Unilever PLC Transaction in Own Shares
05 Novembre 2024 - 6:00PM
RNS Regulatory News
RNS Number : 0579L
Unilever PLC
05 November 2024
TRANSACTIONS IN OWN
SECURITIES
5 November 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:
|
5 November 2024
|
|
Number of ordinary shares
purchased:
|
282,945
|
|
Highest price paid per
share:
|
GBp 4,740.00
|
|
Lowest price paid per
share:
|
GBp 4,707.00
|
|
Volume weighted average price paid
per share:
|
GBp 4,727.84
|
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 43,550,481 of its ordinary shares in
treasury and has 2,477,946,857 ordinary shares in issue (excluding
treasury shares).
Aggregated information
|
Trading venue
|
Volume weighted average price (GBp)
|
Aggregated volume
|
|
CBOE-BXE
|
4,728.84
|
100,000
|
|
LSE
|
4,727.29
|
182,945
|
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)
|
|
703
|
4,737.00
|
XLON
|
08:01:21
|
|
328
|
4,736.00
|
BATE
|
08:01:51
|
|
328
|
4,736.00
|
BATE
|
08:01:51
|
|
11
|
4,736.00
|
BATE
|
08:02:00
|
|
186
|
4,735.00
|
XLON
|
08:02:00
|
|
172
|
4,734.00
|
XLON
|
08:02:20
|
|
542
|
4,740.00
|
BATE
|
08:11:55
|
|
52
|
4,740.00
|
BATE
|
08:11:55
|
|
404
|
4,740.00
|
XLON
|
08:11:55
|
|
144
|
4,740.00
|
XLON
|
08:11:55
|
|
19
|
4,740.00
|
XLON
|
08:15:00
|
|
400
|
4,739.00
|
XLON
|
08:15:06
|
|
383
|
4,739.00
|
BATE
|
08:15:06
|
|
360
|
4,740.00
|
XLON
|
08:33:47
|
|
369
|
4,740.00
|
XLON
|
08:33:56
|
|
505
|
4,740.00
|
XLON
|
08:33:56
|
|
150
|
4,740.00
|
XLON
|
08:35:19
|
|
505
|
4,740.00
|
XLON
|
08:35:19
|
|
72
|
4,740.00
|
XLON
|
08:35:19
|
|
222
|
4,740.00
|
XLON
|
08:36:30
|
|
137
|
4,740.00
|
XLON
|
08:36:30
|
|
505
|
4,740.00
|
XLON
|
08:36:30
|
|
81
|
4,740.00
|
XLON
|
08:36:30
|
|
96
|
4,740.00
|
XLON
|
08:36:30
|
|
120
|
4,740.00
|
XLON
|
08:36:31
|
|
81
|
4,740.00
|
XLON
|
08:36:31
|
|
505
|
4,740.00
|
XLON
|
08:36:31
|
|
161
|
4,740.00
|
XLON
|
08:36:31
|
|
139
|
4,740.00
|
XLON
|
08:37:51
|
|
505
|
4,740.00
|
XLON
|
08:37:51
|
|
295
|
4,740.00
|
XLON
|
08:37:51
|
|
198
|
4,740.00
|
XLON
|
08:38:22
|
|
366
|
4,740.00
|
XLON
|
08:38:22
|
|
75
|
4,740.00
|
XLON
|
08:38:22
|
|
139
|
4,739.00
|
XLON
|
08:38:53
|
|
65
|
4,739.00
|
BATE
|
08:38:53
|
|
6
|
4,739.00
|
XLON
|
08:39:23
|
|
177
|
4,738.00
|
XLON
|
08:39:51
|
|
68
|
4,739.00
|
BATE
|
08:40:01
|
|
68
|
4,739.00
|
BATE
|
08:40:04
|
|
36
|
4,739.00
|
BATE
|
08:40:04
|
|
448
|
4,738.00
|
XLON
|
08:40:24
|
|
255
|
4,738.00
|
BATE
|
08:40:24
|
|
68
|
4,738.00
|
BATE
|
08:40:26
|
|
2
|
4,738.00
|
BATE
|
08:40:26
|
|
81
|
4,738.00
|
XLON
|
08:40:30
|
|
505
|
4,738.00
|
XLON
|
08:40:30
|
|
625
|
4,738.00
|
XLON
|
08:40:30
|
|
41
|
4,738.00
|
XLON
|
08:40:30
|
|
2
|
4,738.00
|
XLON
|
08:40:30
|
|
34
|
4,738.00
|
XLON
|
08:40:30
|
|
68
|
4,738.00
|
BATE
|
08:40:32
|
|
68
|
4,738.00
|
BATE
|
08:40:35
|
|
68
|
4,738.00
|
BATE
|
08:40:38
|
|
396
|
4,738.00
|
BATE
|
