13:12:28
LONX
180
4276.5000
13:13:13
LONX
250
4276.0000
13:14:11
LONX
204
4275.5000
13:14:12
LONX
1
4275.5000
13:14:15
LONX
130
4275.0000
13:14:34
LONX
60
4275.0000
13:14:41
LONX
184
4275.5000
13:14:51
LONX
250
4275.0000
13:15:48
LONX
134
4274.5000
13:16:14
LONX
116
4274.5000
13:16:14
LONX
104
4275.5000
13:16:47
LONX
130
4275.5000
13:16:59
LONX
49
4275.5000
13:16:59
LONX
130
4275.5000
13:17:03
LONX
49
4275.5000
13:17:03
LONX
38
4274.5000
13:17:29
LONX
130
4274.5000
13:17:37
LONX
26
4274.5000
13:17:45
LONX
240
4275.0000
13:18:30
LONX
130
4275.0000
13:18:41
LONX
130
4275.5000
13:19:05
LONX
48
4275.5000
13:19:05
LONX
130
4275.5000
13:19:28
LONX
130
4275.5000
13:19:44
LONX
45
4275.5000
13:19:44
LONX
176
4276.0000
13:21:00
LONX
130
4275.5000
13:21:57
LONX
165
4275.5000
13:21:59
LONX
165
4275.5000
13:21:59
LONX
76
4278.0000
13:23:45
LONX
340
4278.0000
13:23:52
LONX
203
4278.0000
13:23:52
LONX
130
4277.5000
13:23:52
LONX
250
4278.0000
13:24:01
LONX
203
4278.5000
13:24:24
LONX
130
4278.5000
13:24:24
LONX
130
4278.5000
13:24:24
LONX
250
4279.5000
13:25:01
LONX
80
4280.0000
13:25:26
LONX
160
4280.0000
13:25:26
LONX
295
4280.5000
13:25:50
LONX
130
4280.0000
13:26:34
LONX
159
4280.0000
13:26:34
LONX
51
4280.0000
13:26:54
LONX
130
4280.0000
13:26:54
LONX
6
4280.0000
13:26:54
LONX
141
4279.0000
13:27:40
LONX
130
4278.0000
13:28:07
LONX
90
4278.0000
13:28:07
LONX
181
4278.0000
13:28:08
LONX
181
4276.5000
13:28:32
LONX
75
4276.5000
13:29:04
LONX
130
4276.5000
13:29:10
LONX
91
4276.5000
13:29:20
LONX
25
4276.5000
13:29:29
LONX
109
4276.5000
13:29:50
LONX
185
4276.5000
13:29:56
LONX
32
4277.0000
13:30:57
LONX
210
4276.5000
13:31:03
LONX
250
4276.5000
13:31:03
LONX
140
4276.5000
13:31:03
LONX
75
4277.0000
13:31:03
LONX
200
4277.0000
13:31:03
LONX
170
4277.0000
13:31:03
LONX
66
4277.0000
13:31:03
LONX
214
4277.0000
13:31:03
LONX
190
4275.0000
13:31:39
LONX
113
4274.0000
13:32:04
LONX
71
4274.0000
13:32:07
LONX
250
4274.5000
13:33:18
LONX
270
4274.5000
13:33:25
LONX
200
4274.5000
13:33:25
LONX
130
4274.0000
13:33:26
LONX
126
4275.0000
13:33:50
LONX
84
4275.0000
13:33:50
LONX
130
4274.0000
13:34:00
LONX
50
4274.0000
13:34:00
LONX
130
4273.5000
13:34:23
LONX
46
4273.5000
13:34:23
LONX
250
4273.5000
13:34:59
LONX
99
4273.5000
13:34:59
LONX
175
4271.5000
13:35:18
LONX
177
4270.0000
13:35:43
LONX
130
4269.0000
13:35:43
LONX
218
4268.5000
13:36:09
LONX
224
4270.0000
13:37:22
LONX
1
4270.0000
13:37:22
LONX
250
4270.0000
13:37:22
LONX
250
4270.0000
13:37:57
LONX
210
4269.5000
13:37:59
LONX
102
4269.0000
13:38:32
LONX
310
4270.0000
13:39:08
LONX
60
4270.0000
13:39:27
LONX
56
4270.0000
13:39:27
LONX
150
4270.0000
13:39:27
LONX
49
4270.0000
13:39:27
LONX
56
4270.0000
13:39:49
LONX
250
4270.0000
13:40:02
LONX
57
4270.0000
13:40:02
LONX
183
4270.0000
13:40:12
LONX
56
4269.5000
13:40:33
LONX
250
4269.5000
13:41:05
LONX
56
4270.5000
13:42:12
LONX
116
4270.5000
13:42:12
LONX
15
4270.5000
13:42:12
LONX
290
4270.5000
13:42:26
LONX
305
4270.5000
13:42:26
LONX
25
4270.5000
13:42:26
LONX
74
4270.5000
13:42:26
LONX
229
4270.0000
13:42:52
LONX
11
4270.0000
13:42:52
LONX
254
4270.5000
13:43:27
LONX
29
4270.5000
13:43:27
LONX
64
4271.0000
13:43:53
LONX
132
4271.0000
13:43:53
LONX
216
4271.0000
13:44:43
LONX
180
4271.0000
13:44:56
LONX
224
4271.0000
13:45:00
LONX
35
4271.5000
13:45:54
LONX
47
4271.5000
13:45:54
LONX
250
4271.0000
13:46:02
LONX
200
4271.0000
13:46:02
LONX
200
4271.5000
13:48:00
LONX
49
4272.5000
13:48:39
LONX
51
4272.5000
13:48:41
LONX
250
4272.0000
13:48:52
LONX
200
4272.0000
13:48:52
LONX
47
4272.0000
13:48:52
LONX
100
4271.5000
13:49:01
LONX
215
4272.5000
13:49:38
LONX
285
4272.5000
13:49:42
LONX
190
4272.5000
13:49:42
LONX
205
4272.5000
13:49:46
LONX
227
4272.5000
13:50:13
LONX
250
4272.5000
13:50:45
