REG - Unilever PLC - Transaction in Own Shares
RNS Number : 6854HUnilever PLC16 November 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:
16-Nov-18
Number of ordinary shares purchased:
338,000
Highest price paid per share:
GBp 4,292.5000
Lowest price paid per share:
GBp 4,223.5000
Volume weighted average price paid per share:
GBp 4,261.1182
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 16,293,096 of its ordinary shares in treasury and has 1,170,898,188 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4261.1182
338,000
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
255
4250.0000
08:00:29
LONX
160
4259.0000
08:00:49
LONX
80
4259.0000
08:00:49
LONX
208
4259.0000
08:00:49
LONX
245
4258.5000
08:01:09
LONX
52
4264.0000
08:01:50
LONX
278
4264.0000
08:01:50
LONX
285
4272.0000
08:02:38
LONX
320
4272.0000
08:02:38
LONX
280
4273.5000
08:02:41
LONX
275
4273.0000
08:02:41
LONX
18
4271.5000
08:03:01
LONX
272
4271.5000
08:03:01
LONX
203
4274.5000
08:03:25
LONX
52
4274.5000
08:03:25
LONX
270
4275.5000
08:03:44
LONX
205
4276.0000
08:04:22
LONX
52
4275.5000
08:04:22
LONX
66
4278.5000
08:04:34
LONX
209
4278.5000
08:04:34
LONX
22
4277.0000
08:04:55
LONX
22
4277.0000
08:04:57
LONX
22
4277.0000
08:04:59
LONX
204
4277.0000
08:05:00
LONX
225
4283.0000
08:05:05
LONX
51
4276.5000
08:05:45
LONX
17
4276.5000
08:05:45
LONX
113
4276.5000
08:05:45
LONX
22
4276.5000
08:05:57
LONX
22
4276.5000
08:05:59
LONX
146
4276.5000
08:05:59
LONX
236
4276.5000
08:05:59
LONX
34
4276.5000
08:06:04
LONX
124
4278.5000
08:06:10
LONX
66
4278.5000
08:06:10
LONX
245
4278.0000
08:06:11
LONX
330
4278.5000
08:06:36
LONX
180
4277.0000
08:06:36
LONX
102
4277.0000
08:07:04
LONX
123
4277.0000
08:07:04
LONX
225
4276.5000
08:07:04
LONX
175
4276.0000
08:07:05
LONX
197
4274.5000
08:07:16
LONX
5
4275.5000
08:07:51
LONX
58
4275.5000
08:07:53
LONX
57
4275.5000
08:07:53
LONX
75
4277.0000
08:07:54
LONX
90
4275.5000
08:07:54
LONX
75
4275.5000
08:07:56
LONX
21
4275.0000
08:07:57
LONX
223
4275.0000
08:07:57
LONX
46
4275.0000
08:07:57
LONX
22
4275.0000
08:08:05
LONX
83
4275.0000
08:08:06
LONX
115
4275.0000
08:08:06
LONX
215
4276.0000
08:08:27
LONX
35
4277.5000
08:08:53
LONX
215
4279.0000
08:08:56
LONX
95
4278.5000
08:08:58
LONX
175
4278.5000
08:08:58
LONX
190
4277.5000
08:09:26
LONX
185
4277.0000
08:09:32
LONX
205
4277.5000
08:09:32
LONX
210
4278.0000
08:09:48
LONX
249
4276.5000
08:09:56
LONX
224
4275.0000
08:10:07
LONX
183
4276.0000
08:10:18
LONX
108
4276.0000
08:10:32
LONX
88
4276.0000
08:10:32
LONX
223
4276.5000
08:11:19
LONX
235
4276.5000
08:11:19
LONX
215
4276.0000
08:11:19
LONX
100
4283.0000
08:11:51
LONX
135
4283.0000
08:11:51
LONX
230
4282.5000
08:11:51
LONX
95
4282.5000
08:12:00
LONX
98
4284.0000
08:12:24
LONX
92
4284.0000
08:12:24
LONX
220
4283.0000
08:12:24
LONX
175
4283.5000
08:12:35
LONX
265
4287.5000
08:12:54
LONX
176
4287.5000
08:12:54
LONX
137
4291.0000
08:13:21
LONX
193
4291.0000
08:13:22
LONX
251
4289.0000
08:13:41
LONX
225
4291.5000
08:14:17
LONX
285
4292.5000
08:14:19
LONX
198
4291.5000
08:14:26
LONX
183
4288.0000
08:14:44
LONX
195
4290.0000
08:15:15
LONX
69
4289.5000
08:15:15
LONX
116
4289.5000
08:15:15
LONX
225
4290.0000
08:15:41
LONX
195
4290.5000
08:15:50
LONX
175
4289.0000
08:16:03
LONX
235
4288.5000
08:16:03
LONX
185
4288.0000
08:16:29
LONX
193
4287.5000
08:16:29
LONX
178
4287.5000
08:16:57
LONX
199
4288.5000
08:17:21
LONX
51
4288.5000
08:17:21
LONX
200
4289.0000
08:17:40
LONX
256
4288.5000
08:17:43
LONX
29
4288.5000
08:17:43
LONX
175
4288.0000
08:17:58
LONX
215
4291.5000
08:18:07
LONX
21
4289.5000
08:18:13
LONX
173
4288.5000
08:18:30
LONX
195
4287.5000
08:18:31
LONX
250
4288.5000
08:19:03
LONX
194
4287.5000
08:19:09
LONX
180
4286.0000
08:19:16
LONX
180
4284.5000
08:19:49
LONX
170
4284.0000
08:19:49
LONX
43
4284.0000
08:19:49
LONX
180
4283.0000
08:20:00
LONX
79
4284.0000
08:20:30
LONX
215
4285.0000
08:20:36
LONX
59
4284.5000
08:20:46
LONX
171
4284.5000
08:20:46
LONX
48
4288.5000
08:21:14
LONX
180
4287.5000
08:21:18
LONX
242
4287.0000
08:21:18
LONX
23
4287.0000
08:21:18
LONX
240
4286.5000
08:21:20
LONX
63
4287.5000
08:21:52
LONX
126
4287.5000
08:21:52
LONX
49
4286.5000
08:21:53
LONX
171
4286.5000
08:21:54
LONX
115
4285.0000
08:22:23
LONX
88
4285.0000
08:22:26
LONX
48
4284.5000
08:22:30
LONX
127
4284.5000
08:22:30
LONX
205
4288.5000
08:23:07
LONX
255
4289.0000
08:23:32
LONX
260
4288.5000
08:23:53
LONX
50
4287.5000
08:24:01
LONX
170
4287.5000
08:24:01
LONX
141
4287.0000
08:24:04
LONX
81
4287.0000
08:24:04
LONX
185
4285.0000
08:24:24
LONX
198
4286.0000
08:24:40
LONX
130
4285.5000
08:25:07
LONX
60
4285.5000
08:25:07
LONX
195
4284.5000
08:25:18
LONX
94
4284.0000
08:25:18
LONX
132
4286.0000
08:25:44
LONX
101
4286.0000
08:25:44
LONX
266
4285.0000
08:25:54
LONX
183
4286.5000
08:26:19
LONX
175
4287.5000
08:26:27
LONX
22
4286.5000
08:26:33
LONX
85
4287.0000
08:26:42
LONX
75
4287.0000
08:26:42
LONX
30
4286.0000
08:26:50
LONX
12
4288.5000
08:27:09
LONX
250
4288.5000
08:27:09
LONX
190
4289.0000
08:27:16
LONX
180
4288.5000
08:27:20
LONX
137
4286.0000
08:27:35
LONX
49
4285.5000
08:27:59
LONX
7
4285.5000
08:27:59
LONX
212
4284.5000
08:28:03
LONX
191
4285.0000
08:28:03
LONX
176
4282.5000
08:28:21
LONX
212
4281.5000
08:29:05
LONX
215
4282.5000
08:29:21
LONX
190
4282.0000
08:29:25
LONX
158
4281.5000
08:29:40
LONX
57
4281.5000
08:29:40
LONX
164
4282.0000
08:29:40
LONX
27
4282.0000
08:29:40
LONX
59
4281.5000
08:30:14
LONX
171
4281.5000
08:30:14
LONX
190
4281.0000
08:30:20
LONX
87
4278.5000
08:30:34
LONX
93
4278.5000
08:30:38
LONX
185
4279.0000
08:30:51
LONX
180
4279.0000
08:31:00
LONX
108
4279.5000
08:31:34
LONX
214
4281.0000
08:31:42
LONX
161
4280.5000
08:31:42
LONX
183
4279.5000
08:32:17
LONX
3
4279.0000
08:32:17
LONX
250
4279.5000
08:32:33
LONX
202
4279.0000
08:32:47
LONX
11
4278.5000
08:32:47
LONX
191
4279.0000
08:32:47
LONX
200
4274.5000
08:33:19
LONX
189
4273.0000
08:33:28
LONX
200
4273.0000
08:33:56
LONX
100
4273.0000
08:34:04
LONX
105
4273.0000
08:34:04
LONX
186
4271.5000
08:34:22
LONX
182
4268.0000
08:34:54
LONX
190
4267.0000
08:34:58
LONX
197
4267.5000
08:35:13
LONX
215
4268.0000
08:35:46
LONX
188
4267.5000
08:35:46
LONX
205
4267.0000
08:36:17
LONX
48
4266.5000
08:36:17
LONX
188
4265.5000
08:36:28
LONX
186
4263.5000
08:36:43
LONX
62
4262.5000
08:36:58
LONX
133
4262.5000
08:36:58
LONX
207
4262.0000
08:37:12
LONX
50
4264.5000
08:37:59
LONX
183
4264.5000
08:38:02
LONX
76
4263.5000
08:38:10
LONX
194
4263.5000
08:38:10
LONX
150
4267.0000
08:38:53
LONX
105
4267.0000
08:38:53
LONX
235
4267.0000
08:39:18
LONX
284
4266.5000
08:39:21
LONX
81
4266.0000
08:39:27
LONX
94
4266.0000
08:39:27
LONX
230
4265.5000
08:39:57
LONX
198
4265.5000
08:39:57
LONX
89
4266.0000
08:41:08
LONX
116
4266.0000
08:41:08
LONX
250
4266.5000
08:41:08
LONX
25
4266.5000
08:41:08
LONX
40
4265.5000
08:41:13