08:40:50
|
|
128
|
4,738.00
|
XLON
|
08:40:54
|
|
124
|
4,738.00
|
XLON
|
08:40:57
|
|
505
|
4,738.00
|
XLON
|
08:40:57
|
|
98
|
4,738.00
|
XLON
|
08:40:57
|
|
415
|
4,737.00
|
XLON
|
08:41:20
|
|
56
|
4,738.00
|
BATE
|
08:42:23
|
|
526
|
4,740.00
|
XLON
|
08:44:06
|
|
414
|
4,740.00
|
BATE
|
08:44:06
|
|
63
|
4,740.00
|
BATE
|
08:44:57
|
|
1
|
4,740.00
|
BATE
|
08:44:57
|
|
340
|
4,740.00
|
XLON
|
08:45:29
|
|
273
|
4,740.00
|
XLON
|
08:45:29
|
|
6
|
4,739.00
|
BATE
|
09:02:25
|
|
6
|
4,740.00
|
BATE
|
09:04:16
|
|
4
|
4,740.00
|
XLON
|
09:04:17
|
|
130
|
4,740.00
|
XLON
|
09:04:22
|
|
505
|
4,740.00
|
XLON
|
09:04:22
|
|
225
|
4,740.00
|
XLON
|
09:04:22
|
|
211
|
4,740.00
|
XLON
|
09:04:22
|
|
55
|
4,740.00
|
BATE
|
09:05:17
|
|
228
|
4,739.00
|
BATE
|
09:05:29
|
|
367
|
4,739.00
|
XLON
|
09:05:29
|
|
325
|
4,738.00
|
XLON
|
09:05:41
|
|
465
|
4,738.00
|
BATE
|
09:05:41
|
|
48
|
4,739.00
|
BATE
|
09:06:18
|
|
1
|
4,739.00
|
BATE
|
09:06:18
|
|
4
|
4,739.00
|
BATE
|
09:06:18
|
|
226
|
4,739.00
|
XLON
|
09:06:19
|
|
505
|
4,739.00
|
XLON
|
09:06:19
|
|
64
|
4,739.00
|
XLON
|
09:06:19
|
|
37
|
4,739.00
|
BATE
|
09:06:48
|
|
132
|
4,739.00
|
XLON
|
09:19:30
|
|
505
|
4,739.00
|
XLON
|
09:19:30
|
|
334
|
4,739.00
|
XLON
|
09:19:30
|
|
199
|
4,739.00
|
XLON
|
09:19:30
|
|
305
|
4,738.00
|
XLON
|
09:19:30
|
|
305
|
4,738.00
|
BATE
|
09:19:30
|
|
108
|
4,738.00
|
BATE
|
09:19:30
|
|
298
|
4,738.00
|
XLON
|
09:19:30
|
|
85
|
4,738.00
|
BATE
|
09:19:30
|
|
32
|
4,738.00
|
BATE
|
09:19:30
|
|
32
|
4,738.00
|
BATE
|
09:19:30
|
|
2
|
4,738.00
|
BATE
|
09:19:30
|
|
1
|
4,738.00
|
BATE
|
09:19:33
|
|
2
|
4,738.00
|
BATE
|
09:19:33
|
|
1
|
4,738.00
|
BATE
|
09:19:33
|
|
34
|
4,738.00
|
BATE
|
09:19:33
|
|
1
|
4,738.00
|
BATE
|
09:19:33
|
|
1
|
4,738.00
|
BATE
|
09:19:36
|
|
85
|
4,738.00
|
BATE
|
09:19:36
|
|
35
|
4,738.00
|
BATE
|
09:19:36
|
|
1
|
4,738.00
|
BATE
|
09:19:36
|
|
35
|
4,738.00
|
BATE
|
09:19:39
|
|
38
|
4,738.00
|
BATE
|
09:19:39
|
|
36
|
4,738.00
|
BATE
|
09:19:48
|
|
85
|
4,738.00
|
BATE
|
09:19:54
|
|
35
|
4,738.00
|
BATE
|
09:19:54
|
|
36
|
4,738.00
|
BATE
|
09:19:54
|
|
1
|
4,738.00
|
BATE
|
09:19:54
|
|
38
|
4,738.00
|
BATE
|
09:19:57
|
|
34
|
4,738.00
|
BATE
|
09:19:57
|
|
85
|
4,738.00
|
BATE
|
09:19:57
|
|
37
|
4,738.00
|
BATE
|
09:19:57
|
|
260
|
4,738.00
|
XLON
|
09:20:03
|
|
326
|
4,738.00
|
XLON
|
09:20:03
|
|
97
|
4,738.00
|
XLON
|
09:20:03
|
|
137
|
4,738.00
|
BATE
|
09:20:11
|
|
40
|
4,738.00
|
BATE
|
09:20:14
|
|
256
|
4,739.00
|
XLON
|
09:20:27
|
|
187
|
4,739.00
|
XLON
|
09:21:49
|
|
505
|
4,739.00
|
XLON
|
09:21:49
|
|
129
|
4,739.00
|
XLON
|
09:21:49
|
|
190
|
4,739.00
|
XLON
|
09:21:49
|
|
38
|
4,739.00
|
BATE
|
09:21:49
|
|
37
|
4,739.00
|
BATE
|
09:21:49
|
|
35
|
4,739.00
|
BATE
|
09:21:49
|
|
562
|
4,738.00
|
XLON
|
09:22:24
|
|
38
|
4,738.00
|
BATE
|
09:22:25
|
|
134
|
4,738.00
|
