Unilever PLC Transaction in Own Shares
10 Octubre 2024 - 11:18AM
RNS Regulatory News
RNS Number : 7723H
Unilever PLC
10 October 2024
TRANSACTIONS IN OWN
SECURITIES
10 October 2024
Unilever PLC (the
"Company") announces today that
it has purchased the following number of its ordinary shares on the
London Stock Exchange from BNP Paribas Financial Markets
("the Broker"). The
repurchased shares will be held in treasury.
Ordinary Shares
|
Date of purchases:
|
10 October 2024
|
|
Number of ordinary shares
purchased:
|
284,263
|
|
Highest price paid per
share:
|
GBp 4,807.00
|
|
Lowest price paid per
share:
|
GBp 4,772.00
|
|
Volume weighted average price paid
per share:
|
GBp 4,782.61
|
Such purchases form part of the
Company's existing share buy-back programme and were effected
pursuant to the instructions issued to the Broker by
the Company on 13
September 2024, as announced on that
date.
Following the purchase of these
shares, Unilever holds 38,536,536 of its ordinary shares in
treasury and has 2,482,960,802 ordinary shares in issue (excluding
treasury shares).
Aggregated information
|
Trading venue
|
Volume weighted average price (GBp)
|
Aggregated volume
|
|
Aquis
|
4,782.00
|
5,953
|
|
CBOE-BXE
|
4,778.48
|
54,750
|
|
CBOE-CXE
|
4,782.00
|
2,957
|
|
Turquoise
|
4,782.00
|
470
|
|
LSE
|
4,783.67
|
220,133
|
Media Enquires:
Please contact the Unilever Press
Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 as it applies in the UK (the Market
Abuse Regulation), a full breakdown of the individual trades made
by the Broker on behalf of the Company as part of the buy-back
programme is detailed below:
|
Quantity
bought
|
Price (GBp)
|
Trading
Venue
|
Time (BST)
|
|
12
|
4,807.00
|
XLON
|
08:35:49
|
|
69
|
4,807.00
|
XLON
|
08:35:49
|
|
290
|
4,798.00
|
XLON
|
08:41:40
|
|
198
|
4,798.00
|
XLON
|
08:41:40
|
|
80
|
4,799.00
|
XLON
|
08:42:33
|
|
81
|
4,799.00
|
XLON
|
08:42:35
|
|
81
|
4,799.00
|
XLON
|
08:42:36
|
|
88
|
4,800.00
|
XLON
|
08:43:03
|
|
346
|
4,800.00
|
XLON
|
08:43:03
|
|
88
|
4,800.00
|
XLON
|
08:43:03
|
|
88
|
4,800.00
|
XLON
|
08:43:34
|
|
79
|
4,800.00
|
XLON
|
08:43:34
|
|
80
|
4,800.00
|
XLON
|
08:43:35
|
|
67
|
4,800.00
|
XLON
|
08:44:04
|
|
1
|
4,800.00
|
XLON
|
08:44:35
|
|
67
|
4,800.00
|
XLON
|
08:44:35
|
|
49
|
4,800.00
|
XLON
|
08:44:35
|
|
309
|
4,800.00
|
XLON
|
08:46:01
|
|
200
|
4,801.00
|
XLON
|
08:50:05
|
|
92
|
4,800.00
|
XLON
|
08:50:10
|
|
125
|
4,800.00
|
XLON
|
08:50:10
|
|
93
|
4,800.00
|
XLON
|
08:50:12
|
|
118
|
4,799.00
|
XLON
|
08:50:43
|
|
1
|
4,799.00
|
XLON
|
08:50:44
|
|
118
|
4,799.00
|
XLON
|
08:50:44
|
|
120
|
4,799.00
|
XLON
|
08:50:49
|
|
122
|
4,799.00
|
XLON
|
08:51:11
|
|
122
|
4,799.00
|
XLON
|
08:51:12
|
|
122
|
4,799.00
|
XLON
|
08:51:12
|
|
132
|
4,799.00
|
XLON
|
08:51:42
|
|
1
|
4,799.00
|
XLON
|
08:51:42
|
|
134
|
4,799.00
|
XLON
|
08:51:42
|
|
30
|
4,800.00
|
XLON
|
08:51:43
|
|
105
|
4,800.00
|
XLON
|
08:51:43
|
|
163
|
4,800.00
|
XLON
|
08:51:43
|
|
159
|
4,800.00
|
XLON
|
08:51:43
|
|
134
|
4,800.00
|
XLON
|
08:51:43
|
|
120
|
4,799.00
|
XLON
|
08:52:12
|
|
113
|
4,799.00
|
XLON
|
08:52:12
|
|
1
|
4,798.00
|
XLON
|
08:52:24
|
|
113
|
4,799.00
|
XLON
|
08:52:43
|
|
117
|
4,799.00
|
XLON
|
08:52:45
|
|
1
|
4,799.00
|
XLON
|
08:52:46
|
|
117
|
4,799.00
|
XLON
|
08:52:46
|
|
126
|
4,800.00
|
XLON
|
08:54:14
|
|
126
|
4,800.00
|
XLON
|
08:54:14
|
|
126
|
4,800.00
|
XLON
|
08:54:14
|
|
122
|
4,800.00
|
XLON
|
08:54:45
|
|
1
|
4,800.00
|
XLON
|
08:55:15
|
|
114
|
4,800.00
|
XLON
|
08:55:15
|
|
92
|
4,800.00
|
XLON
|
08:55:15
|
|
125
|
4,800.00
|
XLON
|
08:56:16
|
|
139
|
4,800.00
|
XLON
|
08:56:16
|
|
125
|
4,800.00
|
XLON
|
08:56:16
|
|
118
|
4,800.00
|
XLON
|
08:57:17
|
|
117
|
4,800.00
|
XLON
|
08:57:18
|
|
171
|
4,799.00
|
XLON
|
08:57:34
|
|
293
|
4,798.00
|
XLON
|
08:57:34
|
|
107
|
4,798.00
|
XLON
|
08:58:18
|
|
284
|
4,798.00
|
XLON
|
08:58:18
|
|
75
|
4,798.00
|
XLON
|
08:58:18
|
|
390
|
4,798.00
|
XLON
|
08:58:18
|
|
343
|
4,796.00
|
XLON
|
08:59:14
|
|
92
|
4,797.00
|
XLON
|
09:00:11
|
|
98
|
4,797.00
|
XLON
|
09:00:11
|
|
91
|
4,797.00
|
XLON
|
09:00:11
|
|
62
|
4,797.00
|
XLON
|
09:00:14
|
|
30
|
4,797.00
|
XLON
|
09:00:14
|
|
93
|
4,797.00
|
XLON
|
09:00:17
|
|
81
|
4,797.00
|
XLON
|
09:00:17
|
|
92
|
4,797.00
|
XLON
|
09:00:17
|
|
96
|
4,797.00
|
XLON
|
09:00:20
|
|
99
|
4,797.00
|
XLON
|
09:00:38
|
|
125
|
4,797.00
|
XLON
|
09:00:41
|
|
122
|
4,797.00
|
XLON
|
09:00:51
|
|
130
|
4,797.00
|
XLON
|
09:01:03
|
|
141
|
4,797.00
|
XLON
|
09:01:12
|
|
143
|
4,797.00
|
XLON
|
09:01:21
|
|
346
|
4,797.00
|
XLON
|
09:01:21
|
|
251
|
4,797.00
|
XLON
|
09:01:21
|
|
119
|
4,797.00
|
XLON
|
09:01:21
|
|
250
|
4,797.00
|
XLON
|
09:02:22
|
|
140
|
4,797.00
|
XLON
|
09:02:22
|
|
154
|
4,798.00
|
XLON
|
09:02:37
|
|
157
|
4,798.00
|
XLON
|
09:02:53
|
|
433
|
4,798.00
|
XLON
|
09:02:53
|
|
139
|
4,798.00
|
XLON
|
09:02:53
|
|
129
|
4,798.00
|
XLON
|
09:03:56
|
|
46
|
4,800.00
|
XLON
|
09:04:29
|
|
79
|
4,800.00
|
XLON
|
09:04:29
|
|
338
|
4,800.00
|
XLON
|
09:04:29
|
|
140
|
4,800.00
|
XLON
|
09:04:29
|
|
252
|
4,800.00
|
XLON
|
09:04:29
|
|
13
|
4,800.00
|
XLON
|
09:04:29
|
|
332
|
4,800.00
|
XLON
|
09:05:10
|
|
194
|
4,799.00
|
XLON
|
09:08:30
|
|
86
|
4,799.00
|
XLON
|
09:08:59
|
|
98
|
4,799.00
|
XLON
|
09:08:59
|
|
98
|
4,799.00
|
XLON
|
09:08:59
|
|
490
|
4,799.00
|
XLON
|
09:09:29
|
|
131
|
4,797.00
|
XLON
|
09:10:30
|
|
136
|
4,797.00
|
XLON
|
09:10:30
|
|
76
|
4,797.00
|
XLON
|
09:10:30
|
|
183
|
4,797.00
|
XLON
|
09:10:30
|
|
158
|
4,797.00
|
XLON
|
09:10:30
|
|
7
|
4,797.00
|
XLON
|
09:10:30
|
|
141
|
4,796.00
|
XLON
|
09:12:32
|
|
125
|
4,796.00
|
XLON
|
09:12:35
|
|
189
|
4,795.00
|
XLON
|
09:12:37
|
|
130
|
4,793.00
|
XLON
|
09:13:33
|
|
98
|
4,793.00
|
XLON
|
09:13:33
|
|
61
|
4,792.00
|
XLON
|
09:14:00
|
|
267
|
4,792.00
|
XLON
|
09:14:00
|
|
101
|
4,793.00
|
XLON
|
09:14:37
|
|
111
|
4,793.00
|
XLON
|
09:15:05
|
|
112
|
4,793.00
|
XLON
|
09:15:08
|
|
96
|
4,794.00
|
XLON
|
09:15:35
|
|
83
|
4,794.00
|
XLON
|
09:15:35
|
|
73
|
4,793.00
|
XLON
|
09:16:06
|
|
80
|
4,794.00
|
XLON
|
09:16:06
|
|
776
|
4,794.00
|
XLON
|
09:16:09
|
|
80
|
4,791.00
|
XLON
|
09:18:08
|
|
311
|
4,791.00
|
XLON
|
09:18:08
|
|
104
|
4,791.00
|
XLON
|
09:18:08
|
|
98
|
4,790.00
|
XLON
|
09:19:35
|
|
166
|
4,790.00
|
XLON
|
09:19:35
|
|
152
|
4,790.00
|
XLON
|
09:20:22
|
|
133
|
4,790.00
|
XLON
|
09:22:43
|
|
164
|
4,790.00
|
XLON
|
09:22:43
|
|
165
|
4,790.00
|
XLON
|
09:22:43
|
|
91
|
4,790.00
|
XLON
|
09:25:46
|
|
132
|
4,790.00
|
XLON
|
09:25:46
|
|
207
|
4,790.00
|
XLON
|
09:25:46
|
|
157
|
4,789.00
|
XLON
|
09:25:46
|
|
32
|
4,789.00
|
XLON
|
09:25:46
|
|
520
|
4,792.00
|
XLON
|
09:29:25
|
|
183
|
4,793.00
|
XLON
|
09:31:52
|
|
259
|
4,793.00
|
XLON
|
09:31:52
|
|
156
|
4,793.00
|
XLON
|
09:33:14
|
|
142
|
4,793.00
|
XLON
|
09:34:55
|
|
384
|
4,793.00
|
XLON
|
09:35:34
|
|
242
|
4,793.00
|
XLON
|
09:37:58
|
|
216
|
4,793.00
|
XLON
|
09:37:58
|
|
153
|
4,795.00
|
XLON
|
09:42:06
|
|
48
|
4,795.00
|
XLON
|
09:42:06
|
|
323
|
4,795.00
|
XLON
|
09:42:06
|
|
149
|
4,794.00
|
XLON
|
09:42:06
|
|
156
|
4,793.00
|
XLON
|
09:43:57
|
|
321
|
4,792.00
|
XLON
|
09:44:42
|
|
473
|
4,792.00
|
XLON
|
09:47:07
|
|
77
|
4,791.00
|
XLON
|
09:47:56
|
|
85
|
4,789.00
|
XLON
|
09:49:14
|
|
159
|
4,787.00
|
XLON
|
09:50:26
|
|
223
|
4,788.00
|
XLON
|
09:50:54
|
|
127
|
4,790.00
|
XLON
|
09:54:14
|
|
230
|
4,790.00
|
XLON
|
09:54:14
|
|
98
|
4,790.00
|
XLON
|
09:54:14
|
|
318
|
4,790.00
|
XLON
|
09:57:08
|
|
211
|
4,792.00
|
XLON
|
09:57:51
|
|
90
|
4,790.00
|
XLON
|
09:59:36
|
|
293
|
4,788.00
|
XLON
|
10:00:00
|
|
163
|
4,787.00
|
XLON
|
10:00:00
|
|
174
|
4,790.00
|
XLON
|
10:03:23
|
|
361
|
4,790.00
|
XLON
|
10:03:23
|
|
160
|
4,790.00
|
XLON
|
10:06:26
|
|
241
|
4,790.00
|
XLON
|
10:06:26
|
|
512
|
4,790.00
|
XLON
|
10:09:29
|
|
38
|
4,789.00
|
XLON
|
10:10:01
|
|
77
|
4,789.00
|
XLON
|
10:10:26
|
|
72
|
4,789.00
|
XLON
|
10:10:48
|
|
217
|
4,791.00
|
XLON
|
10:14:48
|
|
304
|
4,791.00
|
XLON
|
10:14:48
|
|
145
|
4,790.00
|
XLON
|
10:15:29
|
|
170
|
4,790.00
|
XLON
|
10:18:38
|
|
152
|
4,790.00
|
XLON
|
10:18:38
|
|
101
|
4,790.00
|
XLON
|
10:18:38
|
|
76
|