LONX
200
4272.5000
13:51:03
LONX
14
4272.5000
13:51:03
LONX
255
4272.5000
13:51:50
LONX
184
4272.5000
13:51:50
LONX
217
4272.0000
13:53:04
LONX
240
4272.0000
13:53:04
LONX
219
4271.5000
13:53:25
LONX
8
4271.0000
13:53:33
LONX
178
4271.0000
13:53:33
LONX
176
4264.5000
13:53:40
LONX
111
4257.5000
13:54:03
LONX
75
4258.0000
13:54:14
LONX
180
4257.0000
13:54:22
LONX
175
4258.0000
13:54:55
LONX
175
4259.0000
13:55:16
LONX
310
4260.0000
13:56:03
LONX
250
4261.0000
13:56:26
LONX
99
4261.0000
13:56:26
LONX
192
4261.0000
13:56:52
LONX
176
4259.5000
13:57:15
LONX
200
4258.0000
13:57:31
LONX
159
4256.5000
13:57:56
LONX
23
4256.5000
13:57:56
LONX
350
4257.5000
13:58:39
LONX
74
4256.5000
13:58:55
LONX
177
4255.5000
13:59:03
LONX
208
4255.0000
13:59:27
LONX
178
4254.5000
14:00:00
LONX
175
4254.0000
14:00:01
LONX
182
4252.0000
14:00:21
LONX
220
4253.5000
14:00:57
LONX
246
4253.0000
14:01:01
LONX
56
4253.0000
14:01:27
LONX
192
4254.0000
14:01:38
LONX
250
4258.5000
14:03:09
LONX
48
4258.5000
14:03:09
LONX
370
4258.0000
14:03:10
LONX
201
4259.0000
14:03:21
LONX
121
4259.0000
14:03:21
LONX
185
4258.0000
14:03:42
LONX
182
4258.0000
14:04:05
LONX
44
4258.0000
14:04:26
LONX
173
4258.0000
14:04:46
LONX
19
4258.0000
14:04:46
LONX
30
4257.0000
14:05:01
LONX
231
4259.0000
14:05:29
LONX
200
4259.0000
14:05:29
LONX
118
4258.5000
14:05:29
LONX
132
4258.5000
14:05:29
LONX
182
4258.5000
14:06:14
LONX
183
4258.0000
14:06:34
LONX
103
4258.5000
14:06:57
LONX
152
4258.5000
14:06:57
LONX
220
4258.5000
14:07:32
LONX
76
4257.5000
14:07:44
LONX
114
4257.5000
14:07:44
LONX
199
4257.0000
14:08:18
LONX
47
4257.0000
14:08:18
LONX
176
4257.5000
14:08:33
LONX
185
4256.5000
14:08:53
LONX
196
4256.5000
14:09:17
LONX
197
4255.5000
14:09:29
LONX
190
4254.0000
14:10:05
LONX
175
4254.0000
14:10:55
LONX
90
4255.5000
14:11:09
LONX
108
4255.5000
14:11:09
LONX
250
4255.5000
14:11:22
LONX
114
4255.5000
14:11:22
LONX
192
4255.5000
14:11:48
LONX
244
4256.0000
14:12:21
LONX
69
4256.0000
14:13:18
LONX
200
4256.0000
14:13:18
LONX
240
4255.5000
14:13:24
LONX
222
4255.5000
14:13:54
LONX
119
4256.0000
14:13:58
LONX
27
4256.0000
14:14:14
LONX
153
4256.0000
14:14:16
LONX
198
4256.5000
14:14:57
LONX
52
4256.5000
14:15:03
LONX
200
4256.5000
14:15:03
LONX
250
4256.5000
14:15:46
LONX
196
4256.5000
14:15:46
LONX
78
4257.5000
14:16:15
LONX
122
4257.5000
14:16:19
LONX
77
4257.5000
14:16:19
LONX
104
4258.0000
14:16:39
LONX
192
4258.0000
14:16:45
LONX
192
4257.5000
14:17:04
LONX
177
4257.0000
14:17:23
LONX
175
4256.0000
14:17:40
LONX
273
4256.5000
14:18:24
LONX
176
4256.5000
14:18:33
LONX
220
4257.0000
14:19:29
LONX
57
4257.5000
14:19:31
LONX
330
4259.0000
14:20:14
LONX
250
4257.5000
14:20:14
LONX
198
4257.5000
14:20:27
LONX
161
4258.5000
14:21:00
LONX
5
4260.0000
14:21:13
LONX
45
4260.0000
14:21:13
LONX
225
4259.5000
14:21:59
LONX
220
4259.5000
14:21:59
LONX
200
4259.5000
14:21:59
LONX
53
4259.5000
14:21:59
LONX
193
4260.0000
14:21:59
LONX
62
4260.0000
14:21:59
LONX
128
4259.0000
14:23:23
LONX
127
4259.0000
14:23:26
LONX
8
4258.5000
14:23:30
LONX
197
4258.5000
14:23:30
LONX
118
4258.0000
14:23:38
LONX
76
4258.5000
14:23:55
LONX
100
4258.5000
14:24:05
LONX
64
4258.5000
14:24:08
LONX
192
4258.5000
14:24:14
LONX
242
4258.0000
14:25:01
LONX
107
4257.5000
14:25:01
LONX
71
4257.5000
14:25:01
LONX
192
4257.0000
14:25:32
LONX
166
4257.0000
14:26:00
LONX
100
4257.0000
14:26:00
LONX
178
4257.5000
14:27:00
LONX
200
4257.5000
14:27:00
LONX
107
4257.5000
14:27:00
LONX
67
4257.5000
14:27:03
LONX
107
4257.5000
14:27:03
LONX
202
4257.5000
14:27:34
LONX
250
4257.5000
14:28:12
LONX
170
4257.5000
14:28:12
LONX
200
4257.5000
14:28:12
LONX
23
4258.5000
14:29:01
LONX
250
4260.5000
14:29:35
LONX
100
4260.5000
14:29:35
LONX
197
4261.5000
14:29:54
LONX
200
4261.5000