LONX
77
4267.0000
08:41:40
LONX
129
4267.0000
08:41:40
LONX
34
4267.0000
08:41:40
LONX
205
4266.5000
08:41:42
LONX
158
4266.5000
08:42:11
LONX
40
4266.5000
08:42:11
LONX
17
4266.0000
08:42:11
LONX
72
4266.0000
08:42:14
LONX
189
4265.5000
08:42:33
LONX
17
4264.0000
08:42:52
LONX
163
4264.0000
08:42:52
LONX
182
4262.5000
08:42:57
LONX
205
4262.0000
08:43:48
LONX
13
4262.0000
08:44:06
LONX
210
4262.0000
08:44:06
LONX
194
4261.5000
08:44:11
LONX
221
4265.0000
08:44:44
LONX
215
4264.5000
08:44:45
LONX
200
4263.0000
08:45:13
LONX
238
4262.5000
08:45:28
LONX
80
4262.0000
08:46:00
LONX
245
4266.0000
08:46:30
LONX
233
4265.5000
08:46:30
LONX
235
4263.5000
08:47:04
LONX
23
4263.0000
08:47:19
LONX
175
4265.0000
08:48:29
LONX
90
4265.0000
08:48:29
LONX
49
4265.0000
08:48:29
LONX
176
4265.0000
08:48:29
LONX
224
4264.5000
08:48:33
LONX
196
4264.5000
08:48:33
LONX
102
4263.5000
08:48:51
LONX
183
4263.5000
08:48:51
LONX
125
4261.5000
08:49:04
LONX
198
4261.0000
08:49:20
LONX
226
4260.5000
08:49:59
LONX
92
4264.0000
08:50:44
LONX
108
4264.0000
08:50:44
LONX
315
4263.5000
08:50:44
LONX
190
4265.0000
08:51:14
LONX
14
4264.0000
08:51:26
LONX
100
4264.0000
08:51:26
LONX
91
4264.0000
08:51:26
LONX
295
4266.5000
08:52:23
LONX
245
4266.0000
08:52:23
LONX
100
4266.5000
08:53:01
LONX
130
4266.5000
08:53:01
LONX
210
4265.5000
08:53:04
LONX
190
4265.0000
08:53:04
LONX
38
4265.5000
08:53:46
LONX
181
4265.5000
08:53:46
LONX
24
4267.0000
08:54:09
LONX
166
4267.0000
08:54:09
LONX
245
4267.5000
08:55:32
LONX
199
4268.0000
08:55:32
LONX
81
4268.0000
08:55:32
LONX
107
4267.0000
08:55:33
LONX
118
4267.0000
08:55:34
LONX
313
4266.5000
08:55:54
LONX
210
4266.0000
08:55:59
LONX
220
4268.0000
08:56:57
LONX
66
4267.5000
08:57:12
LONX
74
4267.5000
08:57:12
LONX
90
4272.5000
08:57:44
LONX
18
4272.5000
08:57:52
LONX
152
4272.5000
08:57:52
LONX
250
4272.5000
08:57:52
LONX
222
4272.0000
08:57:52
LONX
195
4280.0000
08:58:50
LONX
103
4279.5000
08:58:50
LONX
77
4279.5000
08:58:50
LONX
208
4282.0000
08:59:08
LONX
33
4283.0000
08:59:24
LONX
169
4283.0000
08:59:24
LONX
153
4280.0000
08:59:44
LONX
30
4280.0000
08:59:44
LONX
245
4281.5000
09:00:30
LONX
225
4281.5000
09:00:30
LONX
213
4280.5000
09:00:34
LONX
21
4280.5000
09:00:34
LONX
320
4284.5000
09:01:36
LONX
250
4284.0000
09:01:39
LONX
18
4283.5000
09:01:56
LONX
237
4283.5000
09:01:56
LONX
95
4283.5000
09:01:56
LONX
188
4282.5000
09:02:14
LONX
200
4282.0000
09:02:44
LONX
35
4282.0000
09:02:44
LONX
195
4281.5000
09:02:44
LONX
70
4281.5000
09:02:44
LONX
238
4282.0000
09:03:32
LONX
215
4281.0000
09:03:42
LONX
221
4280.5000
09:04:03
LONX
216
4280.0000
09:04:03
LONX
66
4280.5000
09:04:33
LONX
139
4280.5000
09:04:33
LONX
129
4279.5000
09:04:40
LONX
70
4279.5000
09:04:40
LONX
189
4276.0000
09:05:12
LONX
180
4275.5000
09:05:12
LONX
26
4277.0000
09:05:40
LONX
279
4277.0000
09:05:40
LONX
182
4276.5000
09:05:44
LONX
235
4275.5000
09:06:02
LONX
235
4276.0000
09:07:18
LONX
215
4276.0000
09:07:18
LONX
215
4277.0000
09:08:10
LONX
275
4277.0000
09:08:16
LONX
320
4276.5000
09:08:16
LONX
100
4277.0000
09:08:16
LONX
29
4277.0000
09:08:16
LONX
62
4277.0000
09:08:16
LONX
180
4275.5000
09:08:22
LONX
199
4275.0000
09:09:00
LONX
224
4278.5000
09:09:21
LONX
126
4278.5000
09:09:21
LONX
220
4279.0000
09:10:00
LONX
31
4278.5000
09:10:09
LONX
153
4278.5000
09:10:09
LONX
410
4280.5000
09:11:53
LONX
250
4281.5000
09:12:11
LONX
320
4280.5000
09:12:16
LONX
190
4280.5000
09:12:16
LONX
36
4280.0000
09:12:24
LONX
324
4280.0000
09:12:24
LONX
200
4278.5000
09:12:41
LONX
207
4277.5000
09:13:15
LONX
64
4278.0000
09:13:15
LONX
116
4278.0000
09:13:15
LONX
157
4278.0000
09:13:15
LONX
184
4275.0000
09:13:42
LONX
203
4274.0000
09:13:56
LONX
225
4275.0000
09:14:45
LONX
190
4275.5000
09:15:09
LONX
41
4276.5000
09:15:12
LONX
97
4282.0000
09:15:50
LONX
103
4282.0000
09:15:50
LONX
220
4281.5000
09:15:54
LONX
290
4281.0000
09:15:54
LONX
180
4281.5000
09:16:14
LONX
215
4281.0000
09:16:26
LONX
250
4283.5000
09:17:01
LONX
240
4283.0000
09:17:01
LONX
255
4283.5000
09:17:26
LONX
190
4281.0000
09:17:52
LONX
255
4280.0000
09:18:13
LONX
210
4281.0000
09:18:56
LONX
65
4281.0000
09:19:03
LONX
131
4281.0000
09:19:03
LONX
200
4279.5000
09:19:13
LONX
220
4284.0000
09:20:43
LONX
55
4284.0000
09:20:43
LONX
205
4284.0000
09:20:43
LONX
225
4283.5000
09:20:49
LONX
210
4283.0000
09:21:10
LONX
195
4284.0000
09:21:28
LONX
195
4283.5000
09:21:50
LONX
70
4283.5000
09:22:09
LONX
250
4283.5000
09:22:09
LONX
67
4283.5000
09:22:09
LONX
81
4283.0000
09:22:40
LONX
115
4283.0000
09:22:40
LONX
200
4283.0000
09:22:47
LONX
180
4281.5000
09:22:52
LONX
65
4281.5000
09:23:09
LONX
100
4281.5000
09:23:09
LONX
49
4281.5000
09:23:09
LONX
180
4279.5000
09:23:59
LONX
48
4281.0000
09:24:35
LONX
245
4280.5000
09:24:57
LONX
8
4281.0000
09:25:16
LONX
145
4281.0000
09:25:16
LONX
177
4281.0000
09:25:16
LONX
305
4281.0000
09:25:19
LONX
180
4280.0000
09:25:21
LONX
210
4279.5000
09:25:50
LONX
224
4279.0000
09:26:00
LONX
254
4280.5000
09:26:31
LONX
190
4282.5000
09:27:01
LONX
230
4282.0000
09:27:20
LONX
234
4281.5000
09:27:22
LONX
255
4281.5000
09:28:08
LONX
210
4280.5000
09:28:09
LONX
28
4279.0000
09:28:51
LONX
159
4279.0000
09:29:02
LONX
129
4279.5000
09:29:11
LONX
225
4278.5000
09:29:19
LONX
1
4279.5000
09:29:34
LONX
184
4279.5000
09:29:34
LONX
190
4278.5000
09:30:46
LONX
45
4278.5000
09:30:46
LONX
280
4278.5000
09:30:46
LONX
93
4278.5000
09:30:46
LONX
214
4278.5000
09:30:46
LONX
131
4278.5000
09:31:07
LONX
180
4278.0000
09:31:12
LONX
185
4277.0000
09:31:18
LONX
115
4274.0000
09:31:39
LONX
185
4273.0000
09:32:00
LONX
55
4276.0000
09:32:41
LONX
145
4276.0000
09:32:41
LONX
210
4275.0000
09:32:44
LONX
132
4276.5000
09:33:07
LONX
66
4276.5000
09:33:07
LONX
255
4276.0000
09:33:10
LONX
370
4274.5000
09:34:01
LONX
103
4274.5000
09:34:01
LONX
181
4272.5000
09:34:04
LONX
190
4272.5000
09:34:29
LONX
15
4271.0000
09:34:48
LONX
175
4271.0000
09:34:48
LONX
110
4275.5000
09:36:47
LONX
230
4276.5000
09:36:56
LONX
153
4278.0000
09:37:34
LONX
177
4278.0000
09:37:34
LONX
102
4277.5000
09:37:34
LONX
250
4278.0000
09:37:34
LONX
30
4278.0000
09:37:34
LONX
288
4277.5000
09:37:38
LONX
100
4277.5000
09:37:38
LONX
330
4277.0000
09:38:01
LONX
31
4276.5000
09:38:02
LONX
143
4276.0000
09:38:24
LONX
112
4276.0000
09:38:24
LONX
236
4275.5000
09:38:53
LONX
229
4275.0000
09:39:06
LONX
198
4274.0000
09:39:37
LONX
250
4273.5000
09:39:40
LONX
120
4272.5000
09:41:21
LONX
155
4272.5000
09:41:21
LONX
3
4272.5000
09:41:21
LONX
195
4271.5000
09:41:24
LONX
48
4272.0000
09:41:24
LONX
250
4272.0000
09:41:24
LONX
79
4272.0000
09:41:24
LONX
257
4271.0000
09:42:03
LONX
200
4270.5000
09:42:03
LONX
4
4267.5000
09:42:10
LONX
179
4267.5000
09:42:10
LONX
185
4263.0000
09:42:40
LONX
185
4262.0000
09:42:45
LONX
202
4262.5000
09:43:09
LONX
212
4261.0000
09:43:58
LONX
250