4,789.00
|
XLON
|
10:19:17
|
|
487
|
4,790.00
|
XLON
|
10:21:26
|
|
208
|
4,790.00
|
XLON
|
10:22:12
|
|
100
|
4,790.00
|
XLON
|
10:22:12
|
|
138
|
4,790.00
|
XLON
|
10:24:11
|
|
49
|
4,790.00
|
XLON
|
10:24:11
|
|
465
|
4,790.00
|
XLON
|
10:25:15
|
|
70
|
4,789.00
|
XLON
|
10:26:07
|
|
83
|
4,788.00
|
XLON
|
10:29:10
|
|
664
|
4,788.00
|
XLON
|
10:32:03
|
|
168
|
4,788.00
|
XLON
|
10:32:03
|
|
86
|
4,789.00
|
XLON
|
10:34:24
|
|
128
|
4,789.00
|
XLON
|
10:34:24
|
|
183
|
4,789.00
|
XLON
|
10:34:24
|
|
151
|
4,789.00
|
XLON
|
10:34:24
|
|
71
|
4,787.00
|
XLON
|
10:35:56
|
|
537
|
4,787.00
|
XLON
|
10:39:40
|
|
208
|
4,788.00
|
XLON
|
10:42:01
|
|
309
|
4,788.00
|
XLON
|
10:42:01
|
|
496
|
4,788.00
|
XLON
|
10:47:42
|
|
192
|
4,785.00
|
XLON
|
10:49:08
|
|
234
|
4,785.00
|
XLON
|
10:53:32
|
|
234
|
4,785.00
|
XLON
|
10:53:32
|
|
577
|
4,785.00
|
XLON
|
10:53:33
|
|
180
|
4,785.00
|
XLON
|
10:55:19
|
|
69
|
4,784.00
|
XLON
|
10:55:33
|
|
509
|
4,784.00
|
XLON
|
10:58:27
|
|
148
|
4,784.00
|
XLON
|
11:00:50
|
|
230
|
4,784.00
|
XLON
|
11:00:50
|
|
105
|
4,784.00
|
XLON
|
11:00:50
|
|
11
|
4,784.00
|
XLON
|
11:00:50
|
|
18
|
4,783.00
|
XLON
|
11:04:06
|
|
514
|
4,782.00
|
XLON
|
11:04:25
|
|
216
|
4,780.00
|
BATE
|
11:06:33
|
|
100
|
4,780.00
|
BATE
|
11:07:34
|
|
134
|
4,781.00
|
XLON
|
11:07:57
|
|
249
|
4,781.00
|
XLON
|
11:07:57
|
|
76
|
4,781.00
|
XLON
|
11:07:57
|
|
182
|
4,780.00
|
XLON
|
11:08:10
|
|
19
|
4,780.00
|
BATE
|
11:08:10
|
|
270
|
4,779.00
|
XLON
|
11:08:10
|
|
25
|
4,779.00
|
BATE
|
11:08:25
|
|
104
|
4,779.00
|
BATE
|
11:08:25
|
|
91
|
4,779.00
|
BATE
|
11:08:25
|
|
104
|
4,779.00
|
BATE
|
11:08:25
|
|
24
|
4,779.00
|
BATE
|
11:08:25
|
|
113
|
4,779.00
|
XLON
|
11:08:43
|
|
132
|
4,779.00
|
XLON
|
11:08:43
|
|
230
|
4,779.00
|
XLON
|
11:08:43
|
|
97
|
4,779.00
|
XLON
|
11:08:43
|
|
21
|
4,779.00
|
BATE
|
11:08:55
|
|
24
|
4,779.00
|
BATE
|
11:08:58
|
|
27
|
4,779.00
|
BATE
|
11:09:10
|
|
136
|
4,779.00
|
XLON
|
11:09:14
|
|
692
|
4,779.00
|
XLON
|
11:09:14
|
|
155
|
4,780.00
|
XLON
|
11:11:11
|
|
181
|
4,782.00
|
XLON
|
11:12:41
|
|
181
|
4,782.00
|
XLON
|
11:12:41
|
|
275
|
4,782.00
|
XLON
|
11:12:41
|
|
119
|
4,780.00
|
XLON
|
11:14:44
|
|
255
|
4,780.00
|
XLON
|
11:14:44
|
|
195
|
4,780.00
|
XLON
|
11:14:44
|
|
213
|
4,780.00
|
XLON
|
11:14:44
|
|
255
|
4,780.00
|
BATE
|
11:15:03
|
|
26
|
4,780.00
|
BATE
|
11:15:03
|
|
99
|
4,780.00
|
BATE
|
11:15:03
|
|
161
|
4,780.00
|
BATE
|
11:15:03
|
|
104
|
4,780.00
|
BATE
|
11:15:03
|
|
14
|
4,780.00
|
BATE
|
11:15:03
|
|
136
|
4,779.00
|
XLON
|
11:15:15
|
|
181
|
4,779.00
|
XLON
|
11:15:15
|
|
707
|
4,779.00
|
XLON
|
11:15:15
|
|
23
|
4,780.00
|
BATE
|
11:15:32
|
|
104
|
4,780.00
|
BATE
|
11:15:32
|
|
131
|
4,780.00
|
BATE
|
11:15:32
|
|
190
|
4,780.00
|
BATE
|
11:15:32
|
|
104
|
4,780.00
|
BATE
|
11:15:32
|
|
486
|
4,780.00
|
XLON
|
11:17:16
|
|
135
|
4,780.00
|
XLON
|
11:17:16
|
|
204
|
4,780.00
|
XLON
|
11:17:17
|
|
255
|
4,780.00
|
XLON
|
11:17:17
|
|
213
|
4,780.00
|
XLON
|
11:17:47
|
|
212
|
4,780.00
|
XLON
|
11:17:48
|
|
104
|
4,780.00
|
BATE
|
11:18:05
|
|
26
|
4,780.00
|
BATE
|
11:18:05
|
|
113
|
4,780.00
|
BATE
|
11:18:05
|
|
23
|
4,780.00
|
BATE
|
11:18:05
|
|
104
|
4,780.00
|
BATE
|
11:18:05
|
|
186
|
4,780.00
|
BATE
|
11:18:05
|
|
100
|
4,780.00
|
BATE
|
11:18:05
|
|
22
|
4,780.00
|
BATE
|
11:18:05
|
|
213
|
4,780.00
|
XLON
|
11:18:18
|
|
129
|
4,780.00
|
XLON
|
11:18:18
|
|
185
|
4,780.00
|
XLON
|
11:18:18
|
|
110
|
4,780.00
|
XLON
|
11:18:18
|
|
214
|
4,780.00
|
XLON
|
11:19:19
|
|
211
|
4,780.00
|
XLON
|
11:19:49
|
|
183
|
4,780.00
|
XLON
|
11:20:20
|
|
177
|
4,780.00
|
XLON
|
11:20:20
|
|
230
|
4,780.00
|
XLON
|
11:20:20
|
|
188
|
4,780.00
|
XLON
|
11:20:20
|
|
26
|
4,780.00
|
XLON
|
11:20:20
|
|
151
|
4,780.00
|
XLON
|
11:20:50
|
|
346
|
4,780.00
|
XLON
|
11:20:50
|
|
172
|
4,780.00
|
XLON
|
11:21:10
|
|
165
|
4,780.00
|
XLON
|
11:21:21
|
|
175
|
4,780.00
|
XLON
|
11:21:51
|
|
163
|
4,780.00
|
XLON
|
11:21:51
|
|
128
|
4,780.00
|
XLON
|
11:21:51
|
|
553
|
4,780.00
|
XLON
|
11:21:51
|
|
151
|
4,780.00
|
XLON
|
11:22:11
|
|
171
|
4,780.00
|
XLON
|
11:22:22
|
|
171
|
4,780.00
|
XLON
|
11:22:23
|
|
542
|
4,781.00
|
XLON
|
11:24:27
|
|
56
|
4,781.00
|
XLON
|
11:24:27
|
|
169
|
4,783.00
|
XLON
|
11:27:31
|
|
448
|
4,783.00
|
XLON
|
11:28:17
|
|
648
|
4,783.00
|
XLON
|
11:33:57
|
|
135
|
4,782.00
|
XLON
|
11:36:30
|
|
500
|
4,783.00
|
XLON
|
11:38:03
|
|
75
|
4,782.00
|
XLON
|
11:39:04
|
|
61
|
4,781.00
|
XLON
|
11:41:48
|
|
163
|
4,781.00
|
XLON
|
11:41:48
|
|
364
|
4,781.00
|
XLON
|
11:42:47
|
|
170
|
4,780.00
|
XLON
|
11:45:11
|
|
125
|
4,780.00
|
XLON
|
11:45:11
|
|
238
|
4,779.00
|
XLON
|
11:45:15
|
|
332
|
4,779.00
|
XLON
|
11:45:15
|
|
337
|
4,779.00
|
XLON
|
11:45:15
|
|
24
|
4,779.00
|
BATE
|
11:45:41
|
|
196
|
4,779.00
|
XLON
|
11:45:45
|
|
191
|
4,779.00
|
XLON
|
11:45:45
|
|
20
|
4,779.00
|
BATE
|
11:46:12
|
|
64
|
4,779.00
|
XLON
|
11:46:16
|
|
225
|
4,779.00
|
XLON
|
11:46:16
|
|
225
|
4,779.00
|
XLON
|
11:46:17
|
|
143
|
4,780.00
|
XLON
|
11:47:06
|
|
138
|
4,780.00
|
XLON
|
11:47:06
|
|
4
|
4,780.00
|
XLON
|
11:47:06
|
|
193
|
4,780.00
|
XLON
|
11:49:33
|
|
177
|
4,782.00
|
XLON
|
11:51:10
|
|
338
|
4,782.00
|
XLON
|
11:51:10
|
|
53
|
4,780.00
|
XLON
|
11:52:54
|
|
362
|
4,778.00
|
XLON
|
11:53:18
|
|
195
|
4,778.00
|
XLON
|
11:53:18
|
|
362
|
4,778.00
|
BATE
|
11:53:18
|
|
18
|
4,778.00
|
BATE
|
11:53:23
|
|
67
|
4,778.00
|
BATE
|
11:53:23
|
|
122
|
4,778.00
|
BATE
|
11:53:23
|
|
202
|
4,778.00
|
XLON
|
11:53:25
|
|
617
|
4,778.00
|
XLON
|
11:53:25
|
|
223
|
4,778.00
|
XLON
|
11:54:42
|
|
795
|
4,778.00
|
XLON
|
11:54:42
|
|
73
|
4,778.00
|
XLON
|
11:54:42
|
|
302
|
4,778.00
|
XLON
|
11:54:54
|
|
169
|
4,778.00
|
XLON
|
11:54:54
|
|
114
|
4,778.00
|
XLON
|
11:54:54
|
|
28
|
4,778.00
|
BATE
|
11:55:22
|
|
25
|
4,778.00
|
BATE
|
11:55:22
|
|
222
|
4,778.00
|
XLON
|
11:55:25
|
|
183
|
4,778.00
|
XLON
|
11:55:25
|
|
129
|
4,778.00
|
XLON
|
11:55:25
|
|
165
|
4,778.00
|
XLON
|
11:55:25
|
|
73
|
4,777.00
|
XLON
|
11:55:26
|
|
491
|
4,777.00
|
XLON
|
11:55:26
|
|
437
|
4,777.00
|
BATE
|
11:55:26
|
|
42
|
4,777.00
|
BATE
|
11:55:31
|
|
39
|
4,777.00
|
BATE
|
11:55:31
|
|
122
|
4,777.00
|
BATE
|
11:55:31
|
|
25
|
4,777.00
|
BATE
|
11:55:31
|
|
136
|
4,777.00
|
BATE
|
11:55:31
|
|
129
|
4,777.00
|
BATE
|
11:55:31
|
|
29
|
4,777.00
|
BATE
|
11:56:19
|
|
27
|
4,777.00
|
BATE
|
11:56:22
|
|
137
|
4,777.00
|
BATE
|
11:56:22
|
|
26
|
4,777.00
|
BATE
|
11:56:25
|
|
136
|
4,777.00
|
BATE
|
11:56:25
|
|
234
|
4,777.00
|
XLON
|
11:56:26
|
|
117
|
4,777.00
|
XLON
|
11:56:26
|
|
383
|
4,777.00
|
XLON
|
11:56:26
|
|
67
|
4,777.00
|
BATE
|
11:56:28
|
|
24
|
4,777.00
|
BATE
|
11:56:31
|
|
14
|
4,777.00
|
BATE
|
11:56:34
|
|
36
|
4,777.00
|
BATE
|
11:56:37
|
|
22
|
4,779.00
|
BATE
|
11:56:55
|
|
122
|
4,779.00
|
BATE
|
11:56:55
|
|
122
|
4,779.00
|
BATE
|
11:56:55
|
|
26
|
4,779.00
|
BATE
|
11:56:55
|
|
18
|
4,779.00
|
BATE
|
11:56:58
|
|
24
|
4,779.00
|
BATE
|
11:57:01
|
|
122
|
4,779.00
|
BATE
|
11:57:01
|
|
27
|
4,779.00
|
BATE
|
11:57:04
|
|
122
|
4,779.00
|
BATE
|
11:57:04
|
|
122
|
4,779.00
|
BATE
|
11:57:04
|
|
4
|
4,779.00
|
BATE
|
11:57:04
|
|
25
|
4,779.00
|
BATE
|
11:57:04
|
|
122
|
4,779.00
|
BATE
|
11:57:04
|
|
23
|
4,779.00
|
BATE
|
11:57:07
|
|
27
|
4,779.00
|
BATE
|
11:57:10
|
|
27
|
4,779.00
|
BATE
|
11:57:13
|
|
23
|
4,779.00
|
BATE
|
11:57:16
|
|
202
|
4,779.00
|
XLON
|
11:57:25
|
|
202
|
4,779.00
|
XLON
|
11:57:25
|
|
81
|
4,779.00
|
XLON
|
11:57:25
|
|
15
|
4,779.00
|
BATE
|
11:57:25
|
|
202
|
4,779.00
|
XLON
|
11:57:26
|
|
197
|
4,779.00
|
XLON
|
11:57:29
|
|
20
|
4,779.00
|
BATE
|
11:57:32
|
|
24
|
4,779.00
|
BATE
|
11:57:32
|
|
189
|
4,779.00
|
XLON
|
11:57:32
|
|
133
|
4,779.00
|
XLON
|
11:57:32
|
|
36
|
4,779.00
|
XLON
|
11:57:32
|
|
175
|
4,779.00
|
XLON
|
11:57:32
|
|
95
|
4,779.00
|
XLON
|
11:57:32
|
|
23
|
4,779.00
|
BATE
|
11:57:35
|
|
24
|
4,779.00
|
BATE
|
11:57:38
|
|
175
|
4,779.00
|
BATE
|
11:57:38
|
|
357
|
4,779.00
|
BATE
|
11:57:41
|
|
22
|
4,779.00
|
BATE
|
11:57:41
|
|
24
|
4,779.00
|
BATE
|
11:57:44
|
|
23
|
4,779.00
|
BATE
|
11:57:47
|
|
122
|
4,779.00
|
BATE
|
11:57:47
|
|
234
|
4,779.00