14:29:54
LONX
474
4262.0000
14:30:00
LONX
200
4261.5000
14:30:00
LONX
55
4261.5000
14:30:00
LONX
195
4261.0000
14:30:12
LONX
240
4260.5000
14:30:12
LONX
204
4261.5000
14:30:17
LONX
215
4262.0000
14:30:28
LONX
250
4262.0000
14:30:28
LONX
40
4262.0000
14:30:29
LONX
185
4261.5000
14:30:30
LONX
65
4261.5000
14:30:37
LONX
49
4261.5000
14:30:58
LONX
300
4261.0000
14:30:58
LONX
265
4260.5000
14:31:00
LONX
235
4260.5000
14:31:00
LONX
196
4260.5000
14:31:00
LONX
180
4260.0000
14:31:00
LONX
7
4259.5000
14:31:00
LONX
213
4259.5000
14:31:00
LONX
265
4262.0000
14:31:55
LONX
250
4262.0000
14:31:55
LONX
90
4262.0000
14:31:55
LONX
250
4262.0000
14:31:55
LONX
54
4262.0000
14:31:55
LONX
250
4262.0000
14:32:01
LONX
74
4262.0000
14:32:03
LONX
41
4262.0000
14:32:03
LONX
295
4261.5000
14:32:04
LONX
250
4262.0000
14:32:10
LONX
44
4262.0000
14:32:10
LONX
192
4262.0000
14:32:14
LONX
250
4261.0000
14:32:18
LONX
155
4260.5000
14:32:19
LONX
180
4260.0000
14:32:42
LONX
236
4259.5000
14:33:01
LONX
245
4259.0000
14:33:01
LONX
165
4259.5000
14:33:01
LONX
95
4259.5000
14:33:01
LONX
176
4259.0000
14:33:01
LONX
98
4261.5000
14:33:28
LONX
260
4261.0000
14:33:37
LONX
100
4261.0000
14:33:40
LONX
36
4261.0000
14:33:45
LONX
24
4261.0000
14:33:50
LONX
100
4261.0000
14:33:50
LONX
100
4261.0000
14:33:50
LONX
214
4261.5000
14:33:56
LONX
212
4260.5000
14:34:04
LONX
74
4260.0000
14:34:04
LONX
250
4262.5000
14:34:26
LONX
74
4262.5000
14:34:26
LONX
192
4262.5000
14:34:40
LONX
69
4262.0000
14:34:40
LONX
156
4262.0000
14:34:40
LONX
185
4262.5000
14:35:05
LONX
250
4262.5000
14:35:05
LONX
35
4262.5000
14:35:05
LONX
212
4261.5000
14:35:10
LONX
200
4263.0000
14:35:39
LONX
15
4263.0000
14:35:44
LONX
125
4262.5000
14:36:02
LONX
60
4262.5000
14:36:02
LONX
280
4262.5000
14:36:02
LONX
86
4262.5000
14:36:02
LONX
250
4262.5000
14:36:07
LONX
6
4262.5000
14:36:07
LONX
210
4263.0000
14:36:33
LONX
75
4263.0000
14:36:34
LONX
250
4263.5000
14:36:40
LONX
196
4264.0000
14:36:50
LONX
65
4265.5000
14:36:59
LONX
200
4265.5000
14:36:59
LONX
175
4265.0000
14:37:01
LONX
214
4264.5000
14:37:23
LONX
26
4264.0000
14:37:28
LONX
204
4264.0000
14:37:28
LONX
190
4262.5000
14:37:47
LONX
206
4262.5000
14:38:06
LONX
238
4264.0000
14:38:23
LONX
205
4263.5000
14:38:24
LONX
100
4264.5000
14:38:59
LONX
7
4264.5000
14:39:02
LONX
240
4264.5000
14:39:02
LONX
21
4264.5000
14:39:02
LONX
137
4264.5000
14:39:02
LONX
183
4265.0000
14:39:14
LONX
173
4266.5000
14:40:05
LONX
250
4266.5000
14:40:07
LONX
250
4268.0000
14:40:16
LONX
68
4268.0000
14:40:16
LONX
75
4267.5000
14:40:18
LONX
125
4267.5000
14:40:20
LONX
227
4267.0000
14:40:23
LONX
33
4267.0000
14:40:23
LONX
225
4266.5000
14:40:23
LONX
250
4268.5000
14:40:53
LONX
25
4268.5000
14:40:53
LONX
192
4268.5000
14:41:01
LONX
192
4268.5000
14:41:13
LONX
205
4268.0000
14:41:24
LONX
36
4267.5000
14:41:30
LONX
9
4270.5000
14:42:55
LONX
68
4270.5000
14:42:55
LONX
250
4270.5000
14:43:00
LONX
200
4270.5000
14:43:00
LONX
200
4270.5000
14:43:00
LONX
40
4270.5000
14:43:00
LONX
250
4270.5000
14:43:01
LONX
61
4270.5000
14:43:01
LONX
49
4270.5000
14:43:01
LONX
71
4270.5000
14:43:06
LONX
370
4270.5000
14:43:10
LONX
36
4271.0000
14:43:21
LONX
147
4271.0000
14:43:21
LONX
250
4271.5000
14:43:47
LONX
75
4273.0000
14:43:56
LONX
192
4273.0000
14:44:01
LONX
440
4273.5000
14:44:35
LONX
250
4273.5000
14:45:04
LONX
200
4273.5000
14:45:04
LONX
50
4273.5000
14:45:04
LONX
246
4273.5000
14:45:04
LONX
88
4273.5000
14:45:04
LONX
35
4269.5000
14:45:28
LONX
154
4270.0000
14:45:39
LONX
51
4270.0000
14:45:39
LONX
174
4269.5000
14:45:42
LONX
114
4269.0000
14:45:47
LONX
74
4270.0000
14:46:12
LONX
151
4270.5000
14:46:20
LONX
250
4270.5000
14:46:37
LONX
250
4271.5000
14:47:02
LONX
190
4271.5000
14:47:02
LONX
49
4271.5000
14:47:02
LONX
200
4271.5000
14:47:02
LONX