4260.5000
09:43:58
LONX
223
4260.5000
09:45:10
LONX
22
4260.5000
09:45:10
LONX
244
4260.5000
09:45:11
LONX
225
4260.0000
09:45:13
LONX
184
4258.0000
09:45:36
LONX
172
4257.5000
09:45:58
LONX
36
4257.5000
09:45:58
LONX
64
4257.0000
09:46:15
LONX
141
4257.0000
09:46:15
LONX
200
4257.0000
09:46:53
LONX
5
4256.5000
09:46:56
LONX
184
4256.5000
09:46:56
LONX
73
4258.0000
09:47:55
LONX
184
4258.0000
09:47:55
LONX
190
4257.5000
09:48:00
LONX
213
4257.0000
09:48:03
LONX
195
4256.5000
09:48:56
LONX
54
4256.5000
09:49:02
LONX
181
4256.5000
09:49:02
LONX
100
4256.5000
09:49:39
LONX
29
4256.5000
09:49:39
LONX
120
4258.5000
09:49:52
LONX
204
4258.5000
09:49:52
LONX
275
4259.5000
09:50:54
LONX
133
4259.0000
09:50:54
LONX
32
4259.0000
09:51:00
LONX
59
4259.0000
09:51:23
LONX
150
4259.5000
09:51:23
LONX
50
4259.5000
09:51:23
LONX
125
4263.0000
09:51:50
LONX
76
4263.0000
09:51:50
LONX
225
4267.0000
09:52:31
LONX
98
4267.5000
09:52:33
LONX
102
4267.5000
09:52:34
LONX
212
4267.0000
09:52:43
LONX
227
4268.0000
09:53:04
LONX
221
4267.0000
09:53:31
LONX
81
4266.5000
09:54:14
LONX
151
4266.5000
09:54:14
LONX
270
4268.0000
09:55:00
LONX
241
4267.5000
09:55:00
LONX
148
4269.5000
09:56:17
LONX
87
4269.5000
09:56:17
LONX
310
4269.0000
09:56:19
LONX
236
4268.0000
09:56:37
LONX
250
4268.5000
09:57:34
LONX
158
4267.5000
09:57:45
LONX
95
4267.5000
09:57:45
LONX
233
4266.5000
09:57:53
LONX
229
4266.0000
09:59:10
LONX
120
4265.5000
09:59:24
LONX
130
4265.5000
09:59:24
LONX
43
4265.0000
09:59:30
LONX
163
4265.0000
09:59:46
LONX
88
4264.5000
10:00:23
LONX
250
4264.5000
10:00:23
LONX
43
4264.0000
10:00:25
LONX
218
4264.0000
10:00:25
LONX
137
4263.5000
10:00:25
LONX
210
4264.0000
10:01:58
LONX
15
4264.0000
10:01:58
LONX
22
4265.0000
10:02:39
LONX
150
4266.0000
10:02:49
LONX
180
4266.0000
10:02:49
LONX
340
4265.5000
10:02:54
LONX
215
4267.5000
10:03:34
LONX
370
4270.0000
10:04:59
LONX
240
4269.5000
10:05:00
LONX
250
4269.5000
10:05:00
LONX
30
4269.5000
10:05:00
LONX
245
4269.0000
10:05:00
LONX
238
4269.5000
10:05:00
LONX
185
4266.5000
10:05:21
LONX
206
4264.5000
10:05:57
LONX
200
4263.5000
10:06:16
LONX
197
4262.5000
10:06:33
LONX
190
4260.0000
10:07:03
LONX
200
4260.5000
10:07:03
LONX
233
4260.5000
10:08:29
LONX
260
4260.0000
10:08:51
LONX
225
4260.5000
10:08:51
LONX
200
4258.0000
10:09:17
LONX
31
4257.0000
10:09:57
LONX
200
4257.0000
10:09:57
LONX
195
4260.5000
10:15:15
LONX
1478
4261.0000
10:15:15
LONX
1056
4261.0000
10:15:15
LONX
220
4258.5000
10:15:27
LONX
300
4261.0000
10:16:03
LONX
195
4263.0000
10:16:46
LONX
228
4262.5000
10:16:46
LONX
78
4259.0000
10:17:19
LONX
171
4259.0000
10:17:19
LONX
253
4256.5000
10:17:52
LONX
200
4255.0000
10:18:20
LONX
185
4253.5000
10:18:31
LONX
185
4253.0000
10:19:04
LONX
186
4253.0000
10:19:17
LONX
220
4255.0000
10:19:46
LONX
340
4257.5000
10:20:27
LONX
270
4260.5000
10:21:17
LONX
220
4260.5000
10:21:49
LONX
260
4260.0000
10:22:25
LONX
249
4259.5000
10:22:34
LONX
36
4259.5000
10:22:34
LONX
205
4259.5000
10:22:34
LONX
194
4258.0000
10:22:52
LONX
235
4258.0000
10:23:38
LONX
22
4258.0000
10:23:51
LONX
11
4258.0000
10:23:51
LONX
160
4259.0000
10:24:30
LONX
145
4259.0000
10:24:30
LONX
91
4259.5000
10:24:33
LONX
110
4259.5000
10:24:33
LONX
123
4263.5000
10:26:04
LONX
257
4263.5000
10:26:04
LONX
208
4263.0000
10:26:04
LONX
92
4263.0000
10:26:04
LONX
119
4262.5000
10:26:07
LONX
121
4262.5000
10:26:07
LONX
95
4262.0000
10:26:37
LONX
66
4262.0000
10:26:37
LONX
205
4265.0000
10:27:37
LONX
265
4268.0000
10:28:43
LONX
25
4268.0000
10:28:43
LONX
485
4268.0000
10:28:43
LONX
140
4267.5000
10:28:43
LONX
125
4267.5000
10:28:43
LONX
149
4267.5000
10:29:31
LONX
66
4267.5000
10:29:31
LONX
197
4266.0000
10:29:44
LONX
35
4267.0000
10:30:11
LONX
147
4267.0000
10:30:11
LONX
23
4267.0000
10:30:31
LONX
47
4267.0000
10:30:31
LONX
142
4267.0000
10:30:31
LONX
100
4269.0000
10:31:40
LONX
200
4272.0000
10:31:44
LONX
390
4272.5000
10:31:53
LONX
92
4272.5000
10:31:53
LONX
183
4271.5000
10:32:00
LONX
231
4277.0000
10:33:00
LONX
286
4281.0000
10:33:32
LONX
273
4283.5000
10:33:58
LONX
187
4283.0000
10:33:58
LONX
400
4281.0000
10:35:47
LONX
184
4280.5000
10:35:47
LONX
157
4280.5000
10:35:47
LONX
200
4280.5000
10:36:01
LONX
190
4276.5000
10:36:29
LONX
320
4278.5000
10:37:50
LONX
210
4278.0000
10:37:50
LONX
183
4278.5000
10:38:14
LONX
202
4280.0000
10:39:06
LONX
88
4280.0000
10:39:08
LONX
102
4280.0000
10:39:14
LONX
93
4280.0000
10:39:14
LONX
227
4280.0000
10:40:10
LONX
207
4280.5000
10:40:10
LONX
12
4280.5000
10:40:10
LONX
44
4279.5000
10:40:40
LONX
156
4279.5000
10:40:40
LONX
74
4279.0000
10:40:54
LONX
123
4279.0000
10:40:54
LONX
184
4276.5000
10:41:32
LONX
235
4276.0000
10:41:49
LONX
192
4275.0000
10:42:20
LONX
70
4277.0000
10:43:12
LONX
1
4278.0000
10:43:30
LONX
127
4278.0000
10:43:32
LONX
62
4278.0000
10:44:01
LONX
385
4278.0000
10:44:02
LONX
90
4277.5000
10:44:02
LONX
141
4277.5000
10:44:02
LONX
205
4274.5000
10:44:26
LONX
187
4272.0000
10:44:53
LONX
183
4273.0000
10:44:53
LONX
82
4270.0000
10:45:37
LONX
117
4270.0000
10:45:37
LONX
190
4268.5000
10:46:01
LONX
190
4266.5000
10:46:27
LONX
220
4268.5000
10:47:12
LONX
150
4273.5000
10:48:49
LONX
160
4273.5000
10:48:49
LONX
320
4273.0000
10:48:52
LONX
240
4273.5000
10:49:17
LONX
250
4273.5000
10:49:59
LONX
90
4275.0000
10:50:14
LONX
115
4275.0000
10:50:14
LONX
250
4275.0000
10:50:14
LONX
7
4275.0000
10:50:14
LONX
59
4274.5000
10:50:14
LONX
201
4274.5000
10:50:15
LONX
40
4275.0000
10:50:43
LONX
142
4275.0000
10:50:43
LONX
33
4275.0000
10:50:43
LONX
300
4280.0000
10:51:24
LONX
173
4278.5000
10:51:31
LONX
233
4277.5000
10:52:05
LONX
42
4277.5000
10:52:05
LONX
209
4277.5000
10:52:05
LONX
184
4271.5000
10:53:01
LONX
280
4272.5000
10:53:39
LONX
190
4273.0000
10:54:15
LONX
40
4272.0000
10:54:35
LONX
154
4272.0000
10:54:35
LONX
188
4271.5000
10:54:46
LONX
192
4269.5000
10:55:11
LONX
68
4268.0000
10:55:50
LONX
162
4268.0000
10:55:50
LONX
204
4268.5000
10:56:12
LONX
239
4271.5000
10:56:56
LONX
50
4272.0000
10:58:14
LONX
270
4272.0000
10:58:14
LONX
255
4272.0000
10:58:14
LONX
201
4271.5000
10:58:18
LONX
146
4270.5000
10:59:17
LONX
48
4270.5000
10:59:17
LONX
240
4270.0000
10:59:19
LONX
200
4268.5000
10:59:22
LONX
4
4267.5000
10:59:53
LONX
97
4267.5000
10:59:53
LONX
89
4267.5000
10:59:54
LONX
380
4268.5000
11:00:57
LONX
200
4267.5000
11:01:14
LONX
50
4267.5000
11:01:14
LONX
228
4266.5000
11:01:23
LONX
107
4266.5000
11:02:00
LONX
94
4266.5000
11:02:00
LONX
249
4265.0000
11:02:26
LONX
280
4264.5000
11:02:51
LONX
305
4271.0000
11:04:13
LONX
100
4270.0000
11:04:18
LONX
100
4270.0000
11:04:18
LONX
28
4270.0000
11:04:18
LONX
47
4270.0000
11:04:19
LONX
215
4274.0000
11:05:53
LONX
245
4274.0000
11:05:53
LONX
259
4274.0000
11:06:08
LONX
200
4276.0000
11:06:43
LONX
50
4276.0000
11:06:43
LONX
301
4276.0000
11:06:43
LONX
185
4277.0000
11:07:25
LONX