XLON
|
09:22:27
|
|
134
|
4,738.00
|
XLON
|
09:22:27
|
|
505
|
4,738.00
|
XLON
|
09:22:27
|
|
89
|
4,738.00
|
XLON
|
09:22:27
|
|
185
|
4,738.00
|
XLON
|
09:22:27
|
|
1
|
4,738.00
|
BATE
|
09:22:28
|
|
1
|
4,738.00
|
BATE
|
09:22:28
|
|
32
|
4,738.00
|
BATE
|
09:22:28
|
|
40
|
4,738.00
|
BATE
|
09:22:28
|
|
35
|
4,738.00
|
BATE
|
09:22:28
|
|
35
|
4,738.00
|
BATE
|
09:22:31
|
|
39
|
4,738.00
|
BATE
|
09:22:31
|
|
34
|
4,738.00
|
BATE
|
09:22:34
|
|
38
|
4,738.00
|
BATE
|
09:22:34
|
|
106
|
4,738.00
|
BATE
|
09:22:34
|
|
38
|
4,738.00
|
BATE
|
09:22:34
|
|
1
|
4,738.00
|
BATE
|
09:22:37
|
|
217
|
4,738.00
|
XLON
|
09:22:39
|
|
505
|
4,738.00
|
XLON
|
09:22:39
|
|
12
|
4,738.00
|
XLON
|
09:22:39
|
|
37
|
4,738.00
|
BATE
|
09:22:40
|
|
38
|
4,738.00
|
BATE
|
09:22:43
|
|
32
|
4,738.00
|
BATE
|
09:22:49
|
|
243
|
4,738.00
|
BATE
|
09:22:49
|
|
35
|
4,738.00
|
BATE
|
09:22:49
|
|
35
|
4,738.00
|
BATE
|
09:22:55
|
|
37
|
4,738.00
|
BATE
|
09:22:58
|
|
508
|
4,737.00
|
XLON
|
09:22:58
|
|
106
|
4,738.00
|
BATE
|
09:22:58
|
|
405
|
4,737.00
|
BATE
|
09:22:58
|
|
33
|
4,738.00
|
BATE
|
09:22:58
|
|
100
|
4,738.00
|
BATE
|
09:22:58
|
|
4
|
4,737.00
|
BATE
|
09:22:58
|
|
19
|
4,737.00
|
BATE
|
09:23:01
|
|
66
|
4,737.00
|
XLON
|
09:23:37
|
|
63
|
4,738.00
|
XLON
|
09:26:37
|
|
217
|
4,738.00
|
XLON
|
09:26:37
|
|
632
|
4,738.00
|
XLON
|
09:26:37
|
|
219
|
4,738.00
|
XLON
|
09:26:37
|
|
2
|
4,738.00
|
XLON
|
09:26:37
|
|
219
|
4,738.00
|
XLON
|
09:26:40
|
|
217
|
4,738.00
|
XLON
|
09:26:40
|
|
179
|
4,738.00
|
XLON
|
09:26:40
|
|
326
|
4,738.00
|
XLON
|
09:26:40
|
|
339
|
4,738.00
|
XLON
|
09:26:40
|
|
293
|
4,738.00
|
XLON
|
09:26:43
|
|
604
|
4,738.00
|
XLON
|
09:26:43
|
|
134
|
4,738.00
|
XLON
|
09:26:43
|
|
69
|
4,738.00
|
XLON
|
09:26:43
|
|
194
|
4,738.00
|
XLON
|
09:26:46
|
|
632
|
4,738.00
|
XLON
|
09:26:46
|
|
203
|
4,738.00
|
XLON
|
09:26:46
|
|
138
|
4,738.00
|
XLON
|
09:26:46
|
|
168
|
4,738.00
|
XLON
|
09:26:46
|
|
39
|
4,737.00
|
BATE
|
09:26:49
|
|
32
|
4,737.00
|
BATE
|
09:26:49
|
|
100
|
4,737.00
|
BATE
|
09:26:49
|
|
190
|
4,737.00
|
XLON
|
09:26:49
|
|
140
|
4,737.00
|
XLON
|
09:26:49
|
|
537
|
4,737.00
|
XLON
|
09:26:49
|
|
33
|
4,737.00
|
BATE
|
09:26:52
|
|
38
|
4,737.00
|
BATE
|
09:26:55
|
|
39
|
4,737.00
|
BATE
|
09:26:55
|
|
80
|
4,737.00
|
BATE
|
09:26:58
|
|
36
|
4,737.00
|
BATE
|
09:27:01
|
|
40
|
4,737.00
|
BATE
|
09:27:04
|
|
35
|
4,737.00
|
BATE
|
09:27:04
|
|
36
|
4,737.00
|
BATE
|
09:27:07
|
|
37
|
4,737.00
|
BATE
|
09:27:07
|
|
38
|
4,737.00
|
BATE
|
09:27:07
|
|
67
|
4,737.00
|
XLON
|
09:27:10
|
|
158
|
4,737.00
|
XLON
|
09:27:10
|
|
263
|
4,737.00
|
XLON
|
09:27:10
|
|
303
|
4,737.00
|
XLON
|
09:27:10
|
|
91
|
4,737.00
|
BATE
|
09:27:16
|
|
39
|
4,737.00
|
BATE
|
09:27:16
|
|
36
|
4,737.00
|
BATE
|
09:27:16
|
|
40
|
4,737.00
|
BATE
|
09:27:25
|
|
35
|
4,737.00
|
BATE
|
09:27:34
|
|
133
|