|
BATE
|
11:57:47
|
|
14
|
4,779.00
|
BATE
|
11:57:47
|
|
24
|
4,779.00
|
BATE
|
11:57:53
|
|
122
|
4,779.00
|
BATE
|
11:57:53
|
|
59
|
4,779.00
|
XLON
|
11:57:57
|
|
39
|
4,779.00
|
XLON
|
11:57:57
|
|
180
|
4,779.00
|
XLON
|
11:57:57
|
|
86
|
4,779.00
|
XLON
|
11:57:57
|
|
406
|
4,779.00
|
XLON
|
11:57:57
|
|
22
|
4,779.00
|
BATE
|
11:57:59
|
|
297
|
4,779.00
|
BATE
|
11:57:59
|
|
23
|
4,779.00
|
BATE
|
11:57:59
|
|
25
|
4,779.00
|
BATE
|
11:58:02
|
|
24
|
4,779.00
|
BATE
|
11:58:05
|
|
23
|
4,779.00
|
BATE
|
11:58:08
|
|
26
|
4,779.00
|
BATE
|
11:58:11
|
|
19
|
4,779.00
|
BATE
|
11:58:11
|
|
26
|
4,779.00
|
BATE
|
11:58:14
|
|
13
|
4,779.00
|
BATE
|
11:58:17
|
|
27
|
4,779.00
|
BATE
|
11:58:17
|
|
22
|
4,779.00
|
BATE
|
11:58:20
|
|
22
|
4,779.00
|
BATE
|
11:58:20
|
|
22
|
4,779.00
|
BATE
|
11:58:23
|
|
193
|
4,779.00
|
XLON
|
11:58:28
|
|
140
|
4,779.00
|
XLON
|
11:58:28
|
|
64
|
4,779.00
|
XLON
|
11:58:28
|
|
14
|
4,779.00
|
BATE
|
11:58:29
|
|
19
|
4,779.00
|
BATE
|
11:58:44
|
|
23
|
4,779.00
|
BATE
|
11:58:44
|
|
182
|
4,779.00
|
BATE
|
11:58:44
|
|
25
|
4,779.00
|
BATE
|
11:58:47
|
|
24
|
4,779.00
|
BATE
|
11:58:50
|
|
22
|
4,779.00
|
BATE
|
11:58:53
|
|
28
|
4,779.00
|
BATE
|
11:58:53
|
|
15
|
4,779.00
|
BATE
|
11:58:53
|
|
24
|
4,779.00
|
BATE
|
11:58:53
|
|
174
|
4,778.00
|
XLON
|
11:58:54
|
|
159
|
4,778.00
|
XLON
|
11:58:58
|
|
25
|
4,779.00
|
BATE
|
11:58:59
|
|
100
|
4,779.00
|
BATE
|
11:58:59
|
|
669
|
4,778.00
|
XLON
|
11:59:01
|
|
152
|
4,778.00
|
BATE
|
11:59:02
|
|
33
|
4,778.00
|
BATE
|
11:59:02
|
|
25
|
4,778.00
|
BATE
|
11:59:02
|
|
22
|
4,778.00
|
BATE
|
11:59:05
|
|
82
|
4,777.00
|
XLON
|
11:59:08
|
|
28
|
4,778.00
|
BATE
|
11:59:08
|
|
24
|
4,778.00
|
BATE
|
11:59:08
|
|
104
|
4,777.00
|
BATE
|
11:59:23
|
|
45
|
4,777.00
|
BATE
|
11:59:23
|
|
22
|
4,777.00
|
BATE
|
11:59:26
|
|
301
|
4,777.00
|
XLON
|
11:59:29
|
|
214
|
4,777.00
|
XLON
|
11:59:29
|
|
133
|
4,777.00
|
XLON
|
11:59:29
|
|
7
|
4,777.00
|
XLON
|
11:59:29
|
|
47
|
4,777.00
|
BATE
|
11:59:29
|
|
34
|
4,777.00
|
BATE
|
11:59:29
|
|
25
|
4,777.00
|
BATE
|
11:59:29
|
|
15
|
4,777.00
|
BATE
|
11:59:29
|
|
25
|
4,777.00
|
BATE
|
11:59:32
|
|
24
|
4,777.00
|
BATE
|
11:59:35
|
|
27
|
4,777.00
|
BATE
|
11:59:35
|
|
24
|
4,777.00
|
BATE
|
11:59:41
|
|
22
|
4,777.00
|
BATE
|
11:59:44
|
|
195
|
4,776.00
|
XLON
|
11:59:46
|
|
242
|
4,776.00
|
XLON
|
11:59:46
|
|
25
|
4,777.00
|
BATE
|
11:59:47
|
|
22
|
4,777.00
|
BATE
|
11:59:50
|
|
26
|
4,777.00
|
BATE
|
11:59:53
|
|
502
|
4,776.00
|
BATE
|
11:59:54
|
|
24
|
4,776.00
|
BATE
|
11:59:59
|
|
162
|
4,776.00
|
BATE
|
11:59:59
|
|
25
|
4,776.00
|
BATE
|
12:00:02
|
|
122
|
4,776.00
|
BATE
|
12:00:02
|
|
100
|
4,776.00
|
BATE
|
12:00:02
|
|
59
|
4,776.00
|
BATE
|
12:00:05
|
|
25
|
4,776.00
|
BATE
|
12:00:05
|
|
46
|
4,775.00
|
BATE
|
12:00:11
|
|
27
|
4,775.00
|
BATE
|
12:00:17
|
|
79
|
4,775.00
|
BATE
|
12:00:20
|
|
99
|
4,775.00
|
BATE
|
12:00:26
|
|
60
|
4,775.00
|
BATE
|
12:00:26
|
|
152
|
4,775.00
|
XLON
|
12:00:30
|
|
110
|
4,775.00
|
XLON
|
12:00:30
|
|
20
|
4,775.00
|
XLON
|
12:00:30
|
|
68
|
4,775.00
|
XLON
|
12:00:30
|
|
339
|
4,775.00
|
XLON
|
12:00:30
|
|
28
|
4,775.00
|
BATE
|
12:00:32
|
|
23
|
4,775.00
|
BATE
|
12:00:38
|
|
26
|
4,775.00
|
BATE
|
12:00:44
|
|
122
|
4,775.00
|
BATE
|
12:00:44
|
|
19
|
4,775.00
|
BATE
|
12:00:44
|
|
26
|
4,775.00
|
BATE
|
12:00:47
|
|
32
|
4,775.00
|
BATE
|
12:00:56
|
|
25
|
4,775.00
|
BATE
|
12:00:56
|
|
23
|
4,775.00
|
BATE
|
12:00:56
|
|
27
|
4,775.00
|
BATE
|
12:00:56
|
|
62
|
4,775.00
|
XLON
|
12:01:00
|
|
161
|
4,775.00
|
XLON
|
12:01:00
|
|
183
|
4,775.00
|
XLON
|
12:01:00
|
|
132
|
4,775.00
|
XLON
|
12:01:00
|
|
33
|
4,775.00
|
BATE
|
12:01:02
|
|
25
|
4,775.00
|
BATE
|
12:01:02
|
|
26
|
4,775.00
|
BATE
|
12:01:05
|
|
17
|
4,775.00
|
BATE
|
12:01:05
|
|
25
|
4,775.00
|
BATE
|
12:01:08
|
|
24
|
4,775.00
|
BATE
|
12:01:11
|
|
80
|
4,775.00
|
BATE
|
12:01:17
|
|
22
|
4,775.00
|
BATE
|
12:01:17
|
|
41
|
4,775.00
|
BATE
|
12:01:20
|
|
26
|
4,775.00
|
BATE
|
12:01:20
|
|
24
|
4,775.00
|
BATE
|
12:01:29
|
|
28
|
4,775.00
|
BATE
|
12:01:29
|
|
84
|
4,775.00
|
XLON
|
12:01:31
|
|
255
|
4,775.00
|
XLON
|
12:01:31
|
|
146
|
4,775.00
|
XLON
|
12:01:31
|
|
54
|
4,775.00
|
XLON
|
12:01:31
|
|
31
|
4,775.00
|
BATE
|
12:01:32
|
|
35
|
4,775.00
|
BATE
|
12:01:38
|
|
25
|
4,775.00
|
BATE
|
12:01:38
|
|
28
|
4,775.00
|
BATE
|
12:01:50
|
|
22
|
4,775.00
|
BATE
|
12:01:50
|
|
27
|
4,775.00
|
BATE
|
12:01:53
|
|
26
|
4,775.00
|
BATE
|
12:01:56
|
|
23
|
4,775.00
|
BATE
|
12:01:59
|
|
24
|
4,775.00
|
BATE
|
12:01:59
|
|
165
|
4,775.00
|
XLON
|
12:02:01
|
|
87
|
4,775.00
|
XLON
|
12:02:01
|
|
150
|
4,775.00
|
XLON
|
12:02:01
|
|
299
|
4,775.00
|
XLON
|
12:02:01
|
|
27
|
4,775.00
|
BATE
|
12:02:02
|
|
36
|
4,775.00
|
BATE
|
12:02:02
|
|
23
|
4,775.00
|
BATE
|
12:02:02
|
|
24
|
4,775.00
|
BATE
|
12:02:05
|
|
24
|
4,775.00
|
BATE
|
12:02:08
|
|
22
|
4,775.00
|
BATE
|
12:02:11
|
|
26
|
4,775.00
|
BATE
|
12:02:11
|
|
27
|
4,775.00
|
BATE
|
12:02:17
|
|
71
|
4,774.00
|
XLON
|
12:02:18
|
|
440
|
4,774.00
|
XLON
|
12:02:18
|
|
514
|
4,774.00
|
BATE
|
12:02:18
|
|
596
|
4,773.00
|
XLON
|
12:03:44
|
|
230
|
4,773.00
|
XLON
|
12:03:44
|
|
132
|
4,773.00
|
XLON
|
12:03:44
|
|
90
|
4,772.00
|
BATE
|
12:03:44
|
|
396
|
4,773.00
|
XLON
|
12:03:52
|
|
101
|
4,773.00
|
XLON
|
12:03:52
|
|
17
|
4,773.00
|
BATE
|
12:03:56
|
|
14
|
4,773.00
|
BATE
|
12:04:02
|
|
108
|
4,773.00
|
XLON
|
12:04:03
|
|
72
|
4,773.00
|
XLON
|
12:04:03
|
|
86
|
4,773.00
|
XLON
|
12:04:03
|
|
135
|
4,773.00
|
XLON
|
12:04:03
|
|
187
|
4,773.00
|
XLON
|
12:04:03
|
|
230
|
4,773.00
|
XLON
|
12:04:03
|
|
19
|
4,773.00
|
XLON
|
12:04:03
|
|
25
|
4,774.00
|
BATE
|
12:04:09
|
|
122
|
4,774.00
|
BATE
|
12:04:09
|
|
14
|
4,774.00
|
BATE
|
12:04:24
|
|
170
|
4,775.00
|
XLON
|
12:04:46
|
|
70
|
4,775.00
|
XLON
|
12:05:04
|
|
109
|
4,775.00
|
XLON
|
12:05:04
|
|
169
|
4,775.00
|
XLON
|
12:05:07
|
|
140
|
4,775.00
|
XLON
|
12:05:40
|
|
139
|
4,775.00
|
XLON
|
12:05:40
|
|
596
|
4,775.00
|
XLON
|
12:05:40
|
|
168
|
4,775.00
|
XLON
|
12:05:40
|
|
79
|
4,775.00
|
XLON
|
12:05:40
|
|
21
|
4,775.00
|
XLON
|
12:05:40
|
|
48
|
4,775.00
|
BATE
|
12:05:42
|
|
27
|
4,775.00
|
BATE
|
12:05:42
|
|
14
|
4,775.00
|
BATE
|
12:05:51
|
|
22
|
4,775.00
|
BATE
|
12:05:57
|
|
26
|
4,774.00
|
BATE
|
12:06:03
|
|
130
|
4,774.00
|
XLON
|
12:06:05
|
|
134
|
4,774.00
|
XLON
|
12:06:05
|
|
158
|
4,774.00
|
XLON
|
12:06:05
|
|
113
|
4,774.00
|
XLON
|
12:06:05
|
|
23
|
4,774.00
|
BATE
|
12:06:06
|
|
66
|
4,774.00
|
BATE
|
12:06:06
|
|
27
|
4,774.00
|
BATE
|
12:06:12
|
|
25
|
4,774.00
|
BATE
|
12:06:15
|
|
24
|
4,774.00
|
BATE
|
12:06:18
|
|
22
|
4,774.00
|
BATE
|
12:06:24
|
|
27
|
4,774.00
|
BATE
|
12:06:33
|
|
122
|
4,774.00
|
BATE
|
12:06:33
|
|
122
|
4,774.00
|
BATE
|
12:06:33
|
|
122
|
4,774.00
|
BATE
|
12:06:33
|
|
25
|
4,774.00
|
BATE
|
12:06:33
|
|
65
|
4,774.00
|
BATE
|
12:06:33
|
|
122
|
4,774.00
|
BATE
|
12:06:33
|
|
27
|
4,774.00
|
BATE
|
12:06:33
|
|
13
|
4,774.00
|
BATE
|
12:06:36
|
|
25
|
4,774.00
|
BATE
|
12:06:36
|
|
88
|
4,774.00
|
XLON
|
12:06:36
|
|
428
|
4,774.00
|
XLON
|
12:06:36
|
|
49
|
4,774.00
|
XLON
|
12:06:36
|
|
181
|
4,774.00
|
XLON
|
12:06:36
|
|
58
|
4,774.00
|
XLON
|
12:06:36
|
|
27
|
4,774.00
|
BATE
|
12:06:39
|
|
424
|
4,774.00
|
BATE
|
12:06:39
|
|
27
|
4,774.00
|
BATE
|
12:06:39
|
|
24
|
4,774.00
|
BATE
|
12:06:42
|
|
104
|
4,774.00
|
BATE
|
12:06:42
|
|
27
|
4,774.00
|
BATE
|
12:06:45
|
|
24
|
4,774.00
|
BATE
|
12:06:45
|
|
26
|
4,774.00
|
BATE
|
12:06:48
|
|
23
|
4,774.00
|
BATE
|
12:06:57
|
|
22
|
4,774.00
|
BATE
|
12:06:57
|
|
190
|
4,774.00
|
BATE
|
12:06:57
|
|
22
|
4,774.00
|
BATE
|
12:07:03
|
|
24
|
4,774.00
|
BATE
|
12:07:06
|
|
22
|
4,774.00
|
BATE
|
12:07:09
|
|
20
|
4,774.00
|
BATE
|
12:07:09
|
|
22
|
4,774.00
|
BATE
|
12:07:12
|
|
27
|
4,774.00
|
BATE
|
12:07:15
|
|
24
|
4,774.00
|
BATE
|
12:07:18
|
|
30
|
4,774.00
|
BATE
|
12:07:21
|
|
26
|
4,774.00
|
BATE
|
12:07:21
|
|
146
|
4,774.00
|
XLON
|
12:07:56
|
|
386
|
4,774.00
|
XLON
|
12:07:56
|
|
146
|
4,774.00
|
XLON
|
12:07:58
|
|
148
|
4,774.00
|
XLON
|
12:08:01
|
|
139
|
4,774.00
|
XLON
|
12:08:01
|
|
191
|
4,774.00
|
XLON