233
4276.5000
11:07:42
LONX
217
4275.0000
11:08:15
LONX
120
4276.0000
11:08:55
LONX
82
4276.5000
11:08:55
LONX
270
4275.5000
11:09:05
LONX
220
4274.5000
11:09:30
LONX
184
4273.0000
11:10:01
LONX
200
4272.0000
11:10:38
LONX
240
4272.5000
11:11:36
LONX
225
4274.0000
11:12:13
LONX
237
4274.0000
11:12:32
LONX
191
4274.0000
11:12:32
LONX
250
4278.5000
11:14:39
LONX
230
4279.0000
11:15:02
LONX
340
4279.0000
11:15:02
LONX
214
4279.0000
11:15:02
LONX
225
4279.0000
11:16:48
LONX
200
4278.5000
11:16:48
LONX
250
4278.5000
11:16:48
LONX
100
4279.0000
11:16:48
LONX
250
4279.0000
11:16:48
LONX
49
4279.0000
11:16:48
LONX
220
4276.0000
11:18:03
LONX
219
4275.0000
11:18:14
LONX
205
4273.5000
11:19:17
LONX
235
4273.0000
11:19:19
LONX
190
4270.5000
11:20:00
LONX
190
4269.5000
11:20:11
LONX
215
4269.0000
11:21:02
LONX
187
4268.0000
11:21:08
LONX
220
4270.0000
11:22:34
LONX
232
4269.5000
11:22:39
LONX
118
4269.5000
11:22:39
LONX
37
4270.0000
11:22:39
LONX
250
4270.0000
11:22:39
LONX
54
4270.0000
11:22:39
LONX
98
4270.0000
11:22:39
LONX
185
4267.5000
11:24:13
LONX
185
4266.5000
11:24:33
LONX
200
4266.0000
11:24:41
LONX
210
4262.5000
11:25:09
LONX
235
4266.5000
11:26:09
LONX
35
4265.5000
11:26:09
LONX
150
4265.5000
11:26:09
LONX
197
4265.0000
11:26:46
LONX
1
4265.0000
11:26:46
LONX
265
4264.0000
11:27:29
LONX
184
4263.5000
11:27:46
LONX
124
4265.5000
11:28:51
LONX
100
4265.5000
11:29:00
LONX
21
4265.5000
11:29:03
LONX
104
4265.5000
11:29:03
LONX
98
4265.5000
11:29:03
LONX
215
4264.5000
11:29:39
LONX
202
4265.0000
11:29:39
LONX
236
4262.0000
11:30:47
LONX
198
4261.5000
11:31:02
LONX
215
4261.0000
11:31:11
LONX
234
4260.5000
11:31:45
LONX
220
4261.5000
11:32:33
LONX
29
4261.0000
11:33:18
LONX
166
4261.0000
11:33:18
LONX
19
4262.0000
11:35:06
LONX
301
4262.0000
11:35:06
LONX
71
4262.5000
11:35:46
LONX
250
4262.5000
11:35:46
LONX
26
4262.5000
11:35:46
LONX
110
4262.5000
11:35:46
LONX
103
4262.5000
11:35:46
LONX
7
4262.5000
11:35:46
LONX
51
4262.5000
11:35:56
LONX
171
4262.5000
11:35:56
LONX
250
4262.5000
11:35:56
LONX
380
4262.0000
11:36:08
LONX
323
4262.0000
11:36:08
LONX
250
4262.5000
11:37:32
LONX
79
4263.0000
11:38:27
LONX
111
4263.0000
11:38:32
LONX
260
4263.5000
11:39:45
LONX
126
4263.5000
11:39:45
LONX
244
4263.5000
11:39:54
LONX
240
4262.5000
11:40:06
LONX
190
4262.0000
11:41:00
LONX
250
4262.0000
11:41:00
LONX
186
4260.5000
11:41:19
LONX
211
4259.0000
11:42:07
LONX
2
4258.0000
11:42:23
LONX
186
4258.0000
11:42:59
LONX
32
4258.0000
11:43:02
LONX
88
4258.0000
11:43:17
LONX
250
4258.0000
11:43:17
LONX
28
4258.0000
11:43:17
LONX
191
4257.0000
11:44:03
LONX
80
4256.5000
11:44:17
LONX
229
4256.0000
11:44:19
LONX
270
4255.0000
11:45:17
LONX
192
4254.0000
11:45:37
LONX
193
4253.0000
11:46:22
LONX
250
4255.5000
11:47:57
LONX
340
4255.0000
11:47:57
LONX
37
4256.5000
11:49:09
LONX
188
4256.5000
11:49:09
LONX
210
4256.5000
11:49:09
LONX
95
4256.5000
11:49:57
LONX
200
4256.5000
11:49:57
LONX
85
4256.5000
11:50:31
LONX
105
4256.5000
11:50:31
LONX
105
4257.5000
11:51:22
LONX
165
4257.5000
11:51:22
LONX
240
4256.5000
11:52:12
LONX
15
4256.5000
11:52:16
LONX
207
4256.5000
11:52:16
LONX
250
4256.5000
11:52:53
LONX
22
4256.0000
11:53:06
LONX
220
4256.0000
11:53:06
LONX
18
4256.5000
11:53:06
LONX
250
4256.5000
11:53:06
LONX
50
4256.5000
11:53:06
LONX
12
4256.5000
11:53:06
LONX
191
4255.0000
11:53:57
LONX
206
4254.5000
11:55:09
LONX
148
4254.0000
11:55:18
LONX
66
4254.0000
11:55:18
LONX
19
4254.5000
11:55:18
LONX
184
4254.5000
11:55:18
LONX
225
4257.0000
11:56:16
LONX
133
4256.0000
11:56:39
LONX
80
4256.0000
11:56:39
LONX
330
4256.5000
11:57:38
LONX
250
4257.5000
11:58:47
LONX
200
4257.0000
11:58:50
LONX
235
4257.0000
11:58:50
LONX
208
4255.0000
11:59:09
LONX
188
4254.0000
11:59:15
LONX
203
4253.0000
11:59:57
LONX
350
4252.5000
12:02:23
LONX
252
4252.0000
12:02:23
LONX
98
4252.0000
12:02:27
LONX
126
4251.5000
12:02:27
LONX
39
4251.5000
12:02:31
LONX
115
4251.5000
12:02:34
LONX
195
4251.0000
12:02:49
LONX
198
4251.0000
12:02:49
LONX
57
4252.0000
12:03:55
LONX
310
4251.5000
12:04:04
LONX
250
4252.0000
12:04:04
LONX
30
4252.0000
12:04:04
LONX
210
4249.5000
12:04:25
LONX
210
4248.5000
12:05:56
LONX
19
4248.0000
12:05:56
LONX
216
4248.0000
12:05:56
LONX
400
4247.5000
12:05:59
LONX
320
4253.5000
12:09:04
LONX
110
4253.5000
12:09:04
LONX
320
4253.0000
12:09:04
LONX
280
4252.5000
12:09:08
LONX
255
4252.0000
12:09:08
LONX
205
4251.5000
12:09:10
LONX
207
4250.5000
12:09:46
LONX
197
4250.5000
12:09:46
LONX
195
4249.5000
12:10:53
LONX
240
4249.0000
12:11:01
LONX
100
4249.5000
12:11:43
LONX
185
4249.0000
12:12:12
LONX
310
4249.0000
12:12:12
LONX
85
4249.0000
12:12:12
LONX
236
4250.5000
12:13:00
LONX
198
4249.5000
12:13:34
LONX
17
4251.5000
12:14:39
LONX
240
4251.5000
12:14:51
LONX
275
4251.0000
12:14:53
LONX
56
4250.0000
12:15:08
LONX
166
4250.0000
12:15:15
LONX
66
4251.0000
12:15:58
LONX
36
4251.0000
12:16:07
LONX
138
4251.0000
12:16:07
LONX
192
4251.0000
12:16:07
LONX
184
4249.5000
12:16:25
LONX
1
4249.5000
12:16:25
LONX
215
4251.0000
12:17:22
LONX
221
4250.0000
12:17:57
LONX
275
4250.0000
12:18:01
LONX
210
4247.5000
12:18:31
LONX
59
4244.5000
12:19:09
LONX
149
4244.5000
12:19:09
LONX
197
4243.5000
12:20:24
LONX
250
4243.0000
12:20:38
LONX
91
4242.5000
12:20:43
LONX
198
4241.5000
12:21:05
LONX
225
4241.0000
12:21:28
LONX
191
4240.0000
12:22:36
LONX
238
4239.5000
12:22:49
LONX
58
4239.0000
12:23:00
LONX
78
4239.0000
12:23:06
LONX
54
4239.0000
12:23:31
LONX
212
4238.5000
12:23:48
LONX
200
4238.5000
12:24:33
LONX
232
4238.0000
12:24:33
LONX
190
4236.0000
12:25:09
LONX
190
4235.0000
12:25:46
LONX
215
4242.0000
12:27:44
LONX
285
4241.5000
12:27:44
LONX
430
4241.0000
12:27:54
LONX
187
4239.5000
12:28:51
LONX
185
4239.0000
12:29:08
LONX
210
4238.0000
12:29:18
LONX
280
4239.0000
12:30:36
LONX
290
4238.5000
12:30:45
LONX
215
4240.0000
12:31:39
LONX
210
4240.5000
12:32:32
LONX
280
4240.0000
12:32:35
LONX
230
4238.0000
12:33:20
LONX
37
4238.5000
12:33:51
LONX
204
4239.5000
12:34:10
LONX
250
4239.0000
12:34:23
LONX
9
4237.0000
12:34:41
LONX
51
4237.0000
12:34:41
LONX
135
4237.0000
12:34:41
LONX
195
4235.5000
12:35:55
LONX
239
4235.5000
12:35:55
LONX
49
4237.0000
12:37:02
LONX
181
4237.0000
12:37:07
LONX
250
4236.5000
12:37:31
LONX
200
4235.0000
12:38:44
LONX
130
4235.0000
12:38:44
LONX
68
4235.0000
12:39:05
LONX
136
4235.0000
12:39:05
LONX
215
4234.5000
12:40:09
LONX
245
4234.5000
12:40:09
LONX
184
4234.5000
12:41:37
LONX
91
4234.5000
12:41:37
LONX
20
4236.0000
12:41:57
LONX
136
4236.0000
12:41:57
LONX
1
4236.0000
12:41:57
LONX
47
4236.0000
12:41:57
LONX
255
4237.5000
12:42:12
LONX
263
4239.0000
12:42:49
LONX
250
4239.0000
12:44:17
LONX
204
4239.0000
12:44:17
LONX
200
4238.5000
12:44:17
LONX
250
4239.5000
12:45:55
LONX
50
4239.0000
12:45:56
LONX
234
4239.0000
12:46:19
LONX
150
4241.0000