4,737.00
|
BATE
|
09:27:37
|
|
38
|
4,737.00
|
BATE
|
09:27:37
|
|
33
|
4,737.00
|
BATE
|
09:27:37
|
|
34
|
4,737.00
|
BATE
|
09:27:37
|
|
38
|
4,737.00
|
BATE
|
09:27:40
|
|
133
|
4,737.00
|
BATE
|
09:27:40
|
|
34
|
4,737.00
|
BATE
|
09:27:40
|
|
32
|
4,737.00
|
BATE
|
09:27:40
|
|
294
|
4,737.00
|
XLON
|
09:27:41
|
|
199
|
4,737.00
|
XLON
|
09:27:41
|
|
396
|
4,737.00
|
XLON
|
09:27:41
|
|
66
|
4,737.00
|
BATE
|
09:27:43
|
|
110
|
4,737.00
|
BATE
|
09:27:43
|
|
32
|
4,737.00
|
BATE
|
09:27:46
|
|
39
|
4,737.00
|
BATE
|
09:27:58
|
|
133
|
4,737.00
|
BATE
|
09:27:58
|
|
34
|
4,737.00
|
BATE
|
09:27:58
|
|
36
|
4,737.00
|
BATE
|
09:28:01
|
|
32
|
4,737.00
|
BATE
|
09:28:01
|
|
61
|
4,737.00
|
BATE
|
09:28:01
|
|
51
|
4,737.00
|
BATE
|
09:28:04
|
|
221
|
4,737.00
|
XLON
|
09:28:20
|
|
135
|
4,737.00
|
XLON
|
09:28:20
|
|
205
|
4,737.00
|
XLON
|
09:28:20
|
|
138
|
4,737.00
|
XLON
|
09:28:20
|
|
39
|
4,737.00
|
BATE
|
09:28:22
|
|
36
|
4,737.00
|
BATE
|
09:28:22
|
|
166
|
4,737.00
|
BATE
|
09:28:22
|
|
45
|
4,737.00
|
BATE
|
09:28:22
|
|
34
|
4,737.00
|
BATE
|
09:28:22
|
|
32
|
4,737.00
|
BATE
|
09:28:25
|
|
38
|
4,737.00
|
BATE
|
09:28:25
|
|
38
|
4,737.00
|
BATE
|
09:28:25
|
|
34
|
4,737.00
|
BATE
|
09:28:28
|
|
38
|
4,737.00
|
BATE
|
09:28:28
|
|
47
|
4,737.00
|
BATE
|
09:28:31
|
|
40
|
4,737.00
|
BATE
|
09:28:34
|
|
90
|
4,737.00
|
BATE
|
09:28:34
|
|
171
|
4,737.00
|
XLON
|
09:28:42
|
|
139
|
4,737.00
|
XLON
|
09:28:42
|
|
194
|
4,737.00
|
XLON
|
09:28:42
|
|
329
|
4,737.00
|
XLON
|
09:28:42
|
|
166
|
4,737.00
|
BATE
|
09:28:43
|
|
40
|
4,737.00
|
BATE
|
09:28:43
|
|
32
|
4,737.00
|
BATE
|
09:28:43
|
|
235
|
4,737.00
|
BATE
|
09:28:46
|
|
32
|
4,737.00
|
BATE
|
09:28:49
|
|
82
|
4,737.00
|
BATE
|
09:28:49
|
|
166
|
4,737.00
|
BATE
|
09:28:49
|
|
38
|
4,737.00
|
BATE
|
09:28:49
|
|
38
|
4,737.00
|
BATE
|
09:28:55
|
|
40
|
4,737.00
|
BATE
|
09:28:55
|
|
38
|
4,737.00
|
BATE
|
09:28:58
|
|
33
|
4,737.00
|
BATE
|
09:28:58
|
|
166
|
4,737.00
|
BATE
|
09:29:04
|
|
33
|
4,737.00
|
BATE
|
09:29:04
|
|
37
|
4,737.00
|
BATE
|
09:29:04
|
|
39
|
4,737.00
|
BATE
|
09:29:07
|
|
32
|
4,737.00
|
BATE
|
09:29:07
|
|
166
|
4,737.00
|
BATE
|
09:29:07
|
|
39
|
4,737.00
|
BATE
|
09:29:10
|
|
39
|
4,737.00
|
BATE
|
09:29:10
|
|
33
|
4,737.00
|
BATE
|
09:29:10
|
|
616
|
4,737.00
|
XLON
|
09:29:12
|
|
528
|
4,736.00
|
BATE
|
09:29:13
|
|
100
|
4,736.00
|
BATE
|
09:29:13
|
|
33
|
4,736.00
|
BATE
|
09:29:13
|
|
34
|
4,736.00
|
BATE
|
09:29:13
|
|
122
|
4,736.00
|
BATE
|
09:30:04
|
|
6
|
4,736.00
|
BATE
|
09:30:04
|
|
97
|
4,736.00
|
BATE
|
09:30:07
|
|
245
|
4,736.00
|
BATE
|
09:30:28
|
|
32
|
4,736.00
|
BATE
|
09:30:31
|
|
130
|
4,735.00
|
XLON
|
09:30:39
|
|
52
|
4,735.00
|
BATE
|
09:30:39
|
|
499
|
4,735.00
|
BATE
|
09:30:39
|
|
236
|
4,735.00
|
BATE
|
09:30:40
|
|
91
|
4,735.00
|
BATE
|
09:30:46
|
|
90
|
4,735.00
|
BATE
|
09:31:04