250
4273.0000
14:47:30
LONX
75
4273.0000
14:47:30
LONX
255
4272.0000
14:47:39
LONX
380
4274.5000
14:49:05
LONX
254
4274.5000
14:49:05
LONX
73
4274.5000
14:49:05
LONX
90
4275.0000
14:49:41
LONX
200
4275.5000
14:50:01
LONX
67
4275.5000
14:50:01
LONX
13
4275.5000
14:50:01
LONX
100
4275.0000
14:50:01
LONX
155
4275.0000
14:50:01
LONX
59
4276.5000
14:50:13
LONX
200
4276.5000
14:50:13
LONX
19
4276.0000
14:50:17
LONX
52
4276.0000
14:50:17
LONX
81
4276.5000
14:50:55
LONX
310
4276.0000
14:50:57
LONX
241
4276.0000
14:50:57
LONX
81
4276.0000
14:50:57
LONX
100
4275.5000
14:50:57
LONX
95
4275.5000
14:51:00
LONX
250
4275.5000
14:51:04
LONX
193
4275.5000
14:51:09
LONX
310
4275.0000
14:51:09
LONX
190
4274.0000
14:51:44
LONX
191
4273.5000
14:51:45
LONX
180
4273.0000
14:52:23
LONX
59
4273.5000
14:52:29
LONX
83
4273.0000
14:52:33
LONX
132
4273.0000
14:52:40
LONX
190
4272.0000
14:52:40
LONX
220
4271.5000
14:53:12
LONX
200
4271.5000
14:53:26
LONX
56
4271.5000
14:53:26
LONX
200
4271.0000
14:53:33
LONX
184
4270.5000
14:53:52
LONX
209
4271.0000
14:54:19
LONX
193
4271.0000
14:54:20
LONX
240
4270.5000
14:54:28
LONX
183
4270.0000
14:54:48
LONX
212
4269.5000
14:54:49
LONX
177
4267.0000
14:55:09
LONX
300
4269.0000
14:55:58
LONX
200
4269.0000
14:55:58
LONX
233
4271.0000
14:56:52
LONX
200
4271.0000
14:56:52
LONX
250
4271.0000
14:56:55
LONX
71
4271.0000
14:56:55
LONX
225
4271.5000
14:57:12
LONX
185
4271.5000
14:57:39
LONX
143
4271.5000
14:57:54
LONX
75
4271.5000
14:57:54
LONX
65
4271.5000
14:58:08
LONX
180
4271.0000
14:58:10
LONX
249
4271.0000
14:58:27
LONX
6
4271.0000
14:58:27
LONX
194
4270.0000
14:58:37
LONX
27
4271.0000
14:59:08
LONX
24
4271.0000
14:59:08
LONX
217
4271.0000
14:59:08
LONX
270
4271.0000
14:59:41
LONX
66
4271.0000
14:59:41
LONX
231
4271.0000
14:59:41
LONX
270
4270.5000
14:59:41
LONX
198
4272.5000
14:59:59
LONX
190
4272.0000
15:00:00
LONX
224
4273.0000
15:00:25
LONX
267
4273.0000
15:00:33
LONX
157
4273.0000
15:00:33
LONX
248
4272.5000
15:00:43
LONX
78
4272.5000
15:00:58
LONX
65
4272.5000
15:00:58
LONX
85
4272.0000
15:01:04
LONX
125
4272.0000
15:01:04
LONX
300
4272.0000
15:01:04
LONX
17
4272.5000
15:01:04
LONX
215
4270.5000
15:01:31
LONX
234
4269.5000
15:01:31
LONX
100
4269.0000
15:02:09
LONX
95
4269.0000
15:02:17
LONX
224
4269.0000
15:02:17
LONX
69
4269.0000
15:02:17
LONX
84
4269.0000
15:02:17
LONX
201
4268.5000
15:02:19
LONX
182
4267.5000
15:02:33
LONX
180
4268.0000
15:03:02
LONX
193
4267.0000
15:03:05
LONX
184
4266.5000
15:03:06
LONX
194
4265.0000
15:03:16
LONX
180
4265.5000
15:03:47
LONX
193
4265.5000
15:03:55
LONX
190
4265.5000
15:04:08
LONX
137
4264.5000
15:04:09
LONX
53
4264.5000
15:04:09
LONX
193
4263.5000
15:04:23
LONX
200
4264.5000
15:04:46
LONX
177
4265.0000
15:04:51
LONX
208
4265.0000
15:05:05
LONX
227
4264.5000
15:05:35
LONX
230
4264.5000
15:05:35
LONX
100
4264.5000
15:06:23
LONX
200
4264.5000
15:06:23
LONX
68
4264.5000
15:06:23
LONX
200
4264.0000
15:06:27
LONX
153
4264.0000
15:06:27
LONX
200
4265.0000
15:06:59
LONX
68
4265.0000
15:06:59
LONX
240
4265.5000
15:07:32
LONX
200
4265.5000
15:07:32
LONX
68
4265.5000
15:07:32
LONX
190
4265.0000
15:07:36
LONX
100
4264.5000
15:07:36
LONX
220
4264.5000
15:07:36
LONX
37
4264.0000
15:07:45
LONX
250
4264.5000
15:08:05
LONX
183
4264.5000
15:08:15
LONX
148
4264.0000
15:08:17
LONX
212
4262.5000
15:08:29
LONX
253
4264.0000
15:09:02
LONX
250
4264.5000
15:09:38
LONX
244
4264.0000
15:09:42
LONX
185
4263.5000
15:10:02
LONX
193
4263.5000
15:10:02
LONX
195
4263.0000
15:10:03
LONX
219
4263.0000
15:10:25
LONX
210
4264.5000
15:11:12
LONX
250
4265.0000
15:11:12
LONX
53
4265.0000
15:11:12
LONX
186
4265.0000
15:11:12
LONX
193
4265.5000
15:11:37
LONX
68
4265.5000
15:11:41
LONX
182
4265.5000
15:11:41
LONX
100
4264.5000
15:11:54
LONX
127
4264.5000
15:12:12
LONX