12:47:58
LONX
320
4243.5000
12:49:39
LONX
250
4243.5000
12:49:39
LONX
260
4244.5000
12:50:44
LONX
360
4244.5000
12:50:45
LONX
205
4244.0000
12:50:46
LONX
340
4243.5000
12:50:46
LONX
189
4244.0000
12:50:46
LONX
139
4243.0000
12:51:15
LONX
200
4242.5000
12:51:17
LONX
220
4241.5000
12:51:58
LONX
330
4243.0000
12:52:36
LONX
245
4243.0000
12:53:10
LONX
206
4240.5000
12:53:48
LONX
250
4240.5000
12:54:15
LONX
118
4239.0000
12:55:00
LONX
68
4239.0000
12:55:00
LONX
220
4240.0000
12:56:10
LONX
70
4240.0000
12:56:10
LONX
204
4240.0000
12:56:20
LONX
292
4239.5000
12:56:54
LONX
193
4239.0000
12:57:15
LONX
204
4239.5000
12:57:15
LONX
198
4233.5000
12:58:08
LONX
250
4234.5000
12:58:58
LONX
189
4232.5000
13:00:14
LONX
243
4232.5000
13:00:14
LONX
260
4235.5000
13:00:36
LONX
210
4234.0000
13:01:03
LONX
314
4239.0000
13:03:58
LONX
16
4239.0000
13:03:58
LONX
390
4238.5000
13:03:58
LONX
250
4238.5000
13:03:58
LONX
362
4239.0000
13:03:58
LONX
190
4238.0000
13:04:52
LONX
215
4237.0000
13:05:12
LONX
260
4237.0000
13:06:13
LONX
220
4237.0000
13:06:30
LONX
215
4236.5000
13:07:02
LONX
243
4236.0000
13:07:07
LONX
300
4236.5000
13:07:32
LONX
123
4237.0000
13:08:10
LONX
147
4237.0000
13:08:10
LONX
24
4237.0000
13:08:10
LONX
206
4236.0000
13:08:36
LONX
189
4235.0000
13:09:01
LONX
265
4234.5000
13:09:58
LONX
250
4234.0000
13:10:39
LONX
195
4234.0000
13:10:52
LONX
186
4233.0000
13:11:00
LONX
193
4232.5000
13:12:01
LONX
193
4233.0000
13:12:14
LONX
265
4234.0000
13:13:23
LONX
166
4233.5000
13:14:55
LONX
79
4233.5000
13:14:55
LONX
67
4234.0000
13:14:55
LONX
250
4234.0000
13:14:55
LONX
176
4234.0000
13:14:55
LONX
73
4234.0000
13:14:55
LONX
77
4234.0000
13:14:55
LONX
36
4233.5000
13:15:56
LONX
152
4233.5000
13:15:56
LONX
221
4233.5000
13:15:56
LONX
1
4232.5000
13:16:14
LONX
196
4232.5000
13:16:14
LONX
195
4234.0000
13:16:58
LONX
250
4234.5000
13:17:32
LONX
200
4234.0000
13:17:52
LONX
260
4233.0000
13:18:40
LONX
49
4232.5000
13:18:41
LONX
71
4232.5000
13:18:44
LONX
234
4234.5000
13:19:56
LONX
239
4234.0000
13:19:59
LONX
188
4233.5000
13:20:00
LONX
189
4232.0000
13:22:01
LONX
239
4232.0000
13:22:01
LONX
243
4231.5000
13:22:01
LONX
320
4231.0000
13:22:51
LONX
210
4230.5000
13:23:00
LONX
193
4229.5000
13:23:50
LONX
235
4228.5000
13:24:18
LONX
121
4227.5000
13:24:43
LONX
130
4227.5000
13:24:43
LONX
205
4227.5000
13:25:01
LONX
11
4225.0000
13:25:44
LONX
66
4225.0000
13:25:45
LONX
76
4225.0000
13:25:46
LONX
54
4225.0000
13:25:48
LONX
87
4225.0000
13:26:04
LONX
118
4225.0000
13:26:04
LONX
42
4224.0000
13:26:05
LONX
163
4224.0000
13:26:05
LONX
82
4224.5000
13:26:56
LONX
126
4224.5000
13:26:56
LONX
255
4227.5000
13:28:07
LONX
229
4227.0000
13:28:29
LONX
31
4227.0000
13:28:29
LONX
244
4227.0000
13:28:29
LONX
215
4226.5000
13:28:29
LONX
195
4229.0000
13:29:53
LONX
260
4228.5000
13:29:55
LONX
320
4228.0000
13:29:56
LONX
245
4230.0000
13:30:19
LONX
330
4232.0000
13:31:04
LONX
254
4232.0000
13:31:17
LONX
205
4232.0000
13:31:17
LONX
246
4231.0000
13:31:18
LONX
24
4231.0000
13:31:18
LONX
197
4228.5000
13:32:27
LONX
226
4228.0000
13:32:31
LONX
100
4228.0000
13:32:31
LONX
250
4228.0000
13:32:31
LONX
16
4228.5000
13:32:31
LONX
200
4226.5000
13:33:23
LONX
218
4225.5000
13:33:33
LONX
205
4227.0000
13:34:09
LONX
227
4226.0000
13:34:17
LONX
195
4227.5000
13:34:53
LONX
205
4227.5000
13:35:14
LONX
227
4226.5000
13:35:21
LONX
210
4231.5000
13:36:05
LONX
231
4233.5000
13:36:22
LONX
220
4232.0000
13:37:10
LONX
315
4232.0000
13:37:10
LONX
206
4229.5000
13:37:29
LONX
194
4229.0000
13:37:48
LONX
188
4227.0000
13:38:26
LONX
86
4226.0000
13:38:34
LONX
149
4226.0000
13:38:34
LONX
250
4227.5000
13:40:26
LONX
70
4227.5000
13:40:26
LONX
260
4227.0000
13:40:31
LONX
225
4226.5000
13:40:31
LONX
255
4226.0000
13:40:32
LONX
225
4225.5000
13:41:09
LONX
195
4225.0000
13:41:15
LONX
250
4224.0000
13:42:03
LONX
152
4224.0000
13:42:37
LONX
63
4224.0000
13:42:37
LONX
281
4223.5000
13:42:37
LONX
167
4225.0000
13:43:53
LONX
69
4225.5000
13:44:10
LONX
4
4225.5000
13:44:10
LONX
230
4225.5000
13:44:17
LONX
205
4225.5000
13:44:19
LONX
255
4226.5000
13:44:49
LONX
27
4226.5000
13:45:02
LONX
178
4226.5000
13:45:02
LONX
73
4226.0000
13:45:28
LONX
117
4226.0000
13:45:28
LONX
205
4228.0000
13:45:46
LONX
190
4228.0000
13:46:00
LONX
245
4228.0000
13:46:50
LONX
204
4227.5000
13:46:50
LONX
265
4230.0000
13:48:14
LONX
205
4230.5000
13:48:24
LONX
225
4230.0000
13:48:26
LONX
235
4233.0000
13:49:25
LONX
205
4233.0000
13:49:35
LONX
240
4234.5000
13:49:56
LONX
196
4233.5000
13:50:03
LONX
63
4232.0000
13:50:41
LONX
142
4232.0000
13:50:41
LONX
51
4230.0000
13:51:17
LONX
181
4230.0000
13:51:18
LONX
225
4232.0000
13:52:20
LONX
250
4232.0000
13:52:20
LONX
102
4232.5000
13:52:20
LONX
146
4232.5000
13:52:20
LONX
50
4231.5000
13:52:45
LONX
26
4231.5000
13:52:45
LONX
130
4231.5000
13:52:45
LONX
200
4231.0000
13:53:48
LONX
200
4230.5000
13:53:49
LONX
230
4230.0000
13:53:59
LONX
100
4230.5000
13:53:59
LONX
103
4230.5000
13:53:59
LONX
295
4231.0000
13:54:46
LONX
188
4229.5000
13:55:02
LONX
200
4228.5000
13:55:40
LONX
132
4232.5000
13:56:09
LONX
111
4232.5000
13:56:09
LONX
116
4231.5000
13:56:16
LONX
72
4231.5000
13:56:16
LONX
197
4232.0000
13:56:50
LONX
280
4235.5000
13:57:36
LONX
225
4235.0000
13:57:40
LONX
235
4236.5000
13:59:04
LONX
121
4236.0000
13:59:05
LONX
189
4236.0000
13:59:05
LONX
410
4238.0000
14:00:01
LONX
72
4237.5000
14:00:12
LONX
225
4237.5000
14:00:12
LONX
124
4239.0000
14:00:51
LONX
71
4239.0000
14:00:51
LONX
117
4238.5000
14:01:00
LONX
153
4238.5000
14:01:00
LONX
205
4238.0000
14:01:04
LONX
190
4236.0000
14:01:25
LONX
235
4242.5000
14:02:13
LONX
138
4243.5000
14:02:13
LONX
182
4244.5000
14:02:29
LONX
8
4244.5000
14:02:29
LONX
22
4243.0000
14:03:03
LONX
172
4243.0000
14:03:03
LONX
240
4244.0000
14:03:45
LONX
18
4244.0000
14:03:45
LONX
247
4243.5000
14:03:50
LONX
23
4243.5000
14:03:50
LONX
242
4243.5000
14:03:50
LONX
225
4238.5000
14:04:55
LONX
194
4238.0000
14:05:02
LONX
152
4236.0000
14:05:36
LONX
49
4236.0000
14:05:36
LONX
101
4235.0000
14:05:45
LONX
88
4235.0000
14:05:45
LONX
187
4234.0000
14:06:12
LONX
212
4232.0000
14:07:16
LONX
1
4232.0000
14:07:16
LONX
230
4231.5000
14:07:17
LONX
200
4231.0000
14:07:31
LONX
65
4231.0000
14:07:31
LONX
235
4230.5000
14:08:03
LONX
239
4231.0000
14:09:08
LONX
141
4231.0000
14:09:08
LONX
257
4231.0000
14:09:22
LONX
260
4230.5000
14:09:24
LONX
201
4227.5000
14:10:14
LONX
205
4227.5000
14:10:28
LONX
234
4226.5000
14:10:35
LONX
190
4225.5000
14:11:01
LONX
74
4226.5000
14:12:09
LONX
20
4228.0000
14:12:36
LONX
166
4228.0000
14:12:36
LONX
65
4228.0000
14:12:36
LONX
215
4230.5000
14:12:58
LONX
320
4230.5000
14:13:02
LONX
330
4233.5000
14:14:20
LONX
290
4233.0000
14:14:20
LONX
300
4232.5000
14:14:30
LONX
110
4232.0000
14:15:03
LONX
95
4232.0000
14:15:03
LONX
191
4232.0000
14:15:12
LONX
195
4231.5000
14:15:40