|
|
51
|
4,735.00
|
BATE
|
09:31:16
|
|
38
|
4,735.00
|
BATE
|
09:31:43
|
|
32
|
4,735.00
|
BATE
|
09:31:43
|
|
400
|
4,735.00
|
XLON
|
09:31:45
|
|
91
|
4,735.00
|
XLON
|
09:31:45
|
|
2
|
4,738.00
|
BATE
|
09:33:16
|
|
2
|
4,738.00
|
BATE
|
09:33:16
|
|
189
|
4,738.00
|
BATE
|
09:33:19
|
|
213
|
4,739.00
|
XLON
|
09:33:40
|
|
81
|
4,739.00
|
XLON
|
09:33:40
|
|
186
|
4,739.00
|
XLON
|
09:33:40
|
|
80
|
4,740.00
|
XLON
|
09:34:38
|
|
262
|
4,740.00
|
BATE
|
09:34:52
|
|
74
|
4,740.00
|
XLON
|
09:34:52
|
|
375
|
4,740.00
|
BATE
|
09:34:52
|
|
513
|
4,739.00
|
BATE
|
09:34:55
|
|
275
|
4,739.00
|
XLON
|
09:34:55
|
|
226
|
4,739.00
|
BATE
|
09:35:00
|
|
55
|
4,739.00
|
BATE
|
09:41:48
|
|
40
|
4,739.00
|
BATE
|
09:41:51
|
|
126
|
4,738.00
|
XLON
|
09:41:51
|
|
310
|
4,738.00
|
BATE
|
09:41:51
|
|
32
|
4,739.00
|
BATE
|
09:41:54
|
|
32
|
4,739.00
|
BATE
|
09:41:54
|
|
124
|
4,739.00
|
BATE
|
09:41:54
|
|
38
|
4,739.00
|
BATE
|
09:41:54
|
|
124
|
4,739.00
|
BATE
|
09:41:54
|
|
1
|
4,739.00
|
XLON
|
09:41:55
|
|
632
|
4,739.00
|
XLON
|
09:41:55
|
|
117
|
4,739.00
|
XLON
|
09:41:55
|
|
39
|
4,739.00
|
BATE
|
09:42:42
|
|
124
|
4,739.00
|
BATE
|
09:42:42
|
|
36
|
4,739.00
|
BATE
|
09:42:42
|
|
100
|
4,739.00
|
BATE
|
09:42:42
|
|
40
|
4,739.00
|
BATE
|
09:42:42
|
|
37
|
4,739.00
|
BATE
|
09:42:45
|
|
33
|
4,739.00
|
BATE
|
09:42:45
|
|
39
|
4,739.00
|
BATE
|
09:42:45
|
|
32
|
4,739.00
|
BATE
|
09:42:54
|
|
33
|
4,739.00
|
BATE
|
09:42:57
|
|
32
|
4,739.00
|
BATE
|
09:42:57
|
|
1
|
4,739.00
|
BATE
|
09:43:19
|
|
32
|
4,739.00
|
BATE
|
09:43:25
|
|
33
|
4,739.00
|
BATE
|
09:43:31
|
|
512
|
4,739.00
|
BATE
|
09:43:54
|
|
488
|
4,740.00
|
XLON
|
09:46:49
|
|
494
|
4,740.00
|
XLON
|
09:48:35
|
|
254
|
4,739.00
|
XLON
|
09:51:19
|
|
210
|
4,739.00
|
XLON
|
09:51:19
|
|
74
|
4,739.00
|
XLON
|
09:51:19
|
|
2
|
4,739.00
|
BATE
|
09:51:33
|
|
4
|
4,739.00
|
BATE
|
09:51:33
|
|
1
|
4,739.00
|
BATE
|
09:51:36
|
|
37
|
4,739.00
|
BATE
|
09:51:48
|
|
617
|
4,738.00
|
BATE
|
09:51:50
|
|
292
|
4,738.00
|
XLON
|
09:51:50
|
|
214
|
4,736.00
|
BATE
|
09:52:04
|
|
4
|
4,736.00
|
BATE
|
09:52:04
|
|
2
|
4,736.00
|
BATE
|
09:52:04
|
|
112
|
4,736.00
|
BATE
|
09:52:05
|
|
38
|
4,739.00
|
BATE
|
09:55:31
|
|
38
|
4,739.00
|
BATE
|
09:55:31
|
|
40
|
4,739.00
|
BATE
|
09:55:31
|
|
40
|
4,739.00
|
BATE
|
09:56:04
|
|
112
|
4,739.00
|
BATE
|
09:56:04
|
|
34
|
4,739.00
|
BATE
|
09:56:04
|
|
32
|
4,739.00
|
BATE
|
09:56:04
|
|
1
|
4,739.00
|
BATE
|
09:56:07
|
|
39
|
4,739.00
|
BATE
|
09:56:07
|
|
37
|
4,739.00
|
BATE
|
09:56:07
|
|
36
|
4,739.00
|
BATE
|
09:56:16
|
|
33
|
4,739.00
|
BATE
|
09:56:16
|
|
40
|
4,739.00
|
BATE
|
09:56:25
|
|
35
|
4,739.00
|
BATE
|
09:56:28
|
|
37
|
4,739.00
|
BATE
|
09:56:28
|
|
79
|
4,738.00
|
XLON
|
09:58:07
|
|
87
|
4,738.00
|
XLON
|
09:58:10
|
|
94
|
4,738.00
|
XLON
|
09:58:13
|
|
35
|
4,738.00
|
BATE
|
09:58:19