200
4264.5000
15:12:12
LONX
16
4264.5000
15:12:12
LONX
200
4263.5000
15:12:25
LONX
29
4263.5000
15:12:25
LONX
177
4263.5000
15:12:25
LONX
188
4263.5000
15:12:56
LONX
177
4262.5000
15:12:58
LONX
100
4263.5000
15:13:20
LONX
100
4263.5000
15:13:33
LONX
5
4263.5000
15:13:42
LONX
250
4263.5000
15:13:49
LONX
188
4263.5000
15:14:00
LONX
10
4263.0000
15:14:00
LONX
175
4263.0000
15:14:01
LONX
217
4263.0000
15:14:26
LONX
238
4263.5000
15:14:55
LONX
68
4263.5000
15:14:59
LONX
104
4263.5000
15:15:19
LONX
200
4263.5000
15:15:19
LONX
250
4263.5000
15:15:55
LONX
73
4263.5000
15:15:55
LONX
141
4263.5000
15:15:55
LONX
73
4263.5000
15:16:06
LONX
150
4263.5000
15:16:06
LONX
200
4262.5000
15:16:09
LONX
16
4262.5000
15:16:09
LONX
70
4263.0000
15:17:14
LONX
135
4263.0000
15:17:15
LONX
200
4263.0000
15:17:15
LONX
50
4263.0000
15:17:15
LONX
207
4264.5000
15:17:44
LONX
200
4264.5000
15:17:44
LONX
60
4264.5000
15:17:44
LONX
82
4264.5000
15:17:47
LONX
100
4264.5000
15:17:47
LONX
124
4264.5000
15:18:09
LONX
69
4264.5000
15:18:09
LONX
187
4264.5000
15:18:13
LONX
181
4263.5000
15:18:21
LONX
193
4263.0000
15:18:44
LONX
188
4263.5000
15:18:57
LONX
143
4264.0000
15:19:11
LONX
36
4264.0000
15:19:11
LONX
200
4264.5000
15:19:27
LONX
130
4265.0000
15:19:43
LONX
45
4265.0000
15:19:54
LONX
200
4265.0000
15:19:54
LONX
17
4264.5000
15:20:25
LONX
193
4264.5000
15:20:25
LONX
193
4264.5000
15:20:25
LONX
36
4265.0000
15:20:39
LONX
206
4265.0000
15:20:39
LONX
230
4264.5000
15:21:09
LONX
189
4264.5000
15:21:09
LONX
83
4264.5000
15:21:34
LONX
105
4264.5000
15:21:34
LONX
5
4264.5000
15:21:34
LONX
193
4264.0000
15:21:39
LONX
155
4264.5000
15:22:05
LONX
116
4264.5000
15:22:05
LONX
59
4264.5000
15:22:05
LONX
210
4264.5000
15:22:24
LONX
45
4264.5000
15:22:38
LONX
200
4264.5000
15:22:38
LONX
54
4265.0000
15:22:58
LONX
58
4265.0000
15:22:58
LONX
138
4265.0000
15:22:58
LONX
252
4265.0000
15:23:15
LONX
184
4264.0000
15:23:34
LONX
85
4264.5000
15:23:49
LONX
108
4264.5000
15:23:49
LONX
90
4264.5000
15:24:01
LONX
193
4264.5000
15:24:06
LONX
193
4264.5000
15:24:25
LONX
18
4264.5000
15:24:35
LONX
81
4264.5000
15:24:35
LONX
70
4264.0000
15:24:45
LONX
15
4264.0000
15:24:51
LONX
88
4264.0000
15:24:51
LONX
105
4264.0000
15:24:51
LONX
225
4263.5000
15:24:59
LONX
73
4262.5000
15:25:12
LONX
77
4262.5000
15:25:12
LONX
31
4262.5000
15:25:12
LONX
250
4262.0000
15:25:45
LONX
16
4262.0000
15:25:55
LONX
72
4262.0000
15:25:55
LONX
235
4262.5000
15:26:09
LONX
76
4262.0000
15:26:19
LONX
70
4262.0000
15:26:19
LONX
181
4262.5000
15:26:48
LONX
236
4266.0000
15:27:41
LONX
16
4266.0000
15:27:41
LONX
200
4267.5000
15:27:55
LONX
261
4267.0000
15:28:14
LONX
256
4266.5000
15:28:31
LONX
84
4266.0000
15:28:33
LONX
186
4266.0000
15:28:33
LONX
100
4265.5000
15:28:34
LONX
175
4265.5000
15:28:34
LONX
191
4265.0000
15:28:51
LONX
84
4266.0000
15:29:55
LONX
305
4267.0000
15:30:22
LONX
270
4268.0000
15:30:55
LONX
210
4268.0000
15:30:55
LONX
250
4268.0000
15:31:05
LONX
200
4268.0000
15:31:05
LONX
296
4268.0000
15:31:05
LONX
330
4267.5000
15:31:10
LONX
380
4267.0000
15:31:48
LONX
151
4267.0000
15:31:48
LONX
134
4267.0000
15:31:48
LONX
55
4266.5000
15:31:57
LONX
110
4267.0000
15:32:15
LONX
69
4267.0000
15:32:15
LONX
200
4267.0000
15:32:34
LONX
250
4267.0000
15:32:49
LONX
250
4269.0000
15:33:34
LONX
250
4269.0000
15:33:37
LONX
250
4269.0000
15:33:42
LONX
59
4269.0000
15:33:42
LONX
250
4269.0000
15:34:19
LONX
218
4269.0000
15:34:19
LONX
100
4269.0000
15:34:24
LONX
83
4269.0000
15:34:24
LONX
50
4269.5000
15:35:07
LONX
77
4269.5000
15:35:07
LONX
261
4269.5000
15:35:07
LONX
176
4269.5000
15:35:07
LONX
194
4269.0000
15:35:22
LONX
165
4270.0000
15:36:11
LONX
67
4270.0000
15:36:11
LONX
67
4270.0000
15:36:15
LONX
200
4270.0000
15:36:17
LONX
80
4270.0000
15:36:17
LONX
65
4270.0000