|
12:08:01
|
|
32
|
4,775.00
|
XLON
|
12:08:07
|
|
158
|
4,775.00
|
XLON
|
12:08:07
|
|
596
|
4,775.00
|
XLON
|
12:08:07
|
|
41
|
4,775.00
|
XLON
|
12:08:07
|
|
128
|
4,775.00
|
XLON
|
12:08:07
|
|
24
|
4,774.00
|
BATE
|
12:08:21
|
|
23
|
4,774.00
|
BATE
|
12:08:30
|
|
59
|
4,774.00
|
BATE
|
12:08:39
|
|
27
|
4,774.00
|
BATE
|
12:08:39
|
|
23
|
4,774.00
|
BATE
|
12:08:48
|
|
24
|
4,774.00
|
BATE
|
12:08:54
|
|
20
|
4,774.00
|
BATE
|
12:09:00
|
|
53
|
4,774.00
|
XLON
|
12:09:08
|
|
11
|
4,774.00
|
XLON
|
12:09:08
|
|
15
|
4,774.00
|
XLON
|
12:09:08
|
|
395
|
4,774.00
|
XLON
|
12:09:08
|
|
43
|
4,774.00
|
XLON
|
12:09:08
|
|
100
|
4,774.00
|
XLON
|
12:09:08
|
|
26
|
4,774.00
|
BATE
|
12:09:09
|
|
19
|
4,774.00
|
BATE
|
12:09:09
|
|
87
|
4,774.00
|
BATE
|
12:11:45
|
|
147
|
4,774.00
|
XLON
|
12:12:00
|
|
46
|
4,774.00
|
XLON
|
12:12:00
|
|
85
|
4,774.00
|
XLON
|
12:12:00
|
|
21
|
4,774.00
|
XLON
|
12:12:00
|
|
189
|
4,774.00
|
XLON
|
12:12:40
|
|
160
|
4,774.00
|
XLON
|
12:12:57
|
|
190
|
4,774.00
|
XLON
|
12:12:57
|
|
502
|
4,774.00
|
XLON
|
12:12:57
|
|
29
|
4,774.00
|
XLON
|
12:12:57
|
|
25
|
4,774.00
|
BATE
|
12:12:57
|
|
111
|
4,774.00
|
XLON
|
12:13:00
|
|
538
|
4,774.00
|
XLON
|
12:13:00
|
|
50
|
4,774.00
|
BATE
|
12:13:00
|
|
59
|
4,774.00
|
BATE
|
12:13:00
|
|
26
|
4,774.00
|
BATE
|
12:13:00
|
|
401
|
4,774.00
|
XLON
|
12:13:03
|
|
4
|
4,774.00
|
XLON
|
12:13:03
|
|
182
|
4,774.00
|
XLON
|
12:13:03
|
|
159
|
4,774.00
|
XLON
|
12:13:03
|
|
166
|
4,774.00
|
XLON
|
12:13:03
|
|
99
|
4,774.00
|
XLON
|
12:13:03
|
|
69
|
4,774.00
|
BATE
|
12:13:03
|
|
27
|
4,774.00
|
BATE
|
12:13:03
|
|
437
|
4,774.00
|
XLON
|
12:13:06
|
|
97
|
4,774.00
|
XLON
|
12:13:06
|
|
184
|
4,774.00
|
XLON
|
12:13:06
|
|
53
|
4,774.00
|
XLON
|
12:13:06
|
|
26
|
4,774.00
|
BATE
|
12:13:06
|
|
400
|
4,774.00
|
XLON
|
12:13:09
|
|
187
|
4,774.00
|
XLON
|
12:13:09
|
|
120
|
4,774.00
|
XLON
|
12:13:09
|
|
59
|
4,774.00
|
BATE
|
12:13:09
|
|
94
|
4,774.00
|
BATE
|
12:13:09
|
|
26
|
4,774.00
|
BATE
|
12:13:12
|
|
26
|
4,774.00
|
BATE
|
12:13:15
|
|
22
|
4,774.00
|
BATE
|
12:13:24
|
|
23
|
4,774.00
|
BATE
|
12:13:27
|
|
63
|
4,774.00
|
BATE
|
12:14:06
|
|
24
|
4,774.00
|
BATE
|
12:14:06
|
|
400
|
4,774.00
|
XLON
|
12:14:07
|
|
159
|
4,774.00
|
XLON
|
12:14:07
|
|
218
|
4,774.00
|
XLON
|
12:14:07
|
|
210
|
4,774.00
|
XLON
|
12:14:13
|
|
159
|
4,774.00
|
XLON
|
12:14:13
|
|
92
|
4,774.00
|
XLON
|
12:14:13
|
|
41
|
4,774.00
|
XLON
|
12:14:13
|
|
24
|
4,774.00
|
BATE
|
12:14:15
|
|
23
|
4,774.00
|
BATE
|
12:14:15
|
|
25
|
4,774.00
|
BATE
|
12:14:18
|
|
26
|
4,774.00
|
BATE
|
12:14:24
|
|
19
|
4,774.00
|
BATE
|
12:14:30
|
|
23
|
4,774.00
|
BATE
|
12:14:30
|
|
23
|
4,774.00
|
BATE
|
12:14:33
|
|
27
|
4,774.00
|
BATE
|
12:14:36
|
|
28
|
4,774.00
|
BATE
|
12:14:39
|
|
27
|
4,774.00
|
BATE
|
12:14:39
|
|
65
|
4,774.00
|
XLON
|
12:14:44
|
|
151
|
4,774.00
|
XLON
|
12:14:44
|
|
190
|
4,774.00
|
XLON
|
12:14:44
|
|
17
|
4,774.00
|
BATE
|
12:14:45
|
|
19
|
4,774.00
|
BATE
|
12:14:45
|
|
23
|
4,774.00
|
BATE
|
12:14:45
|
|
24
|
4,774.00
|
BATE
|
12:14:48
|
|
13
|
4,774.00
|
BATE
|
12:14:51
|
|
26
|
4,774.00
|
BATE
|
12:15:00
|
|
6
|
4,774.00
|
BATE
|
12:15:00
|
|
122
|
4,774.00
|
BATE
|
12:15:00
|
|
20
|
4,773.00
|
BATE
|
12:15:21
|
|
132
|
4,773.00
|
XLON
|
12:15:23
|
|
384
|
4,773.00
|
XLON
|
12:15:23
|
|
132
|
4,773.00
|
XLON
|
12:16:03
|
|
166
|
4,773.00
|
XLON
|
12:16:03
|
|
45
|
4,773.00
|
XLON
|
12:16:03
|
|
55
|
4,773.00
|
XLON
|
12:16:03
|
|
65
|
4,773.00
|
XLON
|
12:16:03
|
|
506
|
4,774.00
|
XLON
|
12:16:23
|
|
176
|
4,774.00
|
XLON
|
12:16:24
|
|
120
|
4,774.00
|
XLON
|
12:16:24
|
|
13
|
4,774.00
|
BATE
|
12:16:24
|
|
22
|
4,777.00
|
BATE
|
12:17:49
|
|
67
|
4,777.00
|
BATE
|
12:17:49
|
|
100
|
4,777.00
|
BATE
|
12:17:49
|
|
300
|
4,777.00
|
BATE
|
12:17:49
|
|
200
|
4,777.00
|
BATE
|
12:17:49
|
|
177
|
4,777.00
|
XLON
|
12:17:49
|
|
164
|
4,777.00
|
XLON
|
12:17:49
|
|
367
|
4,777.00
|
XLON
|
12:17:49
|
|
193
|
4,777.00
|
XLON
|
12:17:58
|
|
139
|
4,777.00
|
XLON
|
12:17:58
|
|
195
|
4,777.00
|
XLON
|
12:18:04
|
|
318
|
4,776.00
|
BATE
|
12:18:09
|
|
314
|
4,776.00
|
XLON
|
12:18:09
|
|
184
|
4,776.00
|
XLON
|
12:18:09
|
|
1
|
4,776.00
|
XLON
|
12:18:09
|
|
175
|
4,776.00
|
XLON
|
12:18:17
|
|
195
|
4,776.00
|
XLON
|
12:18:17
|
|
79
|
4,776.00
|
XLON
|
12:18:17
|
|
63
|
4,776.00
|
BATE
|
12:19:23
|
|
56
|
4,776.00
|
XLON
|
12:19:24
|
|
744
|
4,776.00
|
XLON
|
12:19:24
|
|
596
|
4,776.00
|
XLON
|
12:20:06
|
|
190
|
4,776.00
|
XLON
|
12:20:06
|
|
96
|
4,776.00
|
BATE
|
12:20:08
|
|
22
|
4,776.00
|
BATE
|
12:20:08
|
|
127
|
4,776.00
|
BATE
|
12:20:08
|
|
26
|
4,776.00
|
BATE
|
12:20:12
|
|
24
|
4,776.00
|
BATE
|
12:20:15
|
|
135
|
4,776.00
|
XLON
|
12:20:19
|
|
174
|
4,776.00
|
XLON
|
12:20:19
|
|
430
|
4,776.00
|
XLON
|
12:20:19
|
|
52
|
4,776.00
|
BATE
|
12:20:21
|
|
521
|
4,776.00
|
XLON
|
12:20:45
|
|
234
|
4,776.00
|
XLON
|
12:21:02
|
|
429
|
4,776.00
|
XLON
|
12:21:02
|
|
115
|
4,776.00
|
BATE
|
12:21:18
|
|
26
|
4,776.00
|
BATE
|
12:21:18
|
|
154
|
4,776.00
|
BATE
|
12:21:18
|
|
115
|
4,776.00
|
BATE
|
12:21:18
|
|
27
|
4,776.00
|
BATE
|
12:21:18
|
|
232
|
4,776.00
|
XLON
|
12:21:20
|
|
65
|
4,776.00
|
XLON
|
12:21:20
|
|
188
|
4,776.00
|
XLON
|
12:21:20
|
|
240
|
4,776.00
|
XLON
|
12:21:20
|
|
26
|
4,776.00
|
BATE
|
12:21:21
|
|
23
|
4,776.00
|
BATE
|
12:21:27
|
|
25
|
4,776.00
|
BATE
|
12:21:30
|
|
349
|
4,775.00
|
XLON
|
12:21:50
|
|
44
|
4,775.00
|
XLON
|
12:21:50
|
|
23
|
4,776.00
|
BATE
|
12:21:57
|
|
24
|
4,776.00
|
BATE
|
12:22:00
|
|
24
|
4,776.00
|
BATE
|
12:22:03
|
|
23
|
4,776.00
|
BATE
|
12:22:06
|
|
24
|
4,776.00
|
BATE
|
12:22:06
|
|
23
|
4,776.00
|
BATE
|
12:22:09
|
|
55
|
4,776.00
|
BATE
|
12:22:09
|
|
248
|
4,776.00
|
BATE
|
12:22:09
|
|
22
|
4,776.00
|
BATE
|
12:22:12
|
|
24
|
4,776.00
|
BATE
|
12:22:15
|
|
24
|
4,776.00
|
BATE
|
12:22:18
|
|
24
|
4,776.00
|
BATE
|
12:22:21
|
|
256
|
4,776.00
|
BATE
|
12:22:21
|
|
24
|
4,776.00
|
BATE
|
12:22:24
|
|
26
|
4,776.00
|
BATE
|
12:22:27
|
|
25
|
4,776.00
|
BATE
|
12:22:30
|
|
23
|
4,776.00
|
BATE
|
12:22:39
|
|
26
|
4,776.00
|
BATE
|
12:22:42
|
|
68
|
4,776.00
|
BATE
|
12:22:42
|
|
27
|
4,776.00
|
BATE
|
12:22:45
|
|
24
|
4,776.00
|
BATE
|
12:22:48
|
|
22
|
4,776.00
|
BATE
|
12:22:51
|
|
102
|
4,776.00
|
BATE
|
12:22:54
|
|
25
|
4,776.00
|
BATE
|
12:22:54
|
|
24
|
4,776.00
|
BATE
|
12:22:57
|
|
26
|
4,776.00
|
BATE
|
12:23:00
|
|
24
|
4,776.00
|
BATE
|
12:23:03
|
|
25
|
4,776.00
|
BATE
|
12:23:06
|
|
115
|
4,776.00
|
BATE
|
12:23:06
|
|
24
|
4,776.00
|
BATE
|
12:23:09
|
|
115
|
4,776.00
|
BATE
|
12:23:09
|
|
25
|
4,776.00
|
BATE
|
12:23:12
|
|
370
|
4,776.00
|
BATE
|
12:23:12
|
|
25
|
4,776.00
|
BATE
|
12:23:15
|
|
25
|
4,776.00
|
BATE
|
12:23:18
|
|
27
|
4,776.00
|
BATE
|
12:23:21
|
|
102
|
4,776.00
|
BATE
|
12:23:24
|
|
27
|
4,776.00
|
BATE
|
12:23:24
|
|
27
|
4,776.00
|
BATE
|
12:23:27
|
|
26
|
4,776.00
|
BATE
|
12:23:30
|
|
100
|
4,776.00
|
BATE
|
12:23:30
|
|
100
|
4,776.00
|
BATE
|
12:23:30
|
|
300
|
4,776.00
|
BATE
|
12:23:30
|
|
7
|
4,776.00
|
BATE
|
12:23:30
|
|
25
|
4,776.00
|
BATE
|
12:23:30
|
|
393
|
4,775.00
|
BATE
|
12:23:31
|
|
162
|
4,775.00
|
XLON
|
12:23:31
|
|
64
|
4,775.00
|
XLON
|
12:23:31
|
|
179
|
4,775.00
|
XLON
|
12:23:31
|
|
41
|
4,776.00
|
BATE
|
12:24:15
|
|
27
|
4,776.00
|
BATE
|
12:24:15
|
|
23
|
4,776.00
|
BATE
|
12:24:18
|
|
23
|
4,776.00
|
BATE
|
12:24:27
|
|
22
|
4,776.00
|
BATE
|
12:24:30
|
|
26
|
4,776.00
|
BATE
|
12:24:33
|
|
26
|
4,776.00
|
BATE
|
12:24:36
|
|
26
|
4,776.00
|
BATE
|
12:24:39
|
|
22
|
4,776.00
|
BATE
|
12:24:42
|
|
23
|
4,776.00
|
BATE
|
12:24:45
|
|
27
|
4,776.00
|
BATE
|
12:24:48
|
|
27
|
4,776.00
|
BATE
|
12:24:51
|
|
26
|
4,776.00
|
BATE
|
12:24:54
|
|
27
|
4,776.00
|
BATE
|
12:24:57
|
|
25
|
4,776.00
|
BATE
|
12:25:00
|
|
26
|
4,776.00
|
BATE
|
12:25:03
|
|
25
|
4,776.00
|
BATE
|
12:25:06
|
|
26
|
4,776.00
|
BATE
|
12:25:09
|
|
207
|
4,776.00
|
BATE
|
12:25:09
|
|
27
|
4,776.00
|
BATE
|
12:25:12
|
|
24
|
4,776.00
|
BATE
|
12:25:15
|
|
105
|
4,776.00
|
BATE
|
12:25:15
|
|
24
|
4,776.00
|
BATE
|
12:25:18
|
|
27
|
4,776.00
|
BATE
|
12:25:21
|
|
27
|
4,776.00
|
BATE
|
12:25:24
|
|
26
|
4,776.00
|
BATE
|