|
|
93
|
4,738.00
|
BATE
|
09:58:19
|
|
39
|
4,738.00
|
BATE
|
09:58:19
|
|
221
|
4,738.00
|
XLON
|
09:58:19
|
|
198
|
4,738.00
|
XLON
|
09:58:19
|
|
732
|
4,738.00
|
XLON
|
09:58:19
|
|
33
|
4,738.00
|
XLON
|
09:58:19
|
|
1
|
4,738.00
|
BATE
|
09:58:22
|
|
38
|
4,738.00
|
BATE
|
09:58:22
|
|
32
|
4,738.00
|
BATE
|
09:58:22
|
|
120
|
4,738.00
|
XLON
|
09:58:22
|
|
196
|
4,738.00
|
XLON
|
09:58:22
|
|
131
|
4,738.00
|
XLON
|
09:58:22
|
|
119
|
4,738.00
|
XLON
|
09:58:22
|
|
126
|
4,738.00
|
XLON
|
09:58:28
|
|
32
|
4,738.00
|
BATE
|
09:58:37
|
|
33
|
4,738.00
|
BATE
|
09:58:37
|
|
93
|
4,738.00
|
BATE
|
09:58:37
|
|
32
|
4,738.00
|
BATE
|
09:58:37
|
|
138
|
4,738.00
|
XLON
|
09:58:37
|
|
186
|
4,738.00
|
XLON
|
09:58:37
|
|
189
|
4,738.00
|
XLON
|
09:58:37
|
|
65
|
4,738.00
|
XLON
|
09:58:37
|
|
553
|
4,737.00
|
XLON
|
09:58:39
|
|
36
|
4,737.00
|
BATE
|
09:58:39
|
|
32
|
4,738.00
|
BATE
|
09:58:40
|
|
100
|
4,738.00
|
BATE
|
09:58:40
|
|
39
|
4,738.00
|
BATE
|
09:58:40
|
|
35
|
4,738.00
|
BATE
|
09:58:40
|
|
36
|
4,738.00
|
BATE
|
09:58:43
|
|
34
|
4,738.00
|
BATE
|
09:58:43
|
|
93
|
4,738.00
|
BATE
|
09:58:43
|
|
37
|
4,738.00
|
BATE
|
09:58:43
|
|
40
|
4,738.00
|
BATE
|
09:58:46
|
|
40
|
4,738.00
|
BATE
|
09:58:46
|
|
93
|
4,738.00
|
BATE
|
09:58:46
|
|
40
|
4,738.00
|
BATE
|
09:58:46
|
|
35
|
4,738.00
|
BATE
|
09:59:34
|
|
1
|
4,738.00
|
BATE
|
09:59:37
|
|
251
|
4,737.00
|
XLON
|
09:59:45
|
|
21
|
4,737.00
|
BATE
|
09:59:45
|
|
20
|
4,737.00
|
BATE
|
09:59:45
|
|
476
|
4,737.00
|
BATE
|
09:59:45
|
|
5
|
4,737.00
|
BATE
|
10:00:01
|
|
4
|
4,737.00
|
BATE
|
10:00:04
|
|
37
|
4,737.00
|
BATE
|
10:00:07
|
|
38
|
4,737.00
|
BATE
|
10:00:07
|
|
93
|
4,737.00
|
BATE
|
10:00:07
|
|
40
|
4,737.00
|
BATE
|
10:00:10
|
|
34
|
4,737.00
|
BATE
|
10:00:10
|
|
93
|
4,737.00
|
BATE
|
10:00:10
|
|
36
|
4,737.00
|
BATE
|
10:00:13
|
|
93
|
4,737.00
|
BATE
|
10:00:13
|
|
479
|
4,736.00
|
BATE
|
10:00:17
|
|
279
|
4,736.00
|
XLON
|
10:00:17
|
|
16
|
4,737.00
|
BATE
|
10:01:25
|
|
544
|
4,736.00
|
XLON
|
10:01:44
|
|
49
|
4,737.00
|
BATE
|
10:01:46
|
|
12
|
4,737.00
|
BATE
|
10:01:46
|
|
1
|
4,737.00
|
BATE
|
10:01:46
|
|
61
|
4,737.00
|
BATE
|
10:01:55
|
|
132
|
4,737.00
|
BATE
|
10:03:10
|
|
4
|
4,739.00
|
XLON
|
10:03:50
|
|
129
|
4,739.00
|
XLON
|
10:03:50
|
|
129
|
4,739.00
|
XLON
|
10:03:50
|
|
307
|
4,739.00
|
XLON
|
10:03:53
|
|
107
|
4,738.00
|
XLON
|
10:04:48
|
|
34
|
4,738.00
|
XLON
|
10:04:48
|
|
40
|
4,738.00
|
BATE
|
10:05:35
|
|
21
|
4,738.00
|
BATE
|
10:05:35
|
|
3
|
4,738.00
|
BATE
|
10:05:35
|
|
365
|
4,738.00
|
BATE
|
10:05:35
|
|
385
|
4,739.00
|
XLON
|
10:06:19
|
|
32
|
4,739.00
|
BATE
|
10:07:49
|
|
40
|
4,739.00
|
BATE
|
10:07:49
|
|
93
|
4,739.00
|
BATE
|
10:07:49
|
|
12
|
4,739.00
|
BATE
|
10:07:49
|
|
33
|
4,739.00
|
BATE
|
10:07:49
|
|
9
|
4,739.00
|
BATE
|
10:07:49
|
|
10
|
4,739.00
|
BATE
|