LONX
390
4235.0000
14:17:01
LONX
250
4235.0000
14:17:01
LONX
255
4234.5000
14:17:01
LONX
190
4234.5000
14:17:35
LONX
290
4237.0000
14:19:40
LONX
235
4237.0000
14:19:40
LONX
184
4237.0000
14:19:40
LONX
100
4236.5000
14:20:07
LONX
125
4236.5000
14:20:07
LONX
210
4236.0000
14:20:07
LONX
265
4235.5000
14:20:13
LONX
222
4235.5000
14:20:50
LONX
233
4235.0000
14:21:03
LONX
294
4234.0000
14:21:03
LONX
215
4234.5000
14:21:03
LONX
37
4235.0000
14:21:55
LONX
175
4235.0000
14:21:55
LONX
248
4236.0000
14:22:39
LONX
206
4236.0000
14:22:44
LONX
360
4236.5000
14:24:19
LONX
265
4236.5000
14:24:19
LONX
100
4235.5000
14:24:30
LONX
165
4235.5000
14:24:30
LONX
220
4235.0000
14:24:50
LONX
100
4235.0000
14:25:10
LONX
192
4235.0000
14:25:10
LONX
229
4234.5000
14:25:40
LONX
191
4234.5000
14:25:57
LONX
15
4234.5000
14:25:57
LONX
295
4235.0000
14:26:28
LONX
68
4234.0000
14:26:28
LONX
235
4236.5000
14:27:12
LONX
124
4237.0000
14:27:36
LONX
250
4237.0000
14:27:36
LONX
129
4236.5000
14:28:00
LONX
61
4236.5000
14:28:00
LONX
220
4238.0000
14:28:47
LONX
300
4237.5000
14:29:09
LONX
390
4239.0000
14:29:42
LONX
300
4238.5000
14:29:44
LONX
340
4238.0000
14:29:50
LONX
215
4238.0000
14:29:59
LONX
74
4238.0000
14:30:03
LONX
136
4238.0000
14:30:03
LONX
43
4237.5000
14:30:13
LONX
320
4238.5000
14:30:19
LONX
205
4238.0000
14:30:21
LONX
295
4239.5000
14:30:39
LONX
250
4239.5000
14:30:39
LONX
320
4241.0000
14:30:54
LONX
211
4240.5000
14:30:54
LONX
34
4240.5000
14:30:54
LONX
215
4240.5000
14:30:58
LONX
125
4240.0000
14:30:58
LONX
190
4240.0000
14:30:58
LONX
249
4240.0000
14:30:58
LONX
203
4239.5000
14:31:11
LONX
42
4239.5000
14:31:11
LONX
285
4240.5000
14:31:21
LONX
270
4244.5000
14:31:45
LONX
200
4243.5000
14:31:45
LONX
330
4243.0000
14:31:45
LONX
190
4242.5000
14:31:58
LONX
260
4242.5000
14:31:59
LONX
200
4242.0000
14:32:09
LONX
209
4242.5000
14:32:09
LONX
230
4241.5000
14:32:11
LONX
250
4240.5000
14:32:31
LONX
16
4240.5000
14:32:31
LONX
225
4240.0000
14:32:32
LONX
310
4241.0000
14:32:58
LONX
261
4240.0000
14:33:24
LONX
205
4239.5000
14:33:34
LONX
99
4240.0000
14:33:34
LONX
250
4240.0000
14:33:34
LONX
123
4240.0000
14:33:34
LONX
340
4239.0000
14:33:37
LONX
200
4238.5000
14:33:58
LONX
320
4240.0000
14:34:25
LONX
189
4240.0000
14:34:25
LONX
47
4240.0000
14:34:25
LONX
3
4243.0000
14:34:51
LONX
210
4242.5000
14:34:54
LONX
320
4242.5000
14:34:54
LONX
150
4241.5000
14:34:59
LONX
115
4241.5000
14:35:11
LONX
219
4241.0000
14:35:11
LONX
23
4240.5000
14:35:12
LONX
249
4240.5000
14:35:13
LONX
4
4240.5000
14:35:37
LONX
186
4240.5000
14:35:37
LONX
100
4242.0000
14:35:38
LONX
165
4242.0000
14:35:38
LONX
200
4241.5000
14:35:48
LONX
200
4241.5000
14:36:12
LONX
239
4241.0000
14:36:26
LONX
224
4240.5000
14:36:26
LONX
92
4239.5000
14:36:31
LONX
108
4239.5000
14:36:31
LONX
189
4238.5000
14:36:56
LONX
210
4238.0000
14:37:10
LONX
218
4237.5000
14:37:10
LONX
202
4236.5000
14:37:22
LONX
130
4236.0000
14:37:47
LONX
167
4236.0000
14:37:47
LONX
32
4235.5000
14:37:49
LONX
185
4235.5000
14:37:49
LONX
212
4233.0000
14:38:15
LONX
237
4232.5000
14:38:17
LONX
200
4232.5000
14:38:48
LONX
430
4239.5000
14:39:58
LONX
340
4239.0000
14:40:07
LONX
20
4239.0000
14:40:07
LONX
285
4240.5000
14:40:33
LONX
400
4240.5000
14:40:33
LONX
250
4240.5000
14:40:33
LONX
290
4240.0000
14:40:55
LONX
220
4239.5000
14:40:55
LONX
225
4239.0000
14:41:06
LONX
111
4238.5000
14:41:45
LONX
129
4238.5000
14:41:45
LONX
96
4239.0000
14:41:45
LONX
250
4239.0000
14:41:45
LONX
15
4239.0000
14:41:45
LONX
223
4239.0000
14:41:45
LONX
195
4237.5000
14:41:58
LONX
271
4241.0000
14:42:23
LONX
250
4240.0000
14:42:28
LONX
201
4239.0000
14:42:42
LONX
204
4236.0000
14:43:08
LONX
237
4235.5000
14:43:08
LONX
270
4240.0000
14:43:50
LONX
215
4239.5000
14:43:53
LONX
210
4238.0000
14:43:59
LONX
222
4238.0000
14:44:37
LONX
205
4237.5000
14:44:51
LONX
285
4240.0000
14:45:17
LONX
271
4240.0000
14:45:25
LONX
41
4240.5000
14:45:39
LONX
330
4239.5000
14:45:48
LONX
236
4241.5000
14:46:12
LONX
88
4242.0000
14:46:13
LONX
195
4243.0000
14:46:16
LONX
285
4242.5000
14:46:18
LONX
190
4242.5000
14:46:41
LONX
240
4243.0000
14:46:55
LONX
6
4242.0000
14:47:07
LONX
265
4243.5000
14:47:41
LONX
250
4244.0000
14:47:41
LONX
100
4244.0000
14:47:41
LONX
340
4244.0000
14:47:41
LONX
30
4244.5000
14:47:41
LONX
285
4242.0000
14:48:10
LONX
255
4249.0000
14:48:49
LONX
188
4248.5000
14:48:50
LONX
52
4248.5000
14:48:50
LONX
192
4248.5000
14:48:50
LONX
230
4248.0000
14:49:19
LONX
215
4249.0000
14:50:12
LONX
340
4249.0000
14:50:12
LONX
250
4249.0000
14:50:12
LONX
200
4248.0000
14:50:25
LONX
191
4247.5000
14:50:48
LONX
240
4246.5000
14:50:58
LONX
224
4246.0000
14:51:06
LONX
188
4245.0000
14:51:11
LONX
254
4246.0000
14:51:47
LONX
265
4245.5000
14:51:54
LONX
57
4246.0000
14:52:35
LONX
153
4246.0000
14:52:35
LONX
206
4246.0000
14:52:35
LONX
320
4246.5000
14:52:58
LONX
232
4247.5000
14:54:31
LONX
138
4247.5000
14:54:31
LONX
258
4247.5000
14:54:31
LONX
220
4249.5000
14:55:26
LONX
55
4249.5000
14:55:26
LONX
154
4249.5000
14:55:26
LONX
380
4250.0000
14:55:49
LONX
246
4249.5000
14:55:52
LONX
104
4249.5000
14:55:52
LONX
260
4249.0000
14:55:52
LONX
248
4248.5000
14:55:58
LONX
2
4248.5000
14:55:58
LONX
67
4248.0000
14:55:58
LONX
123
4248.0000
14:55:58
LONX
66
4249.5000
14:56:52
LONX
38
4249.5000
14:56:52
LONX
144
4249.5000
14:56:52
LONX
118
4248.5000
14:56:53
LONX
162
4248.5000
14:56:53
LONX
37
4248.0000
14:56:58
LONX
243
4248.0000
14:56:58
LONX
64
4248.0000
14:57:28
LONX
168
4248.0000
14:57:28
LONX
233
4247.5000
14:57:42
LONX
203
4247.0000
14:57:45
LONX
215
4249.0000
14:58:45
LONX
250
4249.0000
14:58:45
LONX
125
4251.0000
14:58:55
LONX
5
4251.0000
14:58:55
LONX
119
4251.0000
14:58:55
LONX
21
4251.0000
14:58:55
LONX
229
4251.5000
14:59:12
LONX
125
4251.0000
14:59:14
LONX
135
4251.0000
14:59:15
LONX
209
4250.0000
14:59:34
LONX
200
4249.5000
14:59:35
LONX
145
4248.0000
14:59:58
LONX
70
4248.0000
14:59:58
LONX
217
4247.5000
14:59:58
LONX
250
4250.0000
15:00:20
LONX
25
4251.0000
15:01:07
LONX
395
4251.0000
15:01:07
LONX
17
4252.5000
15:01:23
LONX
300
4252.5000
15:01:24
LONX
267
4252.0000
15:01:26
LONX
153
4252.0000
15:01:26
LONX
100
4253.0000
15:01:53
LONX
250
4253.0000
15:01:53
LONX
32
4253.5000
15:01:53
LONX
250
4253.5000
15:01:53
LONX
195
4253.5000
15:01:53
LONX
235
4252.0000
15:02:04
LONX
1
4252.0000
15:02:04
LONX
202
4251.0000
15:02:20
LONX
207
4251.5000
15:02:34
LONX
54
4251.0000
15:02:34
LONX
161
4251.0000
15:02:36
LONX
219
4250.5000
15:03:09
LONX
250
4250.0000
15:03:24
LONX
205
4249.5000
15:03:45
LONX
232
4250.5000
15:04:08
LONX
38
4250.5000
15:04:08
LONX
95
4251.5000
15:04:14
LONX
210
4251.5000
15:04:20
LONX
225
4254.0000
15:04:50
LONX
205
4253.5000
15:04:50
LONX
38
4253.0000
15:04:50
LONX
302
4253.0000
15:04:50
LONX
303
4253.0000
15:05:03
LONX
217
4251.5000
15:05:14
LONX
100
4253.0000
15:05:58