15:36:17
LONX
145
4270.0000
15:36:17
LONX
194
4270.0000
15:36:28
LONX
70
4270.0000
15:36:33
LONX
205
4269.5000
15:36:35
LONX
56
4269.0000
15:36:56
LONX
87
4269.0000
15:36:56
LONX
114
4269.0000
15:36:56
LONX
71
4269.0000
15:37:12
LONX
161
4269.0000
15:37:12
LONX
192
4268.0000
15:37:18
LONX
194
4267.5000
15:37:49
LONX
6
4267.5000
15:37:53
LONX
188
4267.5000
15:37:53
LONX
100
4268.0000
15:38:09
LONX
114
4268.0000
15:38:09
LONX
162
4267.5000
15:38:23
LONX
11
4267.5000
15:38:23
LONX
54
4267.5000
15:38:23
LONX
50
4266.5000
15:38:35
LONX
140
4266.5000
15:38:35
LONX
103
4266.5000
15:38:51
LONX
82
4266.5000
15:38:51
LONX
177
4266.5000
15:39:04
LONX
196
4265.5000
15:39:14
LONX
190
4265.5000
15:40:14
LONX
94
4265.5000
15:40:14
LONX
140
4265.5000
15:40:14
LONX
100
4265.5000
15:40:26
LONX
89
4265.5000
15:40:26
LONX
200
4265.5000
15:40:26
LONX
148
4265.5000
15:40:26
LONX
185
4264.5000
15:40:30
LONX
250
4264.5000
15:41:11
LONX
109
4264.5000
15:41:11
LONX
66
4264.5000
15:41:11
LONX
107
4264.5000
15:41:28
LONX
105
4264.5000
15:41:28
LONX
13
4265.0000
15:42:01
LONX
90
4265.0000
15:42:01
LONX
285
4265.5000
15:43:28
LONX
250
4265.5000
15:43:28
LONX
130
4265.5000
15:43:28
LONX
18
4265.5000
15:43:28
LONX
86
4265.5000
15:43:28
LONX
200
4265.5000
15:43:28
LONX
105
4265.5000
15:43:31
LONX
100
4265.5000
15:43:31
LONX
133
4265.5000
15:43:31
LONX
84
4265.5000
15:43:31
LONX
295
4265.0000
15:43:33
LONX
177
4264.5000
15:43:34
LONX
221
4266.0000
15:44:27
LONX
220
4265.5000
15:45:13
LONX
250
4265.5000
15:45:13
LONX
72
4265.5000
15:45:13
LONX
178
4265.5000
15:45:13
LONX
215
4265.0000
15:45:19
LONX
194
4265.5000
15:45:19
LONX
100
4265.5000
15:45:39
LONX
106
4266.5000
15:46:14
LONX
297
4266.5000
15:46:14
LONX
245
4266.5000
15:46:17
LONX
107
4267.0000
15:46:21
LONX
72
4267.0000
15:46:21
LONX
203
4266.0000
15:46:37
LONX
31
4267.0000
15:46:59
LONX
100
4267.0000
15:46:59
LONX
170
4267.0000
15:46:59
LONX
100
4266.5000
15:47:10
LONX
67
4266.5000
15:47:10
LONX
50
4266.5000
15:47:10
LONX
250
4266.5000
15:47:34
LONX
85
4266.5000
15:47:34
LONX
159
4267.0000
15:48:00
LONX
106
4267.0000
15:48:10
LONX
250
4267.0000
15:48:10
LONX
194
4267.0000
15:48:10
LONX
1
4267.0000
15:48:33
LONX
176
4267.0000
15:48:33
LONX
190
4266.0000
15:49:24
LONX
235
4266.0000
15:49:24
LONX
13
4266.0000
15:49:35
LONX
40
4266.0000
15:49:35
LONX
100
4266.0000
15:49:35
LONX
390
4268.5000
15:50:28
LONX
420
4268.0000
15:50:28
LONX
238
4268.0000
15:50:28
LONX
32
4268.5000
15:50:28
LONX
194
4268.5000
15:50:28
LONX
77
4268.0000
15:50:54
LONX
105
4268.0000
15:50:54
LONX
215
4268.5000
15:51:43
LONX
200
4268.5000
15:51:43
LONX
105
4268.5000
15:51:43
LONX
100
4269.0000
15:51:57
LONX
147
4269.0000
15:52:27
LONX
93
4269.0000
15:52:28
LONX
250
4269.0000
15:52:33
LONX
287
4269.0000
15:52:33
LONX
250
4269.0000
15:52:36
LONX
36
4269.0000
15:52:36
LONX
250
4269.5000
15:53:06
LONX
75
4269.5000
15:53:06
LONX
185
4270.0000
15:53:39
LONX
32
4269.5000
15:53:39
LONX
255
4270.5000
15:53:39
LONX
187
4270.5000
15:53:39
LONX
7
4270.5000
15:53:39
LONX
11
4271.5000
15:54:42
LONX
205
4271.0000
15:54:45
LONX
449
4271.0000
15:54:45
LONX
60
4271.0000
15:54:45
LONX
193
4271.0000
15:54:50
LONX
261
4271.0000
15:55:05
LONX
11
4271.0000
15:55:05
LONX
210
4270.5000
15:55:13
LONX
64
4270.5000
15:55:56
LONX
12
4270.5000
15:55:56
LONX
100
4271.0000
15:56:00
LONX
250
4271.5000
15:56:17
LONX
130
4271.5000
15:56:17
LONX
200
4271.5000
15:56:17
LONX
200
4271.5000
15:56:26
LONX
50
4271.5000
15:56:26
LONX
88
4272.0000
15:56:36
LONX
108
4272.0000
15:56:36
LONX
180
4271.5000
15:56:49
LONX
163
4272.0000
15:56:49
LONX
50
4272.0000
15:56:49
LONX
230
4269.5000
15:57:15
LONX
132
4270.0000
15:57:32
LONX
84
4270.0000
15:57:32
LONX
28
4270.0000
15:57:42
LONX
167
4270.0000
15:57:51
LONX
250
4270.0000
15:57:51