10:07:49
|
|
9
|
4,739.00
|
BATE
|
10:07:49
|
|
422
|
4,739.00
|
XLON
|
10:07:50
|
|
306
|
4,740.00
|
BATE
|
10:09:21
|
|
133
|
4,740.00
|
XLON
|
10:09:22
|
|
105
|
4,740.00
|
XLON
|
10:09:22
|
|
509
|
4,740.00
|
BATE
|
10:10:06
|
|
415
|
4,740.00
|
XLON
|
10:10:06
|
|
438
|
4,740.00
|
BATE
|
10:10:06
|
|
130
|
4,739.00
|
XLON
|
10:10:41
|
|
435
|
4,739.00
|
BATE
|
10:10:41
|
|
34
|
4,739.00
|
BATE
|
10:11:28
|
|
93
|
4,739.00
|
BATE
|
10:12:54
|
|
35
|
4,739.00
|
BATE
|
10:12:54
|
|
32
|
4,739.00
|
BATE
|
10:12:54
|
|
100
|
4,739.00
|
BATE
|
10:12:54
|
|
39
|
4,739.00
|
BATE
|
10:12:54
|
|
781
|
4,739.00
|
XLON
|
10:13:27
|
|
32
|
4,739.00
|
BATE
|
10:13:30
|
|
435
|
4,739.00
|
XLON
|
10:15:28
|
|
70
|
4,738.00
|
XLON
|
10:15:28
|
|
326
|
4,737.00
|
BATE
|
10:15:57
|
|
189
|
4,737.00
|
BATE
|
10:15:57
|
|
125
|
4,737.00
|
XLON
|
10:16:21
|
|
319
|
4,737.00
|
BATE
|
10:16:21
|
|
112
|
4,736.00
|
XLON
|
10:17:12
|
|
258
|
4,736.00
|
BATE
|
10:17:12
|
|
177
|
4,736.00
|
BATE
|
10:17:12
|
|
35
|
4,736.00
|
BATE
|
10:17:26
|
|
22
|
4,737.00
|
BATE
|
10:17:38
|
|
440
|
4,736.00
|
XLON
|
10:18:34
|
|
60
|
4,736.00
|
XLON
|
10:18:35
|
|
166
|
4,738.00
|
XLON
|
10:20:52
|
|
332
|
4,738.00
|
XLON
|
10:20:52
|
|
193
|
4,739.00
|
XLON
|
10:22:35
|
|
245
|
4,739.00
|
XLON
|
10:22:35
|
|
32
|
4,739.00
|
BATE
|
10:23:23
|
|
93
|
4,739.00
|
BATE
|
10:23:23
|
|
33
|
4,739.00
|
BATE
|
10:23:43
|
|
93
|
4,739.00
|
BATE
|
10:24:19
|
|
93
|
4,739.00
|
BATE
|
10:24:29
|
|
38
|
4,739.00
|
BATE
|
10:24:29
|
|
37
|
4,739.00
|
BATE
|
10:24:29
|
|
37
|
4,739.00
|
BATE
|
10:24:29
|
|
34
|
4,739.00
|
BATE
|
10:24:32
|
|
32
|
4,739.00
|
BATE
|
10:24:32
|
|
4
|
4,739.00
|
BATE
|
10:24:32
|
|
93
|
4,739.00
|
BATE
|
10:24:32
|
|
29
|
4,739.00
|
BATE
|
10:24:32
|
|
211
|
4,739.00
|
BATE
|
10:24:32
|
|
39
|
4,739.00
|
BATE
|
10:24:35
|
|
440
|
4,739.00
|
XLON
|
10:24:37
|
|
34
|
4,739.00
|
BATE
|
10:24:38
|
|
34
|
4,739.00
|
BATE
|
10:24:44
|
|
38
|
4,739.00
|
BATE
|
10:24:44
|
|
39
|
4,739.00
|
BATE
|
10:24:47
|
|
368
|
4,740.00
|
XLON
|
10:26:09
|
|
64
|
4,739.00
|
XLON
|
10:27:41
|
|
443
|
4,739.00
|
XLON
|
10:27:41
|
|
57
|
4,739.00
|
XLON
|
10:28:31
|
|
76
|
4,739.00
|
XLON
|
10:28:31
|
|
71
|
4,738.00
|
XLON
|
10:34:08
|
|
56
|
4,738.00
|
XLON
|
10:34:08
|
|
116
|
4,739.00
|
BATE
|
10:34:08
|
|
33
|
4,739.00
|
BATE
|
10:34:08
|
|
36
|
4,739.00
|
BATE
|
10:34:08
|
|
100
|
4,739.00
|
BATE
|
10:34:08
|
|
100
|
4,739.00
|
BATE
|
10:34:08
|
|
36
|
4,739.00
|
BATE
|
10:34:08
|
|
37
|
4,739.00
|
BATE
|
10:34:08
|
|
116
|
4,739.00
|
BATE
|
10:34:08
|
|
31
|
4,739.00
|
BATE
|
10:34:08
|
|
116
|
4,739.00
|
BATE
|
10:34:08
|
|
116
|
4,739.00
|
BATE
|
10:34:08
|
|
152
|
4,740.00
|
BATE
|
10:35:29
|
|
6
|
4,740.00
|
BATE
|
10:35:29
|
|
428
|
4,740.00
|
BATE
|
10:35:29
|
|
1,355
|
4,740.00
|
XLON
|
10:36:37
|
|
547
|
4,739.00
|
XLON
|
10:37:36
|
|
428
|