LONX
164
4253.5000
15:05:58
LONX
250
4253.5000
15:05:58
LONX
28
4253.5000
15:05:58
LONX
205
4252.5000
15:06:07
LONX
250
4257.0000
15:06:57
LONX
25
4257.0000
15:06:57
LONX
45
4257.0000
15:06:57
LONX
210
4257.0000
15:06:57
LONX
230
4257.0000
15:07:09
LONX
255
4256.5000
15:07:13
LONX
255
4257.0000
15:07:50
LONX
27
4257.0000
15:07:50
LONX
207
4257.0000
15:07:50
LONX
43
4257.0000
15:07:50
LONX
210
4256.0000
15:08:02
LONX
40
4256.0000
15:08:02
LONX
380
4257.5000
15:08:46
LONX
285
4259.0000
15:08:57
LONX
190
4258.5000
15:08:57
LONX
208
4257.5000
15:09:15
LONX
190
4258.5000
15:09:42
LONX
110
4259.5000
15:10:07
LONX
115
4259.5000
15:10:07
LONX
190
4259.5000
15:10:11
LONX
230
4258.5000
15:10:19
LONX
248
4258.0000
15:10:30
LONX
210
4257.0000
15:10:51
LONX
219
4256.5000
15:11:00
LONX
207
4256.5000
15:11:25
LONX
285
4256.5000
15:11:56
LONX
250
4256.5000
15:11:56
LONX
25
4256.5000
15:11:56
LONX
250
4256.0000
15:12:20
LONX
12
4256.5000
15:12:20
LONX
220
4256.0000
15:12:28
LONX
204
4255.5000
15:12:33
LONX
100
4257.0000
15:13:34
LONX
128
4257.0000
15:13:34
LONX
132
4257.0000
15:13:34
LONX
450
4258.0000
15:14:06
LONX
276
4258.0000
15:14:06
LONX
107
4259.5000
15:14:57
LONX
320
4261.0000
15:15:36
LONX
400
4261.0000
15:16:07
LONX
360
4260.5000
15:16:08
LONX
280
4260.0000
15:16:11
LONX
270
4259.5000
15:16:19
LONX
233
4259.0000
15:16:23
LONX
251
4261.5000
15:17:01
LONX
19
4261.5000
15:17:01
LONX
70
4263.5000
15:17:18
LONX
231
4263.5000
15:17:22
LONX
161
4263.0000
15:17:36
LONX
100
4263.0000
15:17:36
LONX
228
4262.0000
15:17:40
LONX
16
4263.0000
15:18:13
LONX
179
4263.0000
15:18:13
LONX
239
4262.5000
15:18:13
LONX
230
4263.0000
15:18:47
LONX
215
4262.5000
15:18:47
LONX
204
4261.5000
15:19:01
LONX
68
4261.0000
15:20:04
LONX
193
4260.5000
15:20:04
LONX
280
4260.0000
15:20:06
LONX
310
4259.5000
15:20:22
LONX
573
4262.5000
15:21:22
LONX
88
4262.5000
15:21:22
LONX
31
4262.5000
15:21:22
LONX
177
4262.5000
15:21:22
LONX
330
4261.5000
15:21:23
LONX
212
4259.0000
15:21:59
LONX
215
4259.0000
15:22:25
LONX
205
4258.5000
15:22:36
LONX
81
4258.0000
15:23:00
LONX
150
4258.0000
15:23:00
LONX
230
4258.0000
15:23:50
LONX
320
4259.5000
15:24:19
LONX
340
4261.0000
15:24:56
LONX
266
4261.5000
15:24:59
LONX
44
4261.5000
15:24:59
LONX
237
4262.5000
15:25:02
LONX
320
4262.5000
15:25:07
LONX
215
4262.0000
15:25:07
LONX
390
4262.5000
15:26:03
LONX
220
4262.5000
15:26:05
LONX
171
4263.0000
15:26:18
LONX
205
4261.5000
15:27:02
LONX
225
4261.0000
15:27:07
LONX
260
4262.5000
15:27:49
LONX
265
4262.5000
15:27:49
LONX
204
4264.0000
15:28:07
LONX
157
4264.0000
15:28:07
LONX
205
4263.0000
15:28:10
LONX
220
4263.5000
15:28:58
LONX
224
4264.0000
15:28:58
LONX
245
4264.5000
15:29:10
LONX
320
4263.5000
15:30:36
LONX
340
4263.5000
15:30:36
LONX
390
4263.5000
15:31:10
LONX
205
4264.5000
15:31:25
LONX
265
4264.5000
15:31:33
LONX
320
4264.0000
15:31:47
LONX
231
4264.5000
15:32:11
LONX
61
4264.5000
15:32:11
LONX
460
4265.5000
15:33:01
LONX
195
4265.0000
15:33:16
LONX
278
4265.0000
15:33:16
LONX
245
4264.5000
15:33:17
LONX
84
4265.0000
15:33:49
LONX
175
4265.0000
15:33:49
LONX
330
4266.5000
15:34:20
LONX
245
4266.5000
15:34:20
LONX
255
4265.5000
15:34:48
LONX
203
4265.0000
15:34:48
LONX
34
4265.0000
15:34:48
LONX
275
4265.5000
15:34:48
LONX
137
4264.0000
15:34:55
LONX
340
4268.5000
15:36:54
LONX
315
4268.5000
15:36:54
LONX
400
4268.0000
15:36:54
LONX
255
4269.0000
15:37:10
LONX
86
4269.0000
15:37:11
LONX
139
4269.0000
15:37:11
LONX
290
4269.5000
15:37:19
LONX
297
4269.0000
15:37:34
LONX
167
4269.0000
15:37:34
LONX
284
4268.5000
15:37:51
LONX
77
4269.5000
15:38:15
LONX
143
4269.5000
15:38:18
LONX
230
4269.0000
15:38:26
LONX
29
4268.5000
15:38:26
LONX
168
4268.5000
15:38:26
LONX
208
4267.5000
15:38:45
LONX
190
4266.5000
15:39:09
LONX
206
4266.0000
15:39:11
LONX
10
4265.5000
15:40:03
LONX
250
4265.5000
15:40:03
LONX
250
4265.5000
15:40:10
LONX
142
4265.5000
15:40:10
LONX
225
4265.0000
15:40:22
LONX
235
4266.5000
15:41:30
LONX
206
4266.0000
15:42:13
LONX
500
4266.0000
15:42:13
LONX
280
4268.0000
15:42:44
LONX
224
4267.5000
15:42:46
LONX
126
4267.5000
15:42:46
LONX
126
4267.5000
15:42:46
LONX
250
4267.5000
15:42:46
LONX
290
4267.5000
15:43:13
LONX
360
4268.5000
15:44:21
LONX
200
4268.0000
15:44:30
LONX
76
4268.5000
15:44:30
LONX
168
4268.5000
15:44:30
LONX
220
4267.5000
15:44:36
LONX
221
4267.0000
15:44:44
LONX
99
4267.0000
15:44:44
LONX
214
4267.5000
15:44:44
LONX
144
4267.5000
15:44:44
LONX
480
4268.5000
15:45:45
LONX
21
4268.5000
15:45:45
LONX
16
4268.5000
15:45:45
LONX
15
4268.5000
15:45:45
LONX
61
4267.0000
15:45:55
LONX
255
4267.5000
15:45:55
LONX
196
4267.5000
15:45:55
LONX
330
4268.0000
15:47:29
LONX
220
4267.5000
15:47:29
LONX
100
4268.0000
15:47:29
LONX
133
4268.0000
15:47:29
LONX
350
4268.5000
15:48:26
LONX
310
4268.0000
15:48:42
LONX
250
4268.5000
15:48:42
LONX
11
4268.5000
15:48:42
LONX
310
4268.0000
15:49:35
LONX
134
4271.5000
15:50:13
LONX
27
4271.5000
15:50:13
LONX
44
4271.5000
15:50:13
LONX
490
4271.5000
15:50:27
LONX
240
4271.5000
15:50:27
LONX
193
4271.0000
15:50:28
LONX
167
4271.0000
15:50:28
LONX
129
4272.5000
15:51:21
LONX
250
4272.5000
15:51:21
LONX
41
4272.0000
15:51:21
LONX
374
4272.0000
15:51:21
LONX
15
4272.0000
15:51:21
LONX
250
4273.0000
15:52:10
LONX
60
4273.0000
15:52:13
LONX
440
4272.5000
15:52:13
LONX
265
4272.5000
15:52:44
LONX
78
4272.5000
15:52:44
LONX
40
4273.5000
15:54:03
LONX
88
4273.5000
15:54:03
LONX
100
4274.0000
15:54:14
LONX
281
4274.0000
15:54:14
LONX
250
4274.0000
15:54:14
LONX
160
4274.0000
15:54:24
LONX
250
4274.0000
15:54:24
LONX
295
4274.0000
15:54:34
LONX
202
4273.5000
15:55:04
LONX
19
4273.5000
15:55:05
LONX
351
4273.5000
15:55:05
LONX
310
4276.5000
15:55:45
LONX
195
4276.5000
15:55:45
LONX
215
4276.0000
15:55:51
LONX
205
4276.0000
15:55:51
LONX
400
4275.5000
15:55:54
LONX
186
4276.0000
15:55:54
LONX
22
4276.0000
15:55:54
LONX
82
4274.5000
15:56:00
LONX
100
4274.5000
15:56:04
LONX
290
4277.0000
15:57:03
LONX
260
4277.0000
15:57:03
LONX
195
4276.5000
15:57:53
LONX
340
4276.0000
15:57:53
LONX
250
4276.5000
15:57:53
LONX
160
4276.5000
15:57:53
LONX
255
4276.0000
15:57:56
LONX
310
4275.5000
15:58:00
LONX
10
4275.0000
15:58:16
LONX
116
4275.0000
15:58:16
LONX
19
4275.0000
15:58:16
LONX
48
4275.0000
15:58:16
LONX
99
4274.5000
15:58:25
LONX
111
4274.5000
15:58:45
LONX
250
4274.0000
15:59:15
LONX
70
4274.5000
15:59:15
LONX
152
4274.5000
15:59:15
LONX
233
4273.5000
15:59:22
LONX
209
4274.0000
15:59:22
LONX
240
4273.0000
15:59:39
LONX
190
4273.0000
15:59:50
LONX
370
4274.5000
16:01:00
LONX
142
4274.5000
16:01:00
LONX
93
4274.5000
16:01:00
LONX
360
4274.5000
16:01:08
LONX
250
4274.5000
16:01:08
LONX
260
4274.0000
16:01:18
LONX
350
4273.5000
16:01:18
LONX
210
4274.0000
16:01:18
LONX
192
4272.5000
16:01:26
LONX
99
4272.5000
16:02:02
LONX
99
4272.5000
16:02:02