12:25:27
|
|
27
|
4,776.00
|
BATE
|
12:25:30
|
|
26
|
4,776.00
|
BATE
|
12:25:33
|
|
115
|
4,776.00
|
BATE
|
12:25:33
|
|
100
|
4,776.00
|
BATE
|
12:25:33
|
|
7
|
4,776.00
|
BATE
|
12:25:33
|
|
24
|
4,776.00
|
BATE
|
12:25:33
|
|
22
|
4,776.00
|
BATE
|
12:25:36
|
|
11
|
4,776.00
|
BATE
|
12:25:36
|
|
7
|
4,776.00
|
BATE
|
12:25:36
|
|
7
|
4,776.00
|
BATE
|
12:25:36
|
|
22
|
4,776.00
|
BATE
|
12:25:36
|
|
24
|
4,776.00
|
BATE
|
12:25:39
|
|
25
|
4,776.00
|
BATE
|
12:25:42
|
|
56
|
4,776.00
|
XLON
|
12:25:44
|
|
54
|
4,776.00
|
XLON
|
12:25:44
|
|
158
|
4,776.00
|
XLON
|
12:25:44
|
|
190
|
4,776.00
|
XLON
|
12:25:44
|
|
2
|
4,776.00
|
XLON
|
12:25:44
|
|
24
|
4,776.00
|
BATE
|
12:25:45
|
|
23
|
4,776.00
|
BATE
|
12:25:48
|
|
69
|
4,776.00
|
BATE
|
12:25:48
|
|
23
|
4,776.00
|
BATE
|
12:25:51
|
|
86
|
4,776.00
|
BATE
|
12:25:51
|
|
26
|
4,776.00
|
BATE
|
12:25:54
|
|
152
|
4,776.00
|
XLON
|
12:25:55
|
|
184
|
4,776.00
|
XLON
|
12:25:55
|
|
25
|
4,776.00
|
XLON
|
12:25:55
|
|
120
|
4,776.00
|
XLON
|
12:25:55
|
|
25
|
4,776.00
|
BATE
|
12:25:57
|
|
27
|
4,776.00
|
BATE
|
12:26:00
|
|
25
|
4,776.00
|
BATE
|
12:26:03
|
|
23
|
4,776.00
|
BATE
|
12:26:06
|
|
306
|
4,776.00
|
BATE
|
12:26:06
|
|
24
|
4,776.00
|
BATE
|
12:26:09
|
|
148
|
4,776.00
|
BATE
|
12:26:09
|
|
22
|
4,776.00
|
BATE
|
12:26:12
|
|
23
|
4,776.00
|
BATE
|
12:26:15
|
|
24
|
4,776.00
|
BATE
|
12:26:18
|
|
26
|
4,776.00
|
BATE
|
12:26:21
|
|
24
|
4,776.00
|
BATE
|
12:26:24
|
|
25
|
4,776.00
|
BATE
|
12:26:27
|
|
22
|
4,776.00
|
BATE
|
12:26:30
|
|
23
|
4,776.00
|
BATE
|
12:26:33
|
|
22
|
4,776.00
|
BATE
|
12:26:36
|
|
26
|
4,776.00
|
BATE
|
12:26:39
|
|
23
|
4,776.00
|
BATE
|
12:26:42
|
|
23
|
4,776.00
|
BATE
|
12:26:45
|
|
27
|
4,776.00
|
BATE
|
12:26:48
|
|
23
|
4,776.00
|
BATE
|
12:26:54
|
|
24
|
4,776.00
|
BATE
|
12:26:57
|
|
24
|
4,775.00
|
BATE
|
12:27:00
|
|
25
|
4,775.00
|
BATE
|
12:27:03
|
|
26
|
4,775.00
|
BATE
|
12:27:09
|
|
25
|
4,775.00
|
BATE
|
12:27:12
|
|
24
|
4,775.00
|
BATE
|
12:27:15
|
|
22
|
4,775.00
|
BATE
|
12:27:18
|
|
25
|
4,775.00
|
BATE
|
12:27:21
|
|
22
|
4,775.00
|
BATE
|
12:27:24
|
|
27
|
4,775.00
|
BATE
|
12:27:27
|
|
24
|
4,775.00
|
BATE
|
12:27:30
|
|
79
|
4,775.00
|
BATE
|
12:27:30
|
|
27
|
4,775.00
|
BATE
|
12:27:33
|
|
23
|
4,775.00
|
BATE
|
12:27:36
|
|
25
|
4,775.00
|
BATE
|
12:27:39
|
|
27
|
4,775.00
|
BATE
|
12:27:42
|
|
27
|
4,775.00
|
BATE
|
12:27:45
|
|
26
|
4,775.00
|
BATE
|
12:27:48
|
|
22
|
4,775.00
|
BATE
|
12:27:51
|
|
27
|
4,775.00
|
BATE
|
12:27:54
|
|
24
|
4,775.00
|
BATE
|
12:27:57
|
|
26
|
4,775.00
|
BATE
|
12:28:00
|
|
26
|
4,775.00
|
BATE
|
12:28:03
|
|
26
|
4,775.00
|
BATE
|
12:28:06
|
|
23
|
4,775.00
|
BATE
|
12:28:09
|
|
25
|
4,775.00
|
BATE
|
12:28:12
|
|
26
|
4,775.00
|
BATE
|
12:28:15
|
|
23
|
4,775.00
|
BATE
|
12:28:18
|
|
23
|
4,775.00
|
BATE
|
12:28:21
|
|
27
|
4,775.00
|
BATE
|
12:28:24
|
|
26
|
4,775.00
|
BATE
|
12:28:27
|
|
24
|
4,775.00
|
BATE
|
12:28:30
|
|
26
|
4,775.00
|
BATE
|
12:28:33
|
|
25
|
4,775.00
|
BATE
|
12:28:36
|
|
174
|
4,777.00
|
XLON
|
12:30:19
|
|
337
|
4,777.00
|
XLON
|
12:30:19
|
|
161
|
4,777.00
|
XLON
|
12:30:30
|
|
157
|
4,777.00
|
XLON
|
12:30:30
|
|
11
|
4,777.00
|
XLON
|
12:30:30
|
|
156
|
4,777.00
|
XLON
|
12:30:30
|
|
25
|
4,776.00
|
XLON
|
12:30:56
|
|
74
|
4,776.00
|
XLON
|
12:30:56
|
|
115
|
4,776.00
|
BATE
|
12:30:57
|
|
24
|
4,776.00
|
BATE
|
12:30:57
|
|
115
|
4,776.00
|
BATE
|
12:30:57
|
|
24
|
4,776.00
|
BATE
|
12:30:57
|
|
24
|
4,777.00
|
BATE
|
12:31:27
|
|
27
|
4,777.00
|
BATE
|
12:31:27
|
|
39
|
4,777.00
|
BATE
|
12:31:27
|
|
70
|
4,776.00
|
XLON
|
12:32:04
|
|
51
|
4,776.00
|
XLON
|
12:32:04
|
|
25
|
4,777.00
|
BATE
|
12:32:06
|
|
25
|
4,777.00
|
BATE
|
12:32:18
|
|
23
|
4,777.00
|
BATE
|
12:32:30
|
|
10
|
4,777.00
|
BATE
|
12:32:30
|
|
26
|
4,777.00
|
BATE
|
12:32:33
|
|
24
|
4,777.00
|
BATE
|
12:32:58
|
|
115
|
4,777.00
|
BATE
|
12:32:58
|
|
23
|
4,777.00
|
BATE
|
12:33:01
|
|
115
|
4,777.00
|
BATE
|
12:33:01
|
|
26
|
4,777.00
|
BATE
|
12:33:04
|
|
115
|
4,777.00
|
BATE
|
12:33:04
|
|
24
|
4,777.00
|
BATE
|
12:33:07
|
|
115
|
4,777.00
|
BATE
|
12:33:07
|
|
27
|
4,776.00
|
BATE
|
12:33:10
|
|
22
|
4,777.00
|
BATE
|
12:33:10
|
|
115
|
4,777.00
|
BATE
|
12:33:10
|
|
161
|
4,777.00
|
BATE
|
12:33:10
|
|
379
|
4,777.00
|
XLON
|
12:37:18
|
|
307
|
4,777.00
|
XLON
|
12:37:19
|
|
63
|
4,777.00
|
XLON
|
12:37:19
|
|
112
|
4,778.00
|
XLON
|
12:37:38
|
|
255
|
4,778.00
|
XLON
|
12:37:38
|
|
67
|
4,778.00
|
XLON
|
12:37:38
|
|
25
|
4,779.00
|
BATE
|
12:39:32
|
|
23
|
4,779.00
|
BATE
|
12:39:36
|
|
202
|
4,779.00
|
XLON
|
12:39:39
|
|
305
|
4,779.00
|
XLON
|
12:39:39
|
|
27
|
4,779.00
|
BATE
|
12:39:42
|
|
22
|
4,779.00
|
BATE
|
12:40:11
|
|
98
|
4,780.00
|
XLON
|
12:42:40
|
|
211
|
4,780.00
|
XLON
|
12:42:40
|
|
190
|
4,780.00
|
XLON
|
12:42:51
|
|
25
|
4,780.00
|
BATE
|
12:42:58
|
|
22
|
4,780.00
|
BATE
|
12:43:00
|
|
22
|
4,780.00
|
BATE
|
12:43:00
|
|
297
|
4,780.00
|
BATE
|
12:43:03
|
|
24
|
4,780.00
|
BATE
|
12:43:03
|
|
15
|
4,780.00
|
BATE
|
12:43:04
|
|
24
|
4,780.00
|
BATE
|
12:43:21
|
|
24
|
4,780.00
|
BATE
|
12:43:22
|
|
25
|
4,780.00
|
BATE
|
12:43:29
|
|
24
|
4,780.00
|
BATE
|
12:43:30
|
|
172
|
4,780.00
|
BATE
|
12:43:31
|
|
26
|
4,780.00
|
BATE
|
12:43:31
|
|
16
|
4,780.00
|
BATE
|
12:43:31
|
|
26
|
4,780.00
|
BATE
|
12:43:34
|
|
27
|
4,780.00
|
BATE
|
12:43:52
|
|
27
|
4,780.00
|
BATE
|
12:44:07
|
|
22
|
4,780.00
|
BATE
|
12:44:08
|
|
93
|
4,780.00
|
XLON
|
12:44:44
|
|
462
|
4,780.00
|
XLON
|
12:44:52
|
|
191
|
4,779.00
|
XLON
|
12:44:55
|
|
24
|
4,780.00
|
BATE
|
12:45:00
|
|
100
|
4,780.00
|
BATE
|
12:45:00
|
|
22
|
4,780.00
|
BATE
|
12:45:00
|
|
115
|
4,780.00
|
BATE
|
12:45:01
|
|
22
|
4,780.00
|
BATE
|
12:45:01
|
|
25
|
4,780.00
|
BATE
|
12:45:01
|
|
25
|
4,780.00
|
BATE
|
12:45:03
|
|
115
|
4,780.00
|
BATE
|
12:45:03
|
|
196
|
4,780.00
|
BATE
|
12:45:03
|
|
115
|
4,780.00
|
BATE
|
12:45:03
|
|
24
|
4,780.00
|
BATE
|
12:45:03
|
|
23
|
4,780.00
|
BATE
|
12:45:31
|
|
25
|
4,780.00
|
BATE
|
12:45:31
|
|
359
|
4,780.00
|
BATE
|
12:45:31
|
|
1
|
4,779.00
|
BATE
|
12:46:32
|
|
265
|
4,779.00
|
BATE
|
12:46:41
|
|
24
|
4,779.00
|
BATE
|
12:46:44
|
|
87
|
4,779.00
|
BATE
|
12:46:53
|
|
26
|
4,779.00
|
BATE
|
12:46:59
|
|
24
|
4,779.00
|
BATE
|
12:47:08
|
|
27
|
4,779.00
|
BATE
|
12:47:14
|
|
26
|
4,779.00
|
BATE
|
12:47:17
|
|
23
|
4,779.00
|
BATE
|
12:47:20
|
|
23
|
4,779.00
|
BATE
|
12:47:23
|
|
26
|
4,779.00
|
BATE
|
12:47:26
|
|
27
|
4,779.00
|
BATE
|
12:47:32
|
|
100
|
4,779.00
|
BATE
|
12:47:32
|
|
12
|
4,779.00
|
BATE
|
12:47:32
|
|
27
|
4,779.00
|
BATE
|
12:47:35
|
|
24
|
4,779.00
|
BATE
|
12:47:44
|
|
12
|
4,779.00
|
BATE
|
12:47:56
|
|
36
|
4,779.00
|
BATE
|
12:47:56
|
|
26
|
4,779.00
|
BATE
|
12:47:59
|
|
25
|
4,779.00
|
BATE
|
12:48:05
|
|
26
|
4,779.00
|
BATE
|
12:48:08
|
|
25
|
4,779.00
|
BATE
|
12:48:11
|
|
24
|
4,779.00
|
BATE
|
12:48:14
|
|
25
|
4,779.00
|
BATE
|
12:48:17
|
|
24
|
4,779.00
|
BATE
|
12:48:20
|
|
48
|
4,779.00
|
BATE
|
12:48:26
|
|
26
|
4,779.00
|
BATE
|
12:48:26
|
|
20
|
4,779.00
|
XLON
|
12:49:17
|
|
500
|
4,779.00
|
XLON
|
12:49:17
|
|
163
|
4,779.00
|
XLON
|
12:49:49
|
|
171
|
4,779.00
|
XLON
|
12:49:49
|
|
288
|
4,779.00
|
XLON
|
12:49:49
|
|
301
|
4,779.00
|
XLON
|
12:51:40
|
|
79
|
4,779.00
|
XLON
|
12:51:40
|
|
109
|
4,779.00
|
XLON
|
12:51:40
|
|
66
|
4,778.00
|
XLON
|
12:53:19
|
|
78
|
4,778.00
|
XLON
|
12:53:19
|
|
25
|
4,778.00
|
BATE
|
12:53:20
|
|
24
|
4,778.00
|
BATE
|
12:53:20
|
|
101
|
4,778.00
|
BATE
|
12:53:20
|
|
26
|
4,778.00
|
BATE
|
12:53:38
|
|
27
|
4,778.00
|
BATE
|
12:53:41
|
|
25
|
4,778.00
|
BATE
|
12:53:44
|
|
100
|
4,778.00
|
BATE
|
12:53:44
|
|
100
|
4,778.00
|
BATE
|
12:53:44
|
|
24
|
4,778.00
|
BATE
|
12:53:47
|
|
24
|
4,778.00
|
BATE
|
12:53:50
|
|
207
|
4,780.00
|
XLON
|
12:56:01
|
|
380
|
4,780.00
|
XLON
|
12:56:01
|
|
17
|
4,780.00
|
BATE
|
12:56:12
|
|
24
|
4,780.00
|
BATE
|
12:56:12
|
|
112
|
4,780.00
|
XLON
|
12:56:14
|
|
135
|
4,780.00
|
XLON
|
12:56:34
|
|
243
|
4,780.00
|
XLON
|
12:56:34
|
|
304
|
4,780.00
|
XLON
|
12:58:47
|
|
157
|
4,780.00
|
XLON
|
12:58:47
|
|
200
|
4,781.00
|
XLON
|
13:00:58
|
|
157
|
4,781.00
|
XLON
|
13:00:58
|
|
133
|
4,781.00