LONX
50
4270.0000
15:57:51
LONX
117
4270.0000
15:57:51
LONX
77
4270.0000
15:57:51
LONX
195
4268.5000
15:58:15
LONX
194
4268.5000
15:58:15
LONX
105
4268.0000
15:58:41
LONX
233
4268.5000
15:58:59
LONX
208
4268.5000
15:58:59
LONX
160
4269.5000
15:59:24
LONX
200
4269.5000
15:59:24
LONX
12
4270.0000
15:59:39
LONX
250
4270.5000
15:59:55
LONX
100
4270.5000
15:59:55
LONX
234
4271.5000
15:59:58
LONX
265
4271.0000
16:00:01
LONX
196
4270.5000
16:00:18
LONX
190
4270.0000
16:00:25
LONX
78
4270.5000
16:00:43
LONX
194
4270.5000
16:00:51
LONX
105
4270.0000
16:01:00
LONX
200
4270.5000
16:01:22
LONX
250
4270.0000
16:01:25
LONX
300
4270.0000
16:01:25
LONX
54
4270.0000
16:01:25
LONX
185
4270.0000
16:01:29
LONX
200
4270.0000
16:01:47
LONX
105
4270.0000
16:01:47
LONX
100
4269.5000
16:01:48
LONX
87
4269.5000
16:02:24
LONX
250
4269.5000
16:02:28
LONX
443
4269.5000
16:02:35
LONX
53
4269.5000
16:02:35
LONX
219
4270.0000
16:03:03
LONX
415
4269.5000
16:03:10
LONX
35
4269.5000
16:03:10
LONX
142
4269.5000
16:03:33
LONX
142
4269.5000
16:03:40
LONX
142
4269.5000
16:03:44
LONX
125
4269.0000
16:03:52
LONX
300
4269.5000
16:03:52
LONX
291
4269.5000
16:03:52
LONX
56
4269.5000
16:03:52
LONX
196
4269.0000
16:04:12
LONX
185
4268.5000
16:04:28
LONX
197
4268.5000
16:04:35
LONX
106
4269.0000
16:04:47
LONX
155
4269.0000
16:04:47
LONX
250
4269.0000
16:05:06
LONX
100
4269.0000
16:05:06
LONX
45
4269.0000
16:05:06
LONX
292
4270.0000
16:06:21
LONX
143
4270.0000
16:06:21
LONX
105
4270.0000
16:06:21
LONX
75
4270.0000
16:06:21
LONX
113
4270.0000
16:06:21
LONX
45
4270.0000
16:06:21
LONX
250
4270.0000
16:06:23
LONX
250
4270.0000
16:06:26
LONX
330
4269.5000
16:07:05
LONX
360
4269.5000
16:07:25
LONX
250
4269.5000
16:07:25
LONX
250
4269.5000
16:07:30
LONX
105
4269.5000
16:07:33
LONX
250
4269.5000
16:07:37
LONX
250
4269.5000
16:07:42
LONX
282
4269.0000
16:07:50
LONX
200
4269.0000
16:08:07
LONX
31
4269.0000
16:08:07
LONX
236
4269.0000
16:08:45
LONX
14
4268.5000
16:08:49
LONX
310
4268.5000
16:08:49
LONX
147
4268.5000
16:08:49
LONX
250
4269.0000
16:09:10
LONX
200
4269.0000
16:09:10
LONX
250
4269.0000
16:09:29
LONX
188
4269.0000
16:09:29
LONX
6
4270.0000
16:09:48
LONX
314
4270.0000
16:09:48
LONX
94
4270.5000
16:09:56
LONX
250
4270.5000
16:10:18
LONX
100
4270.5000
16:10:18
LONX
250
4270.5000
16:10:18
LONX
510
4270.5000
16:10:53
LONX
250
4270.5000
16:11:07
LONX
45
4270.5000
16:11:07
LONX
294
4270.5000
16:11:09
LONX
25
4270.5000
16:11:11
LONX
271
4270.5000
16:11:16
LONX
198
4270.5000
16:11:26
LONX
182
4270.5000
16:11:35
LONX
105
4270.5000
16:11:45
LONX
102
4270.5000
16:11:45
LONX
18
4270.5000
16:11:45
LONX
36
4271.0000
16:12:12
LONX
107
4271.0000
16:12:12
LONX
78
4271.0000
16:12:12
LONX
119
4271.0000
16:12:12
LONX
45
4271.0000
16:12:12
LONX
106
4271.0000
16:12:12
LONX
157
4271.5000
16:12:24
LONX
182
4271.5000
16:12:46
LONX
250
4271.5000
16:12:46
LONX
110
4271.5000
16:12:46
LONX
71
4271.0000
16:12:56
LONX
120
4271.0000
16:12:56
LONX
105
4271.0000
16:12:56
LONX
86
4271.0000
16:12:56
LONX
208
4271.0000
16:13:16
LONX
42
4271.0000
16:13:16
LONX
166
4271.0000
16:13:16
LONX
124
4271.5000
16:14:16
LONX
231
4271.5000
16:14:16
LONX
11
4271.5000
16:14:16
LONX
90
4271.5000
16:14:16
LONX
250
4271.5000
16:14:16
LONX
290
4271.5000
16:14:16
LONX
4
4271.5000
16:14:16
LONX
127
4271.5000
16:14:26
LONX
213
4271.5000
16:14:32
LONX
187
4271.5000
16:14:42
LONX
193
4271.0000
16:14:50
LONX
39
4271.0000
16:14:50
LONX
154
4271.0000
16:14:50
LONX
222
4270.5000
16:15:05
LONX
43
4270.5000
16:15:05
LONX
9
4270.5000
16:15:05
LONX
115
4270.5000
16:15:05
LONX
55
4270.5000
16:15:05
LONX
205
4270.5000
16:15:29
LONX
237
4270.5000
16:15:29
LONX
80
4270.5000
16:15:29
LONX
87
4270.5000
16:15:41
LONX
142
4270.5000
16:15:41
LONX
254
4270.0000
16:15:50
LONX
98
4270.0000
16:15:50