LONX
30
4272.5000
16:02:02
LONX
57
4272.0000
16:02:02
LONX
19
4272.0000
16:02:02
LONX
131
4272.0000
16:02:02
LONX
210
4271.5000
16:02:02
LONX
250
4272.0000
16:02:16
LONX
50
4272.0000
16:02:39
LONX
188
4272.0000
16:02:39
LONX
245
4272.5000
16:03:36
LONX
380
4272.5000
16:03:36
LONX
250
4272.5000
16:03:36
LONX
252
4273.0000
16:04:20
LONX
128
4273.0000
16:04:20
LONX
240
4272.5000
16:04:22
LONX
280
4272.5000
16:04:22
LONX
250
4272.5000
16:04:22
LONX
340
4272.0000
16:04:22
LONX
209
4271.5000
16:04:40
LONX
144
4275.0000
16:05:33
LONX
61
4275.0000
16:05:33
LONX
23
4274.5000
16:05:35
LONX
102
4274.5000
16:05:35
LONX
160
4274.5000
16:05:36
LONX
187
4274.5000
16:05:37
LONX
133
4274.5000
16:05:37
LONX
250
4274.5000
16:05:37
LONX
1
4274.5000
16:05:37
LONX
44
4274.0000
16:05:37
LONX
221
4274.0000
16:05:38
LONX
121
4273.5000
16:05:39
LONX
209
4274.0000
16:06:03
LONX
340
4276.0000
16:06:53
LONX
216
4275.5000
16:07:14
LONX
241
4276.5000
16:07:28
LONX
249
4276.5000
16:07:28
LONX
105
4276.5000
16:07:31
LONX
250
4276.5000
16:07:31
LONX
11
4276.5000
16:07:31
LONX
317
4276.0000
16:07:42
LONX
33
4276.0000
16:07:42
LONX
209
4276.0000
16:07:42
LONX
116
4275.5000
16:07:42
LONX
58
4275.5000
16:07:42
LONX
303
4275.5000
16:09:10
LONX
46
4275.5000
16:09:10
LONX
287
4275.5000
16:09:13
LONX
76
4275.5000
16:09:13
LONX
133
4275.5000
16:09:13
LONX
245
4275.0000
16:09:16
LONX
57
4275.5000
16:09:32
LONX
217
4275.5000
16:09:32
LONX
209
4275.5000
16:09:37
LONX
44
4275.5000
16:09:37
LONX
230
4274.5000
16:09:59
LONX
390
4274.5000
16:10:03
LONX
329
4275.0000
16:10:31
LONX
311
4275.0000
16:10:31
LONX
260
4275.0000
16:10:31
LONX
250
4275.0000
16:10:31
LONX
132
4275.0000
16:10:31
LONX
110
4275.5000
16:10:49
LONX
148
4275.5000
16:10:49
LONX
24
4275.5000
16:10:53
LONX
177
4275.5000
16:10:53
LONX
63
4275.5000
16:11:03
LONX
137
4275.5000
16:11:03
LONX
270
4277.0000
16:11:22
LONX
95
4277.0000
16:11:22
LONX
234
4277.0000
16:11:44
LONX
220
4277.0000
16:11:44
LONX
108
4277.0000
16:11:58
LONX
29
4277.0000
16:11:58
LONX
1
4277.0000
16:11:58
LONX
142
4277.0000
16:11:58
LONX
52
4277.0000
16:11:58
LONX
228
4277.0000
16:11:58
LONX
388
4277.0000
16:12:34
LONX
217
4277.0000
16:12:43
LONX
16
4277.0000
16:12:43
LONX
192
4279.5000
16:12:55
LONX
213
4279.0000
16:12:55
LONX
290
4276.5000
16:13:25
LONX
102
4276.5000
16:13:25
LONX
203
4277.0000
16:13:34
LONX
85
4278.0000
16:14:06
LONX
548
4278.0000
16:14:10
LONX
212
4277.0000
16:14:15
LONX
198
4277.5000
16:14:24
LONX
203
4277.5000
16:14:41
LONX
215
4277.5000
16:14:45
LONX
60
4278.5000
16:15:01
LONX
110
4278.5000
16:15:01
LONX
264
4278.5000
16:15:04
LONX
173
4281.0000
16:15:15
LONX
224
4281.5000
16:15:15
LONX
90
4281.0000
16:15:23
LONX
100
4281.0000
16:15:23
LONX
62
4281.0000
16:15:33
LONX
246
4281.0000
16:15:33
LONX
202
4280.5000
16:15:44
LONX
203
4280.5000
16:15:48
LONX
47
4280.5000
16:15:48
LONX
58
4280.5000
16:15:48
LONX
98
4280.5000
16:15:48
LONX
190
4278.5000
16:16:08
LONX
93
4278.5000
16:16:08
LONX
157
4278.5000
16:16:08
LONX
101
4278.5000
16:16:08
LONX
25
4278.5000
16:16:08
LONX
200
4280.0000
16:16:33
LONX
43
4280.0000
16:16:38
LONX
202
4280.0000
16:16:38
LONX
194
4280.0000
16:16:48
LONX
250
4280.0000
16:16:58
LONX
18
4280.0000
16:16:58
LONX
146
4280.0000
16:16:58
LONX
45
4280.0000
16:16:58
LONX
67
4280.0000
16:16:58
LONX
54
4279.5000
16:17:18
LONX
46
4279.5000
16:17:18
LONX
50
4279.5000
16:17:18
LONX
150
4283.0000
16:18:55
LONX
170
4283.0000
16:18:55
LONX
4
4283.0000
16:18:55
LONX
1
4283.0000
16:18:55
LONX
499
4283.0000
16:19:03
LONX
132
4283.0000
16:19:03
LONX
36
4283.0000
16:19:03
LONX
99
4283.0000
16:19:03
LONX
848
4282.0000
16:19:06
LONX
147
4282.0000
16:19:09
LONX
250
4282.0000
16:19:09
LONX
112
4282.0000
16:19:09
LONX
37
4282.0000
16:19:13
LONX
194
4282.0000
16:19:15
LONX
101
4283.5000
16:19:59
LONX
250
4283.5000
16:19:59
LONX
51
4283.5000
16:19:59
LONX
250
4283.5000
16:19:59
LONX
100
4283.5000
16:20:02
LONX
104
4283.5000
16:20:10
LONX
250
4283.5000
16:20:10
LONX
196
4283.5000
16:20:12
LONX
193
4283.5000
16:20:20
LONX
20
4285.0000
16:20:33
LONX
250
4285.0000
16:20:33
LONX
210
4285.0000
16:20:43
LONX
100
4285.0000
16:20:51
LONX
153
4285.0000
16:20:51
LONX
136
4285.0000
16:20:51
LONX
82
4285.0000
16:21:08
LONX
163
4285.0000
16:21:08
LONX
87
4285.0000
16:21:08
LONX
158
4285.0000
16:21:08
LONX
191
4284.5000
16:21:28
LONX
222
4284.0000
16:21:38
LONX
223
4284.0000
16:21:38
LONX
193
4282.5000
16:21:57
LONX
163
4283.0000
16:22:08
LONX
98
4283.0000
16:22:08
LONX
98
4282.0000
16:22:18
LONX
100
4282.0000
16:22:18
LONX
37
4282.0000
16:22:18
LONX
35
4282.0000
16:22:18
LONX
200
4282.0000
16:22:18
LONX
218
4281.5000
16:22:38
LONX
100
4281.0000
16:22:48
LONX
129
4281.0000
16:22:48
LONX
141
4281.0000
16:22:48
LONX
88
4281.0000
16:22:48
LONX
240
4279.0000
16:23:09
LONX
191
4279.5000
16:23:17
LONX
249
4279.0000
16:23:30
LONX
194
4281.5000
16:23:47
LONX
250
4281.5000
16:23:47
LONX
14
4281.5000
16:23:47
LONX
4
4281.5000
16:23:47
LONX
292
4281.0000
16:23:58
LONX
256
4281.0000
16:24:08
LONX
196
4280.5000
16:24:18
LONX
35
4280.5000
16:24:18
LONX
231
4280.5000
16:24:27
LONX
71
4280.5000
16:24:40
LONX
250
4280.5000
16:24:40
LONX
244
4280.5000
16:24:48
LONX
59
4280.5000
16:24:55
LONX
154
4280.5000
16:24:55
LONX
243
4280.5000
16:25:21
LONX
100
4280.5000
16:25:24
LONX
414
4280.5000
16:25:25
LONX
143
4280.5000
16:25:28
LONX
50
4280.5000
16:25:28
LONX
67
4280.5000
16:25:28
LONX
459
4280.5000
16:25:48
LONX
146
4280.5000
16:25:58
LONX
124
4280.5000
16:25:58
LONX
126
4280.5000
16:25:58
LONX
5
4280.5000
16:25:58
LONX
10
4280.5000
16:25:58
LONX
129
4280.5000
16:25:58
LONX
4
4283.5000
16:26:26
LONX
269
4283.5000
16:26:31
LONX
130
4283.5000
16:26:31
LONX
207
4283.5000
16:26:43
LONX
243
4283.5000
16:26:43
LONX
137
4283.5000
16:26:52
LONX
146
4284.0000
16:27:02
LONX
226
4284.0000
16:27:02
LONX
280
4284.5000
16:27:13
LONX
205
4285.5000
16:27:20
LONX
410
4285.0000
16:27:50
LONX
189
4285.0000
16:27:50
LONX
222
4285.0000
16:27:50
LONX
28
4285.0000
16:27:50
LONX
216
4284.5000
16:27:58
LONX
11
4284.5000
16:28:04
LONX
298
4284.5000
16:28:08
LONX
214
4283.5000
16:28:18
LONX
234
4283.5000
16:28:23
LONX
155
4284.0000
16:28:33
LONX
350
4285.5000
16:28:40
LONX
42
4285.5000
16:28:47
LONX
217
4285.5000
16:28:48
LONX
211
4285.0000
16:28:54
LONX
196
4285.0000
16:28:58
LONX
197
4284.5000
16:29:04
LONX
106
4282.5000
16:29:10
LONX
28
4282.5000
16:29:10
LONX
217
4282.5000
16:29:13
LONX
24
4282.5000
16:29:13
LONX
45
4282.5000
16:29:18
LONX
151
4282.5000
16:29:18
LONX
72
4283.0000
16:29:29
LONX
107
4283.0000
16:29:30
LONX
250
4283.0000
16:29:30
LONX
14
4283.0000
16:29:30
LONX
53
4282.5000
16:29:34
LONX
275
4282.5000
16:29:42
LONX
66
4281.5000
16:29:44
LONX
226
4282.5000
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.ENDPOSKMMMMNVRGRZM
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