|
XLON
|
13:00:58
|
|
36
|
4,780.00
|
BATE
|
13:03:19
|
|
73
|
4,780.00
|
BATE
|
13:03:19
|
|
22
|
4,780.00
|
BATE
|
13:03:19
|
|
22
|
4,780.00
|
BATE
|
13:03:19
|
|
108
|
4,780.00
|
BATE
|
13:03:19
|
|
26
|
4,780.00
|
BATE
|
13:03:20
|
|
108
|
4,780.00
|
BATE
|
13:03:20
|
|
473
|
4,780.00
|
XLON
|
13:04:00
|
|
467
|
4,782.00
|
XLON
|
13:08:00
|
|
18
|
4,782.00
|
XLON
|
13:08:00
|
|
458
|
4,785.00
|
XLON
|
13:12:18
|
|
532
|
4,784.00
|
XLON
|
13:16:15
|
|
618
|
4,786.00
|
XLON
|
13:20:48
|
|
469
|
4,784.00
|
XLON
|
13:24:12
|
|
178
|
4,789.00
|
XLON
|
13:28:55
|
|
168
|
4,789.00
|
XLON
|
13:28:55
|
|
116
|
4,789.00
|
XLON
|
13:28:55
|
|
13
|
4,789.00
|
XLON
|
13:28:55
|
|
154
|
4,788.00
|
XLON
|
13:29:31
|
|
113
|
4,780.00
|
XLON
|
13:30:05
|
|
154
|
4,780.00
|
XLON
|
13:30:09
|
|
523
|
4,780.00
|
BATE
|
13:30:09
|
|
221
|
4,780.00
|
XLON
|
13:30:09
|
|
359
|
4,780.00
|
XLON
|
13:30:09
|
|
94
|
4,788.00
|
XLON
|
13:30:34
|
|
58
|
4,788.00
|
XLON
|
13:31:48
|
|
142
|
4,788.00
|
XLON
|
13:31:52
|
|
403
|
4,788.00
|
XLON
|
13:33:21
|
|
460
|
4,792.00
|
XLON
|
13:37:15
|
|
58
|
4,792.00
|
XLON
|
13:37:15
|
|
401
|
4,795.00
|
XLON
|
13:38:54
|
|
128
|
4,791.00
|
XLON
|
13:41:10
|
|
59
|
4,791.00
|
XLON
|
13:41:10
|
|
382
|
4,793.00
|
XLON
|
13:41:54
|
|
95
|
4,793.00
|
XLON
|
13:41:54
|
|
7
|
4,793.00
|
XLON
|
13:41:54
|
|
71
|
4,791.00
|
XLON
|
13:43:23
|
|
229
|
4,790.00
|
XLON
|
13:44:38
|
|
474
|
4,794.00
|
XLON
|
13:47:06
|
|
81
|
4,791.00
|
XLON
|
13:48:00
|
|
166
|
4,790.00
|
XLON
|
13:48:21
|
|
64
|
4,789.00
|
XLON
|
13:48:51
|
|
88
|
4,787.00
|
XLON
|
13:50:13
|
|
192
|
4,788.00
|
XLON
|
13:52:14
|
|
100
|
4,788.00
|
XLON
|
13:52:40
|
|
230
|
4,788.00
|
XLON
|
13:52:40
|
|
173
|
4,788.00
|
XLON
|
13:52:40
|
|
31
|
4,788.00
|
XLON
|
13:52:40
|
|
84
|
4,787.00
|
XLON
|
13:53:46
|
|
163
|
4,787.00
|
XLON
|
13:56:44
|
|
188
|
4,787.00
|
XLON
|
13:56:44
|
|
106
|
4,787.00
|
XLON
|
13:56:44
|
|
562
|
4,789.00
|
XLON
|
14:00:10
|
|
398
|
4,792.00
|
XLON
|
14:03:00
|
|
152
|
4,792.00
|
XLON
|
14:03:00
|
|
99
|
4,789.00
|
XLON
|
14:05:16
|
|
178
|
4,789.00
|
XLON
|
14:05:16
|
|
239
|
4,794.00
|
XLON
|
14:08:55
|
|
228
|
4,794.00
|
XLON
|
14:08:55
|
|
141
|
4,794.00
|
XLON
|
14:08:55
|
|
33
|
4,795.00
|
XLON
|
14:09:57
|
|
38
|
4,795.00
|
XLON
|
14:09:57
|
|
420
|
4,795.00
|
XLON
|
14:09:57
|
|
17
|
4,793.00
|
XLON
|
14:10:27
|
|
70
|
4,792.00
|
XLON
|
14:11:01
|
|
171
|
4,792.00
|
XLON
|
14:11:01
|
|
496
|
4,789.00
|
XLON
|
14:13:34
|
|
88
|
4,788.00
|
XLON
|
14:14:57
|
|
172
|
4,785.00
|
XLON
|
14:16:14
|
|
498
|
4,790.00
|
XLON
|
14:18:11
|
|
78
|
4,788.00
|
XLON
|
14:20:03
|
|
253
|
4,787.00
|
XLON
|
14:20:55
|
|
625
|
4,789.00
|
XLON
|
14:23:50
|
|
79
|
4,788.00
|
XLON
|
14:24:30
|
|
94
|
4,789.00
|
XLON
|
14:25:30
|
|
577
|
4,791.00
|
XLON
|
14:28:04
|
|
332
|
4,797.00
|
XLON
|
14:30:12
|
|
550
|
4,796.00
|
XLON
|
14:30:27
|
|
189
|
4,799.00
|
XLON
|
14:31:02
|
|
185
|
4,797.00
|
XLON
|
14:31:30
|
|
100
|
4,800.00
|
XLON
|
14:33:02
|
|
230
|
4,800.00
|
XLON
|
14:33:02
|
|
238
|
4,800.00
|
XLON
|
14:33:02
|
|
494
|
4,796.00
|
XLON
|
14:34:23
|
|
95
|
4,794.00
|
XLON
|
14:35:46
|
|
205
|
4,794.00
|
XLON
|
14:35:46
|
|
179
|
4,793.00
|
XLON
|
14:35:53
|
|
169
|
4,793.00
|
XLON
|
14:35:53
|
|
181
|
4,789.00
|
XLON
|
14:36:54
|
|
165
|
4,788.00
|
XLON
|
14:37:34
|
|
67
|
4,788.00
|
XLON
|
14:37:34
|
|
13
|
4,788.00
|
XLON
|
14:37:34
|
|
161
|
4,788.00
|
XLON
|
14:37:34
|
|
83
|
4,788.00
|
XLON
|
14:37:34
|
|
5
|
4,783.00
|
XLON
|
14:38:56
|
|
204
|
4,783.00
|
XLON
|
14:38:56
|
|
64
|
4,783.00
|
XLON
|
14:38:56
|
|
83
|
4,783.00
|
XLON
|
14:38:56
|
|
140
|
4,783.00
|
XLON
|
14:38:56
|
|
149
|
4,785.00
|
XLON
|
14:40:28
|
|
263
|
4,785.00
|
XLON
|
14:40:28
|
|
78
|
4,785.00
|
XLON
|
14:41:30
|
|
565
|
4,783.00
|
XLON
|
14:42:53
|
|
248
|
4,781.00
|
XLON
|
14:42:59
|
|
367
|
4,780.00
|
XLON
|
14:43:03
|
|
366
|
4,780.00
|
BATE
|
14:43:03
|
|
421
|
4,780.00
|
XLON
|
14:43:27
|
|
71
|
4,780.00
|
BATE
|
14:43:31
|
|
71
|
4,780.00
|
BATE
|
14:43:32
|
|
37
|
4,780.00
|
BATE
|
14:43:59
|
|
25
|
4,780.00
|
BATE
|
14:43:59
|
|
71
|
4,780.00
|
BATE
|
14:43:59
|
|
100
|
4,780.00
|
BATE
|
14:43:59
|
|
71
|
4,780.00
|
BATE
|
14:43:59
|
|
71
|
4,780.00
|
BATE
|
14:43:59
|
|
71
|
4,780.00
|
BATE
|
14:43:59
|
|
71
|
4,780.00
|
BATE
|
14:43:59
|
|
155
|
4,779.00
|
XLON
|
14:44:23
|
|
415
|
4,779.00
|
XLON
|
14:44:23
|
|
454
|
4,779.00
|
BATE
|
14:44:23
|
|
261
|
4,778.00
|
XLON
|
14:44:46
|
|
230
|
4,778.00
|
XLON
|
14:44:46
|
|
86
|
4,778.00
|
XLON
|
14:44:46
|
|
27
|
4,779.00
|
BATE
|
14:45:00
|
|
115
|
4,779.00
|
XLON
|
14:45:02
|
|
471
|
4,779.00
|
XLON
|
14:45:02
|
|
104
|
4,779.00
|
BATE
|
14:45:03
|
|
22
|
4,779.00
|
BATE
|
14:45:03
|
|
100
|
4,779.00
|
BATE
|
14:45:03
|
|
71
|
4,779.00
|
BATE
|
14:45:03
|
|
26
|
4,779.00
|
BATE
|
14:45:06
|
|
71
|
4,779.00
|
BATE
|
14:45:06
|
|
128
|
4,780.00
|
XLON
|
14:46:01
|
|
71
|
4,780.00
|
BATE
|
14:46:31
|
|
23
|
4,780.00
|
BATE
|
14:46:31
|
|
71
|
4,780.00
|
BATE
|
14:46:31
|
|
23
|
4,780.00
|
BATE
|
14:46:31
|
|
23
|
4,780.00
|
BATE
|
14:46:32
|
|
100
|
4,780.00
|
BATE
|
14:46:32
|
|
1
|
4,780.00
|
BATE
|
14:46:32
|
|
27
|
4,780.00
|
BATE
|
14:46:32
|
|
140
|
4,778.00
|
XLON
|
14:46:40
|
|
381
|
4,783.00
|
XLON
|
14:47:53
|
|
201
|
4,783.00
|
XLON
|
14:48:25
|
|
140
|
4,784.00
|
XLON
|
14:50:11
|
|
411
|
4,784.00
|
XLON
|
14:50:25
|
|
221
|
4,782.00
|
XLON
|
14:50:41
|
|
38
|
4,782.00
|
XLON
|
14:52:23
|
|
550
|
4,782.00
|
XLON
|
14:52:23
|
|
525
|
4,785.00
|
XLON
|
14:54:11
|
|
51
|
4,784.00
|
XLON
|
14:54:40
|
|
569
|
4,787.00
|
XLON
|
14:56:25
|
|
80
|
4,785.00
|
XLON
|
14:56:59
|
|
185
|
4,784.00
|
XLON
|
14:57:40
|
|
489
|
4,784.00
|
XLON
|
14:58:48
|
|
674
|
4,784.00
|
XLON
|
14:58:48
|
|
207
|
4,784.00
|
XLON
|
14:58:48
|
|
1
|
4,784.00
|
XLON
|
14:58:48
|
|
232
|
4,782.00
|
XLON
|
14:59:12
|
|
37
|
4,781.00
|
XLON
|
14:59:32
|
|
144
|
4,781.00
|
XLON
|
14:59:32
|
|
291
|
4,781.00
|
XLON
|
14:59:32
|
|
229
|
4,781.00
|
XLON
|
14:59:40
|
|
130
|
4,780.00
|
XLON
|
15:00:01
|
|
17
|
4,783.00
|
XLON
|
15:01:07
|
|
741
|
4,783.00
|
XLON
|
15:01:07
|
|
496
|
4,785.00
|
XLON
|
15:01:38
|
|
180
|
4,784.00
|
XLON
|
15:01:57
|
|
699
|
4,786.00
|
XLON
|
15:03:02
|
|
186
|
4,786.00
|
XLON
|
15:03:02
|
|
182
|
4,784.00
|
XLON
|
15:03:06
|
|
214
|
4,784.00
|
XLON
|
15:03:35
|
|
236
|
4,784.00
|
XLON
|
15:03:35
|
|
522
|
4,787.00
|
XLON
|
15:04:19
|
|
703
|
4,788.00
|
XLON
|
15:05:22
|
|
439
|
4,788.00
|
XLON
|
15:05:22
|
|
267
|
4,787.00
|
XLON
|
15:05:39
|
|
481
|
4,792.00
|
XLON
|
15:06:58
|
|
17
|
4,792.00
|
XLON
|
15:06:58
|
|
163
|
4,790.00
|
XLON
|
15:07:41
|
|
179
|
4,790.00
|
XLON
|
15:07:41
|
|
135
|
4,788.00
|
XLON
|
15:08:16
|
|
254
|
4,788.00
|
XLON
|
15:08:16
|
|
242
|
4,791.00
|
XLON
|
15:09:57
|
|
230
|
4,791.00
|
XLON
|
15:09:57
|
|
56
|
4,791.00
|
XLON
|
15:09:57
|
|
215
|
4,788.00
|
XLON
|
15:10:07
|
|
344
|
4,788.00
|
XLON
|
15:10:07
|
|
55
|
4,788.00
|
XLON
|
15:10:19
|
|
273
|
4,787.00
|
XLON
|
15:10:36
|
|
150
|
4,787.00
|
XLON
|
15:10:36
|
|
421
|
4,787.00
|
XLON
|
15:11:20
|
|
155
|
4,787.00
|
XLON
|
15:11:20
|
|
294
|
4,786.00
|
XLON
|
15:12:14
|
|
353
|
4,786.00
|
XLON
|
15:12:14
|
|
599
|
4,785.00
|
XLON
|
15:13:00
|
|
209
|
4,784.00
|
XLON
|
15:13:06
|
|
194
|
4,783.00
|
XLON
|
15:13:13
|
|
200
|
4,783.00
|
XLON
|
15:13:45
|
|
699
|
4,783.00
|
XLON
|
15:13:45
|
|
53
|
4,783.00
|
XLON
|
15:13:45
|
|
141
|
4,781.00
|
XLON
|
15:14:32
|
|
1
|
4,781.00
|
XLON
|
15:15:23
|
|
699
|
4,781.00
|
XLON
|
15:15:23
|
|
175
|
4,781.00
|
XLON
|
15:15:23
|
|
616
|
4,780.00
|
XLON
|
15:16:07
|
|
200
|
4,783.00
|
XLON
|
15:16:33
|
|
580
|
4,783.00
|
XLON
|
15:16:33
|
|
600
|
4,783.00
|
XLON
|
15:17:50
|
|
1,377
|
4,784.00
|
XLON
|
15:19:21
|
|
220
|
4,784.00
|
XLON
|
15:19:21
|
|
253
|
4,783.00
|
XLON
|
15:19:39
|
|
342
|
4,783.00
|
XLON
|
15:19:39
|
|
249
|
4,782.00
|
XLON
|
15:20:16
|
|
184
|
4,782.00
|
XLON
|
15:20:16
|
|
156
|
4,782.00
|
XLON
|
15:20:16
|
|
113
|
4,782.00
|
XLON
|
15:20:16
|
|
182
|
4,786.00
|
XLON
|
15:21:38
|
|
407
|
4,786.00
|
XLON
|
15:21:38
|
|
3
|
4,786.00
|
XLON
|
15:21:44
|
|
595
|
4,786.00
|
XLON
|
15:21:44
|
|
512
|
4,786.00
|