LONX
156
4270.0000
16:15:50
LONX
286
4271.0000
16:16:34
LONX
267
4271.0000
16:16:34
LONX
275
4271.0000
16:16:36
LONX
206
4271.0000
16:16:45
LONX
269
4271.0000
16:16:56
LONX
180
4271.0000
16:16:56
LONX
89
4271.0000
16:16:56
LONX
5
4271.0000
16:17:16
LONX
100
4271.0000
16:17:20
LONX
184
4271.0000
16:17:24
LONX
224
4271.0000
16:17:35
LONX
223
4271.0000
16:17:57
LONX
271
4272.0000
16:18:18
LONX
200
4272.0000
16:18:18
LONX
367
4272.0000
16:18:18
LONX
16
4272.0000
16:18:18
LONX
100
4272.0000
16:18:32
LONX
190
4272.0000
16:18:32
LONX
185
4272.0000
16:18:32
LONX
250
4272.5000
16:19:03
LONX
200
4272.5000
16:19:03
LONX
18
4273.5000
16:19:31
LONX
31
4274.0000
16:19:45
LONX
10
4274.0000
16:20:25
LONX
630
4274.0000
16:20:25
LONX
476
4273.5000
16:20:25
LONX
125
4273.5000
16:20:25
LONX
19
4273.5000
16:20:25
LONX
297
4273.5000
16:20:25
LONX
341
4274.0000
16:20:25
LONX
51
4273.5000
16:20:36
LONX
198
4273.5000
16:20:41
LONX
171
4273.5000
16:20:46
LONX
250
4275.0000
16:21:19
LONX
250
4275.0000
16:21:19
LONX
200
4275.0000
16:21:19
LONX
250
4276.0000
16:21:30
LONX
98
4276.0000
16:21:30
LONX
104
4276.0000
16:21:51
LONX
292
4276.0000
16:21:51
LONX
186
4276.0000
16:21:56
LONX
186
4276.0000
16:21:56
LONX
109
4276.5000
16:22:13
LONX
80
4276.5000
16:22:13
LONX
197
4276.5000
16:22:22
LONX
202
4276.5000
16:22:38
LONX
216
4277.0000
16:22:47
LONX
153
4277.0000
16:22:47
LONX
201
4276.5000
16:22:56
LONX
49
4276.5000
16:22:56
LONX
152
4276.5000
16:22:56
LONX
205
4276.5000
16:23:14
LONX
195
4276.5000
16:23:21
LONX
131
4277.0000
16:23:31
LONX
84
4277.0000
16:23:31
LONX
94
4277.0000
16:23:40
LONX
121
4277.0000
16:23:40
LONX
82
4277.5000
16:23:55
LONX
85
4277.5000
16:23:55
LONX
178
4277.5000
16:23:55
LONX
21
4277.5000
16:23:55
LONX
103
4277.5000
16:24:02
LONX
93
4277.5000
16:24:02
LONX
67
4278.5000
16:24:13
LONX
179
4278.5000
16:24:13
LONX
138
4279.0000
16:24:25
LONX
95
4279.5000
16:24:51
LONX
111
4279.0000
16:24:53
LONX
429
4279.0000
16:24:53
LONX
419
4279.0000
16:24:53
LONX
268
4279.0000
16:24:53
LONX
200
4279.0000
16:24:53
LONX
66
4279.0000
16:24:53
LONX
23
4279.5000
16:24:53
LONX
232
4278.0000
16:25:26
LONX
10
4278.0000
16:25:26
LONX
100
4278.0000
16:25:32
LONX
92
4278.0000
16:25:32
LONX
227
4278.5000
16:25:42
LONX
25
4278.5000
16:25:48
LONX
177
4278.5000
16:25:50
LONX
65
4278.5000
16:25:57
LONX
189
4278.5000
16:25:59
LONX
26
4278.5000
16:25:59
LONX
231
4278.5000
16:26:09
LONX
248
4279.0000
16:26:19
LONX
298
4279.0000
16:26:38
LONX
188
4279.0000
16:26:38
LONX
183
4279.0000
16:26:46
LONX
100
4279.5000
16:26:59
LONX
262
4279.5000
16:26:59
LONX
270
4280.0000
16:27:10
LONX
196
4279.5000
16:27:16
LONX
83
4279.5000
16:27:16
LONX
113
4279.5000
16:27:16
LONX
184
4279.0000
16:27:31
LONX
64
4277.5000
16:27:42
LONX
155
4277.5000
16:27:58
LONX
13
4277.5000
16:27:58
LONX
250
4277.5000
16:27:58
LONX
279
4277.5000
16:27:58
LONX
193
4277.5000
16:28:04
LONX
193
4277.5000
16:28:04
LONX
7
4277.0000
16:28:33
LONX
71
4277.0000
16:28:34
LONX
127
4277.0000
16:28:34
LONX
29
4277.0000
16:28:34
LONX
31
4277.0000
16:28:34
LONX
250
4277.0000
16:28:34
LONX
173
4277.0000
16:28:34
LONX
100
4277.0000
16:28:41
LONX
98
4277.0000
16:28:41
LONX
65
4277.5000
16:28:59
LONX
100
4277.5000
16:29:05
LONX
100
4277.5000
16:29:05
LONX
48
4278.0000
16:29:05
LONX
1
4277.5000
16:29:05
LONX
590
4278.0000
16:29:05
LONX
185
4277.5000
16:29:10
LONX
173
4277.5000
16:29:16
LONX
52
4277.5000
16:29:16
LONX
225
4277.5000
16:29:16
LONX
9
4277.0000
16:29:27
LONX
167
4277.0000
16:29:27
LONX
37
4277.5000
16:29:33
LONX
235
4277.5000
16:29:33
LONX
223
4277.5000
16:29:41
LONX
134
4277.5000
16:29:45
LONX
3
4277.5000
16:29:48
LONX
160
4277.5000
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.ENDPOSKMGMLVGRGRZM
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