XLON
|
15:22:45
|
|
187
|
4,784.00
|
XLON
|
15:22:49
|
|
173
|
4,784.00
|
XLON
|
15:24:21
|
|
571
|
4,784.00
|
XLON
|
15:24:21
|
|
655
|
4,784.00
|
XLON
|
15:24:21
|
|
346
|
4,783.00
|
XLON
|
15:25:36
|
|
186
|
4,783.00
|
XLON
|
15:25:36
|
|
120
|
4,783.00
|
XLON
|
15:25:36
|
|
128
|
4,783.00
|
XLON
|
15:25:36
|
|
195
|
4,784.00
|
XLON
|
15:25:42
|
|
415
|
4,784.00
|
XLON
|
15:25:42
|
|
578
|
4,784.00
|
XLON
|
15:27:06
|
|
132
|
4,785.00
|
XLON
|
15:28:02
|
|
457
|
4,785.00
|
XLON
|
15:28:02
|
|
239
|
4,785.00
|
XLON
|
15:28:03
|
|
191
|
4,785.00
|
XLON
|
15:28:03
|
|
136
|
4,785.00
|
XLON
|
15:28:03
|
|
711
|
4,784.00
|
XLON
|
15:29:29
|
|
186
|
4,783.00
|
XLON
|
15:29:33
|
|
170
|
4,783.00
|
XLON
|
15:29:33
|
|
36
|
4,787.00
|
XLON
|
15:30:32
|
|
500
|
4,787.00
|
XLON
|
15:30:32
|
|
69
|
4,787.00
|
XLON
|
15:30:32
|
|
84
|
4,787.00
|
XLON
|
15:30:53
|
|
638
|
4,787.00
|
XLON
|
15:31:05
|
|
279
|
4,788.00
|
XLON
|
15:32:12
|
|
67
|
4,788.00
|
XLON
|
15:32:12
|
|
158
|
4,788.00
|
XLON
|
15:32:12
|
|
182
|
4,788.00
|
XLON
|
15:32:19
|
|
513
|
4,788.00
|
XLON
|
15:32:19
|
|
167
|
4,788.00
|
XLON
|
15:33:16
|
|
167
|
4,788.00
|
XLON
|
15:33:16
|
|
23
|
4,788.00
|
XLON
|
15:33:16
|
|
200
|
4,787.00
|
XLON
|
15:33:20
|
|
124
|
4,787.00
|
XLON
|
15:33:20
|
|
163
|
4,785.00
|
XLON
|
15:33:37
|
|
91
|
4,785.00
|
XLON
|
15:33:37
|
|
250
|
4,786.00
|
XLON
|
15:34:47
|
|
410
|
4,786.00
|
XLON
|
15:34:47
|
|
255
|
4,786.00
|
XLON
|
15:34:47
|
|
160
|
4,786.00
|
XLON
|
15:34:51
|
|
169
|
4,786.00
|
XLON
|
15:34:51
|
|
80
|
4,786.00
|
XLON
|
15:34:51
|
|
31
|
4,786.00
|
XLON
|
15:34:51
|
|
215
|
4,785.00
|
XLON
|
15:35:04
|
|
741
|
4,784.00
|
XLON
|
15:36:18
|
|
181
|
4,784.00
|
XLON
|
15:36:23
|
|
212
|
4,784.00
|
XLON
|
15:36:23
|
|
60
|
4,783.00
|
XLON
|
15:36:28
|
|
90
|
4,784.00
|
XLON
|
15:37:32
|
|
6
|
4,784.00
|
XLON
|
15:37:32
|
|
177
|
4,784.00
|
XLON
|
15:37:32
|
|
167
|
4,784.00
|
XLON
|
15:37:32
|
|
181
|
4,784.00
|
XLON
|
15:37:32
|
|
192
|
4,783.00
|
XLON
|
15:37:57
|
|
170
|
4,783.00
|
XLON
|
15:37:57
|
|
226
|
4,783.00
|
XLON
|
15:37:57
|
|
2
|
4,783.00
|
XLON
|
15:38:32
|
|
598
|
4,783.00
|
XLON
|
15:38:32
|
|
70
|
4,782.00
|
TRQX
|
15:38:37
|
|
420
|
4,782.00
|
XLON
|
15:38:37
|
|
71
|
4,782.00
|
BATE
|
15:38:37
|
|
215
|
4,782.00
|
CHIX
|
15:38:37
|
|
377
|
4,782.00
|
AQXE
|
15:38:37
|
|
23
|
4,782.00
|
BATE
|
15:38:37
|
|
330
|
4,782.00
|
CHIX
|
15:38:37
|
|
179
|
4,782.00
|
XLON
|
15:38:37
|
|
72
|
4,782.00
|
AQXE
|
15:38:37
|
|
96
|
4,782.00
|
CHIX
|
15:38:37
|
|
134
|
4,782.00
|
AQXE
|
15:38:37
|
|
230
|
4,782.00
|
XLON
|
15:38:37
|
|
63
|
4,782.00
|
CHIX
|
15:38:37
|
|
639
|
4,782.00
|
AQXE
|
15:38:37
|
|
184
|
4,782.00
|
XLON
|
15:38:37
|
|
24
|
4,782.00
|
CHIX
|
15:38:37
|
|
699
|
4,782.00
|
XLON
|
15:38:37
|
|
63
|
4,782.00
|
CHIX
|
15:38:37
|
|
294
|
4,782.00
|
XLON
|
15:38:37
|
|
190
|
4,782.00
|
XLON
|
15:38:37
|
|
130
|
4,783.00
|
XLON
|
15:39:26
|
|
187
|
4,783.00
|
XLON
|
15:39:26
|
|
70
|
4,782.00
|
TRQX
|
15:39:29
|
|
215
|
4,782.00
|
CHIX
|
15:39:29
|
|
71
|
4,782.00
|
BATE
|
15:39:29
|
|
179
|
4,782.00
|
XLON
|
15:39:29
|
|
500
|
4,782.00
|
AQXE
|
15:39:29
|
|
90
|
4,782.00
|
CHIX
|
15:39:29
|
|
24
|
4,782.00
|
BATE
|
15:39:29
|
|
247
|
4,782.00
|
XLON
|
15:39:29
|
|
80
|
4,782.00
|
AQXE
|
15:39:29
|
|
54
|
4,782.00
|
CHIX
|
15:39:29
|
|
166
|
4,782.00
|
XLON
|
15:39:29
|
|
145
|
4,782.00
|
AQXE
|
15:39:29
|
|
699
|
4,782.00
|
XLON
|
15:39:29
|
|
180
|
4,782.00
|
XLON
|
15:39:29
|
|
70
|
4,782.00
|
TRQX
|
15:39:29
|
|
61
|
4,782.00
|
CHIX
|
15:39:34
|
|
90
|
4,782.00
|
BATE
|
15:39:34
|
|
83
|
4,782.00
|
AQXE
|
15:39:34
|
|
1,500
|
4,782.00
|
XLON
|
15:39:34
|
|
70
|
4,782.00
|
TRQX
|
15:39:34
|
|
181
|
4,782.00
|
CHIX
|
15:39:34
|
|
26
|
4,782.00
|
BATE
|
15:39:34
|
|
377
|
4,782.00
|
AQXE
|
15:39:34
|
|
500
|
4,782.00
|
XLON
|
15:39:34
|
|
20
|
4,782.00
|
TRQX
|
15:39:34
|
|
159
|
4,782.00
|
CHIX
|
15:39:34
|
|
500
|
4,782.00
|
AQXE
|
15:39:34
|
|
172
|
4,782.00
|
XLON
|
15:39:34
|
|
100
|
4,782.00
|
CHIX
|
15:39:34
|
|
100
|
4,782.00
|
TRQX
|
15:39:34
|
|
137
|
4,782.00
|
AQXE
|
15:39:34
|
|
179
|
4,782.00
|
XLON
|
15:39:34
|
|
91
|
4,782.00
|
CHIX
|
15:39:34
|
|
180
|
4,782.00
|
XLON
|
15:39:34
|
|
202
|
4,782.00
|
CHIX
|
15:39:34
|
|
170
|
4,782.00
|
XLON
|
15:39:34
|
|
167
|
4,783.00
|
XLON
|
15:39:59
|
|
79
|
4,783.00
|
XLON
|
15:39:59
|
|
327
|
4,783.00
|
XLON
|
15:39:59
|
|
166
|
4,783.00
|
XLON
|
15:39:59
|
|
93
|
4,782.00
|
CHIX
|
15:40:02
|
|
84
|
4,782.00
|
BATE
|
15:40:02
|
|
389
|
4,782.00
|
XLON
|
15:40:02
|
|
220
|
4,782.00
|
XLON
|
15:40:02
|
|
212
|
4,782.00
|
XLON
|
15:40:02
|
|
137
|
4,782.00
|
AQXE
|
15:40:02
|
|
70
|
4,782.00
|
AQXE
|
15:40:02
|
|
192
|
4,782.00
|
XLON
|
15:40:02
|
|
340
|
4,782.00
|
CHIX
|
15:40:02
|
|
416
|
4,782.00
|
AQXE
|
15:40:02
|
|
91
|
4,782.00
|
CHIX
|
15:40:02
|
|
59
|
4,782.00
|
CHIX
|
15:40:02
|
|
4
|
4,782.00
|
XLON
|
15:40:10
|
|
71
|
4,782.00
|
AQXE
|
15:40:17
|
|
45
|
4,782.00
|
CHIX
|
15:40:17
|
|
16
|
4,782.00
|
CHIX
|
15:40:17
|
|
272
|
4,782.00
|
XLON
|
15:40:27
|
|
70
|
4,782.00
|
TRQX
|
15:40:27
|
|
71
|
4,782.00
|
BATE
|
15:40:27
|
|
137
|
4,782.00
|
AQXE
|
15:40:27
|
|
215
|
4,782.00
|
CHIX
|
15:40:27
|
|
27
|
4,782.00
|
BATE
|
15:40:27
|
|
78
|
4,782.00
|
AQXE
|
15:40:27
|
|
210
|
4,782.00
|
XLON
|
15:40:27
|
|
90
|
4,782.00
|
CHIX
|
15:40:27
|
|
377
|
4,782.00
|
AQXE
|
15:40:27
|
|
186
|
4,782.00
|
XLON
|
15:40:27
|
|
64
|
4,782.00
|
CHIX
|
15:40:27
|
|
513
|
4,782.00
|
AQXE
|
15:40:27
|
|
178
|
4,782.00
|
XLON
|
15:40:27
|
|
163
|
4,782.00
|
XLON
|
15:40:27
|
|
79
|
4,782.00
|
XLON
|
15:40:27
|
|
303
|
4,782.00
|
XLON
|
15:40:33
|
|
172
|
4,782.00
|
XLON
|
15:40:33
|
|
273
|
4,782.00
|
XLON
|
15:40:33
|
|
144
|
4,782.00
|
AQXE
|
15:40:33
|
|
72
|
4,782.00
|
AQXE
|
15:40:33
|
|
179
|
4,782.00
|
XLON
|
15:40:33
|
|
377
|
4,782.00
|
AQXE
|
15:40:33
|
|
699
|
4,782.00
|
XLON
|
15:40:33
|
|
517
|
4,782.00
|
AQXE
|
15:40:33
|
|
167
|
4,782.00
|
XLON
|
15:40:33
|
|
253
|
4,782.00
|
XLON
|
15:40:33
|
|
89
|
4,782.00
|
XLON
|
15:40:33
|
|
196
|
4,781.00
|
XLON
|
15:40:39
|
|
253
|
4,781.00
|
XLON
|
15:40:39
|
|
610
|
4,781.00
|
XLON
|
15:41:48
|
|
403
|
4,781.00
|
XLON
|
15:42:00
|
|
374
|
4,780.00
|
XLON
|
15:43:03
|
|
217
|
4,780.00
|
XLON
|
15:43:03
|
|
24
|
4,782.00
|
XLON
|
15:43:33
|
|
527
|
4,782.00
|
XLON
|
15:43:34
|
|
227
|
4,780.00
|
XLON
|
15:44:06
|
|
732
|
4,780.00
|
XLON
|
15:44:59
|
|
182
|
4,780.00
|
XLON
|
15:44:59
|
|
191
|
4,781.00
|
XLON
|
15:45:03
|
|
214
|
4,781.00
|
XLON
|
15:45:03
|
|
7
|
4,781.00
|
XLON
|
15:45:04
|
|
239
|
4,781.00
|
XLON
|
15:45:55
|
|
78
|
4,781.00
|
XLON
|
15:45:55
|
|
200
|
4,783.00
|
XLON
|
15:47:46
|
|
699
|
4,783.00
|
XLON
|
15:47:46
|
|
216
|
4,783.00
|
XLON
|
15:47:46
|
|
230
|
4,783.00
|
XLON
|
15:47:46
|
|
157
|
4,783.00
|
XLON
|
15:47:46
|
|
75
|
4,783.00
|
XLON
|
15:47:46
|
|
402
|
4,783.00
|
XLON
|
15:47:46
|
|
225
|
4,782.00
|
XLON
|
15:48:18
|
|
159
|
4,782.00
|
XLON
|
15:48:18
|
|
69
|
4,781.00
|
XLON
|
15:48:40
|
|
176
|
4,781.00
|
XLON
|
15:48:40
|
|
143
|
4,781.00
|
XLON
|
15:49:17
|
|
470
|
4,781.00
|
XLON
|
15:49:18
|
|
180
|
4,781.00
|
XLON
|
15:50:10
|
|
195
|
4,781.00
|
XLON
|
15:50:10
|
|
103
|
4,781.00
|
XLON
|
15:50:10
|
|
280
|
4,781.00
|
XLON
|
15:50:12
|
|
49
|
4,782.00
|
XLON
|
15:51:13
|
|
224
|
4,782.00
|
XLON
|
15:51:13
|
|
186
|
4,782.00
|
XLON
|
15:51:13
|
|
85
|
4,782.00
|
XLON
|
15:51:13
|
|
153
|
4,781.00
|
XLON
|
15:51:14
|
|
2
|
4,781.00
|
XLON
|
15:51:37
|
|
46
|
4,781.00
|
XLON
|
15:52:04
|
|
623
|
4,781.00
|
XLON
|
15:52:48
|
|
613
|
4,781.00
|
XLON
|
15:52:48
|
|
186
|
4,781.00
|
XLON
|
15:53:00
|
|
169
|
4,782.00
|
XLON
|
15:53:21
|
|
230
|
4,782.00
|
XLON
|
15:53:21
|
|
174
|
4,782.00
|
XLON
|
15:53:21
|
|
163
|
4,781.00
|
XLON
|
15:53:59
|
|
48
|
4,781.00
|
XLON
|
15:53:59
|
|
133
|
4,780.00
|
XLON
|
15:54:10
|
|
58
|
4,780.00
|
BATE
|
15:54:10
|
|
141
|
4,780.00
|
BATE
|
15:54:10
|
|
445
|
4,780.00
|
BATE
|
15:54:10
|
|
199
|
4,780.00
|
BATE
|
15:54:10
|
|
669
|
4,780.00
|
BATE
|
15:54:10
|
|
398
|
4,780.00
|
BATE
|
15:54:10
|
|
140
|
4,780.00
|
BATE
|
15:54:10
|
|
22
|
4,780.00
|
BATE
|
15:54:10
|
|
140
|
4,780.00
|
BATE
|
15:54:10
|
|
1
|
4,780.00
|
BATE
|
15:54:10
|
|
133
|
4,781.00
|
XLON
|
15:54:40
|
|
479
|
4,781.00
|
XLON
|
15:54:40
|
|
197
|
4,781.00
|
XLON
|
15:54:41
|
|
230
|
4,781.00
|
XLON
|
15:54:41
|
|
76
|
4,781.00
|
XLON
|
15:54:41
|
|
620
|
4,781.00
|
XLON
|
15:56:37
|
|
431
|
4,781.00
|
XLON
|
15:56:37
|
|
55
|
4,781.00
|
XLON
|
15:56:37
|
|
96
|
4,781.00
|
XLON
|
15:56:53
|
|
160
|
4,781.00
|
XLON
|
15:56:53
|
|
104
|
4,781.00
|
XLON
|
15:57:30
|
|
844
|
4,781.00
|
XLON
|
15:57:30
|
|
58
|
4,781.00
|
XLON
|
15:57:30
|
|
68
|
4,781.00
|
XLON
|
15:57:30
|
|
219
|
4,781.00
|
XLON
|
15:57:30
|
|
787
|
4,780.00
|
BATE
|
15:57:52
|
|
526
|
4,780.00
|
BATE
|
15:57:52
|
|
175
|
4,780.00
|
BATE
|
15:57:52
|
|
665
|
4,780.00
|
BATE
|
15:57:52
|
|
140
|
4,780.00
|
BATE
|
15:57:52
|
|
50
|
4,780.00
|
BATE
|
15:57:52
|
|
24
|
4,780.00
|
BATE
|
15:57:52
|
|
392
|
4,780.00
|
BATE
|
15:57:52
|
|
140
|
4,780.00
|
BATE
|
15:57:52
|
|
27
|
4,780.00
|
BATE
|
15:57:52
|
|
140
|
4,780.00
|
BATE
|
15:57:52
|
|
140
|
4,780.00
|
BATE
|
15:57:52
|
|
22
|
4,780.00
|
BATE
|
15:57:52
|
|
140
|
4,780.00
|
BATE
|
15:57:52
|
|
140
|
4,780.00
|
BATE
|
15:57:52
|
|
23
|
4,780.00
|
BATE
|
15:57:52
|
|
19
|
4,780.00
|
BATE
|
15:57:53
|
|
2
|
4,780.00
|
BATE
|
15:57:53
|
|
20
|
4,780.00
|
BATE
|
15:57:53
|
|
552
|
4,781.00
|
XLON
|
15:59:05
|
|
503
|
4,781.00
|
XLON
|
15:59:05
|
|
54
|
4,781.00
|
XLON
|
15:59:05
|
|
262
|
4,781.00
|
XLON
|
15:59:05
|
|
255
|
4,781.00
|
XLON
|
15:59:23
|
|
49
|
4,781.00
|
XLON
|
16:00:04
|
|
53
|
4,781.00
|
XLON
|
16:00:13
|
|
278
|
4,781.00
|
XLON
|
16:00:17
|
|
255
|
4,782.00
|
XLON
|
16:00:51
|
|
505
|
4,782.00
|
XLON
|
16:00:53
|
|
230
|
4,782.00
|
XLON
|
16:01:18
|
|
202
|
4,782.00
|
XLON
|
16:01:18
|
|
251
|
4,782.00
|
XLON
|
16:01:37
|
|
201
|
4,782.00
|
XLON
|
16:01:43
|
|
32
|
4,781.00
|
XLON
|
16:01:55
|
|
240
|
4,781.00
|
XLON
|
16:02:19
|
|
155
|
4,781.00
|
XLON
|
16:02:19
|
|
197
|
4,781.00
|
XLON
|
16:02:33
|
|
221
|
4,781.00
|
XLON
|
16:02:33
|
|
230
|
4,781.00
|
XLON
|
16:03:01
|
|
54
|
4,781.00
|
XLON
|
16:03:01
|
|
544
|
4,780.00
|
BATE
|
16:03:07
|
|
173
|
4,780.00
|
XLON
|
16:03:07
|
|
143
|
4,780.00
|
XLON
|
16:03:07
|
|
58
|
4,780.00
|
XLON
|
16:03:07
|
|
175
|
4,780.00
|
BATE
|
16:03:08
|
|
24
|
4,780.00
|
BATE
|
16:03:08
|
|
8
|
4,780.00
|
BATE
|
16:03:08
|
|
55
|
4,780.00
|
BATE
|
16:03:08
|
|
223
|
4,780.00
|
BATE
|
16:03:08
|
|
13
|
4,780.00
|
BATE
|
16:03:08
|
|
212
|
4,780.00
|
BATE
|
16:03:08
|
|
175
|
4,780.00
|
BATE
|
16:03:08
|
|
175
|
4,780.00
|
BATE
|
16:03:08
|
|
23
|
4,780.00
|
BATE
|
16:03:08
|
|
175
|
4,780.00
|
BATE
|
16:03:08
|
|
175
|
4,780.00
|
BATE
|
16:03:08
|
|
25
|
4,780.00
|
BATE
|
16:03:08
|
|
794
|
4,782.00
|
XLON
|
16:04:43
|
|
755
|
4,782.00
|
XLON
|
16:04:43
|
|
46
|
4,781.00
|
XLON
|
16:04:49
|
|
226
|
4,781.00
|
XLON
|
16:05:00
|
|
65
|
4,781.00
|
XLON
|
16:05:00
|
|
465
|
4,782.00
|
XLON
|
16:05:52
|
|
195
|
4,781.00
|
XLON
|
16:05:52
|
|
8,482
|
4,780.00
|
BATE
|
16:06:15
|
|
526
|
4,780.00
|
BATE
|
16:06:15
|
|
130
|
4,780.00
|
XLON
|
16:06:15
|
|
236
|
4,780.00
|
XLON
|
16:06:15
|
|
449
|
4,780.00
|
XLON
|
16:06:15
|
|
26
|
4,780.00
|
BATE
|
16:06:46
|
|
207
|
4,780.00
|
BATE
|
16:06:46
|
|
22
|
4,780.00
|
BATE
|
16:06:46
|
|
22
|
4,780.00
|
BATE
|
16:06:51
|
|
192
|
4,780.00
|
XLON
|
16:07:03
|
|
399
|
4,780.00
|
XLON
|
16:07:03
|
|
25
|
4,780.00
|
BATE
|
16:07:16
|
|
185
|
4,780.00
|
BATE
|
16:07:16
|
|
24
|
4,780.00
|
BATE
|
16:07:17
|
|
22
|
4,780.00
|
BATE
|
16:07:18
|
|
23
|
4,780.00
|
BATE
|
16:07:19
|
|
27
|
4,780.00
|
BATE
|
16:07:19
|
|
27
|
4,780.00
|
BATE
|
16:07:20
|
|
277
|
4,780.00
|
BATE
|
16:07:20
|
|
160
|
4,780.00
|
XLON
|
16:07:24
|
|
181
|
4,780.00
|
XLON
|
16:07:24
|
|
133
|
4,780.00
|
XLON
|
16:07:24
|
|
296
|
4,781.00
|
XLON
|
16:07:57
|
|
140
|
4,781.00
|
XLON
|
16:07:57
|
|
88
|
4,780.00
|
XLON
|
16:08:42
|
|
190
|
4,780.00
|
XLON
|
16:08:42
|
|
145
|
4,780.00
|
XLON
|
16:08:42
|
|
302
|
4,781.00
|
XLON
|
16:08:54
|
|
297
|
4,781.00
|
XLON
|
16:08:55
|
|
75
|
4,781.00
|
XLON
|
16:08:55
|
|
70
|
4,784.00
|
XLON
|
16:09:48
|
|
476
|
4,784.00
|
XLON
|
16:09:48
|
|
223
|
4,784.00
|
XLON
|
16:09:56
|
|
132
|
4,784.00
|
XLON
|
16:09:56
|
|
59
|
4,783.00
|
XLON
|
16:10:19
|
|
252
|
4,783.00
|
XLON
|
16:10:19
|
|
69
|
4,782.00
|
BATE
|
16:10:37
|
|
760
|
4,782.00
|
BATE
|
16:10:37
|
|
936
|
4,782.00
|
BATE
|
16:10:39
|
|
23
|
4,782.00
|
XLON
|
16:10:50
|
|
168
|
4,782.00
|
XLON
|
16:10:50
|
|
368
|
4,782.00
|
XLON
|
16:10:50
|
|
321
|
4,782.00
|
XLON
|
16:10:57
|
|
59
|
4,782.00
|
XLON
|
16:10:57
|
|
179
|
4,780.00
|
XLON
|
16:11:17
|
|
153
|
4,780.00
|
BATE
|
16:11:17
|
|
331
|
4,780.00
|
BATE
|
16:11:17
|
|
576
|
4,781.00
|
BATE
|
16:11:47
|
|
267
|
4,782.00
|
XLON
|
16:11:48
|
|
274
|
4,782.00
|
XLON
|
16:12:16
|
|
455
|
4,782.00
|
XLON
|
16:13:21
|
|
424
|
4,782.00
|
XLON
|
16:13:21
|
|
595
|
4,783.00
|
XLON
|
16:13:46
|
|
452
|
4,783.00
|
XLON
|
16:13:46
|
|
336
|
4,783.00
|
XLON
|
16:14:33
|
|
202
|
4,783.00
|
XLON
|
16:15:01
|
|
139
|
4,783.00
|
XLON
|
16:15:01
|
|
190
|
4,784.00
|
XLON
|
16:15:29
|
|
617
|
4,784.00
|
XLON
|
16:15:29
|
|
585
|
4,785.00
|
XLON
|
16:16:05
|
|
150
|
4,785.00
|
XLON
|
16:16:18
|
|
189
|
4,785.00
|
XLON
|
16:16:18
|
|
23
|
4,785.00
|
XLON
|
16:16:18
|
|
177
|
4,785.00
|
XLON
|
16:16:18
|
|
269
|
4,784.00
|
XLON
|
16:17:11
|
|
42
|
4,784.00
|
XLON
|
16:17:11
|
|
18
|
4,783.00
|
XLON
|
16:17:29
|
|
210
|
4,783.00
|
XLON
|
16:17:29
|
|
173
|
4,785.00
|
XLON
|
16:18:06
|
|
409
|
4,785.00
|
XLON
|
16:18:13
|
|
772
|
4,785.00
|
XLON
|
16:18:13
|
|
12
|
4,785.00
|
XLON
|
16:18:13
|
|
274
|
4,784.00
|
XLON
|
16:18:43
|
|
266
|
4,784.00
|
XLON
|
16:18:43
|
|
214
|
4,784.00
|
XLON
|
16:18:43
|
|
658
|
4,784.00
|
XLON
|
16:19:44
|
|
130
|
4,784.00
|
XLON
|
16:19:44
|
|
178
|
4,784.00
|
XLON
|
16:20:09
|
|
190
|
4,784.00
|
XLON
|
16:20:09
|
|
237
|
4,784.00
|
XLON
|
16:20:09
|
|
169
|
4,784.00
|
XLON
|
16:20:50
|
|
181
|
4,784.00
|
XLON
|
16:20:50
|
|
180
|
4,784.00
|
XLON
|
16:20:50
|
|
550
|
4,784.00
|
XLON
|
16:21:13
|
|
93
|
4,783.00
|
XLON
|
16:21:22
|
|
228
|
4,783.00
|
XLON
|
16:21:22
|
|
66
|
4,783.00
|
XLON
|
16:21:22
|
|
219
|
4,784.00
|
XLON
|
16:22:18
|
|
553
|
4,784.00
|
XLON
|
16:22:18
|
|
431
|
4,784.00
|
XLON
|
16:22:18
|
|
239
|
4,784.00
|
XLON
|
16:23:04
|
|
160
|
4,784.00
|
XLON
|
16:23:04
|
|
188
|
4,784.00
|
XLON
|
16:23:04
|
|
87
|
4,784.00
|
XLON
|
16:23:04
|
|
236
|
4,783.00
|
XLON
|
16:23:07
|
|
46
|
4,784.00
|
XLON
|
16:24:08
|
|
158
|
4,784.00
|
XLON
|
16:24:08
|
|
156
|
4,784.00
|
XLON
|
16:24:08
|
|
232
|
4,784.00
|
XLON
|
16:24:08
|
|
241
|
4,784.00
|
XLON
|
16:24:10
|
|
24
|
4,784.00
|
XLON
|
16:24:10
|
|
23
|
4,784.00
|
XLON
|
16:24:10
|
|
213
|
4,784.00
|
XLON
|
16:24:10
|
|
47
|
4,784.00
|
XLON
|
16:24:10
|
|
715
|
4,784.00
|
XLON
|
16:24:46
|
|
339
|
4,784.00
|
XLON
|
16:25:11
|
|
107
|
4,784.00
|
XLON
|
16:25:14
|
|
182
|
4,784.00
|
XLON
|
16:25:14
|
|
43
|
4,784.00
|
XLON
|
16:25:14
|
|
147
|
4,784.00
|
XLON
|
16:25:31
|
|
207
|
4,784.00
|
XLON
|
16:25:31
|
|
207
|
4,784.00
|
XLON
|
16:25:31
|
|
238
|
4,784.00
|
XLON
|
16:25:31
|
|
370
|
4,784.00
|
XLON
|
16:25:31
|
|
132
|
4,784.00
|
XLON
|
16:25:31
|
|
106
|
4,784.00
|
XLON
|
16:25:31
|
|
191
|
4,784.00
|
XLON
|
16:25:31
|
|
230
|
4,784.00
|
XLON
|
16:25:31
|
|
230
|
4,784.00
|
XLON
|
16:25:31
|
|
377
|
4,784.00
|
XLON
|
16:25:31
|
|
27
|
4,783.00
|
XLON
|
16:25:35
|
|
246
|
4,783.00
|
XLON
|
16:25:35
|
|
255
|
4,783.00
|
XLON
|
16:25:54
|
|
176
|
4,783.00
|
XLON
|
16:25:54
|
|
156
|
4,783.00
|
XLON
|
16:25:54
|
|
699
|
4,783.00
|
XLON
|
16:25:54
|
|
234
|
4,783.00
|
XLON
|
16:25:54
|
|
209
|
4,783.00
|
XLON
|
16:25:54
|
|
230
|
4,783.00
|
XLON
|
16:25:54
|
|
238
|
4,783.00
|
XLON
|
16:25:54
|
|
402
|
4,783.00
|
XLON
|
16:25:54
|
|
1,171
|
4,783.00
|
XLON
|
16:26:00
|
|
869
|
4,782.00
|
BATE
|
16:26:45
|
|
543
|
4,782.00
|
BATE
|
16:26:45
|
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.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSMZMMGVGDGDZM
Unilever (LSE:ULVR)
Gráfica de Acción Histórica
De Oct 2024 a Nov 2024
Unilever (LSE:ULVR)
Gráfica de Acción Histórica
De Nov 2023 a Nov 2024