4,739.00
|
BATE
|
10:37:36
|
|
14
|
4,739.00
|
XLON
|
10:41:26
|
|
9
|
4,739.00
|
XLON
|
10:41:26
|
|
837
|
4,739.00
|
XLON
|
10:41:26
|
|
35
|
4,739.00
|
BATE
|
10:41:26
|
|
100
|
4,739.00
|
BATE
|
10:41:26
|
|
34
|
4,739.00
|
BATE
|
10:41:26
|
|
40
|
4,739.00
|
BATE
|
10:41:26
|
|
16
|
4,739.00
|
BATE
|
10:41:26
|
|
13
|
4,739.00
|
BATE
|
10:41:26
|
|
14
|
4,739.00
|
BATE
|
10:41:26
|
|
13
|
4,739.00
|
BATE
|
10:41:26
|
|
4
|
4,739.00
|
BATE
|
10:41:29
|
|
37
|
4,739.00
|
BATE
|
10:41:29
|
|
82
|
4,739.00
|
BATE
|
10:41:37
|
|
282
|
4,738.00
|
BATE
|
10:41:44
|
|
312
|
4,738.00
|
XLON
|
10:41:44
|
|
579
|
4,738.00
|
BATE
|
10:43:41
|
|
778
|
4,739.00
|
XLON
|
10:44:21
|
|
40
|
4,739.00
|
BATE
|
10:44:23
|
|
146
|
4,739.00
|
BATE
|
10:44:23
|
|
36
|
4,739.00
|
BATE
|
10:44:23
|
|
16
|
4,739.00
|
BATE
|
10:44:23
|
|
38
|
4,739.00
|
BATE
|
10:44:23
|
|
13
|
4,739.00
|
BATE
|
10:44:23
|
|
14
|
4,739.00
|
BATE
|
10:44:23
|
|
13
|
4,739.00
|
BATE
|
10:44:23
|
|
36
|
4,739.00
|
BATE
|
10:44:26
|
|
37
|
4,739.00
|
BATE
|
10:44:26
|
|
146
|
4,739.00
|
BATE
|
10:44:26
|
|
36
|
4,739.00
|
BATE
|
10:44:26
|
|
32
|
4,739.00
|
BATE
|
10:44:42
|
|
37
|
4,739.00
|
BATE
|
10:44:42
|
|
38
|
4,739.00
|
BATE
|
10:44:42
|
|
116
|
4,738.00
|
XLON
|
10:46:36
|
|
33
|
4,739.00
|
BATE
|
10:46:39
|
|
146
|
4,739.00
|
BATE
|
10:46:39
|
|
100
|
4,739.00
|
BATE
|
10:46:39
|
|
33
|
4,739.00
|
BATE
|
10:46:39
|
|
37
|
4,739.00
|
BATE
|
10:46:39
|
|
146
|
4,739.00
|
BATE
|
10:46:39
|
|
33
|
4,739.00
|
BATE
|
10:46:42
|
|
33
|
4,739.00
|
BATE
|
10:46:42
|
|
146
|
4,739.00
|
BATE
|
10:46:42
|
|
100
|
4,739.00
|
BATE
|
10:46:42
|
|
65
|
4,739.00
|
BATE
|
10:46:42
|
|
38
|
4,739.00
|
BATE
|
10:46:42
|
|
37
|
4,739.00
|
BATE
|
10:46:45
|
|
37
|
4,739.00
|
BATE
|
10:46:45
|
|
38
|
4,739.00
|
BATE
|
10:46:45
|
|
35
|
4,739.00
|
BATE
|
10:46:48
|
|
37
|
4,739.00
|
BATE
|
10:46:48
|
|
38
|
4,739.00
|
BATE
|
10:46:48
|
|
34
|
4,739.00
|
BATE
|
10:46:48
|
|
720
|
4,738.00
|
XLON
|
10:47:32
|
|
39
|
4,739.00
|
BATE
|
10:47:32
|
|
40
|
4,739.00
|
BATE
|
10:47:32
|
|
146
|
4,739.00
|
BATE
|
10:47:32
|
|
100
|
4,739.00
|
BATE
|
10:47:32
|
|
34
|
4,739.00
|
BATE
|
10:47:32
|
|
43
|
4,739.00
|
BATE
|
10:47:32
|
|
38
|
4,739.00
|
BATE
|
10:47:35
|
|
35
|
4,739.00
|
BATE
|
10:47:35
|
|
1
|
4,739.00
|
BATE
|
10:47:35
|
|
37
|
4,739.00
|
BATE
|
10:47:35
|
|
69
|
4,739.00
|
XLON
|
10:48:01
|
|
49
|
4,739.00
|
XLON
|
10:48:24
|
|
404
|
4,739.00
|
BATE
|
10:48:24
|
|
1,187
|
4,739.00
|
BATE
|
10:48:24
|
|
36
|
4,739.00
|
BATE
|
10:48:24
|
|
329
|
4,739.00
|
BATE
|
10:48:24
|
|
40
|
4,740.00
|
BATE
|
10:50:12
|
|
163
|
4,740.00
|
XLON
|
10:50:12
|
|
202
|
4,740.00
|
XLON
|
10:50:12
|
|
108
|
4,740.00
|
XLON
|
10:50:12
|
|
102
|
4,740.00
|
BATE
|
10:50:21
|
|
171
|
4,740.00
|
BATE
|
10:50:21
|
|
35
|
4,739.00
|
BATE
|
10:53:00
|
|
122
|
4,739.00
|
XLON
|
10:53:00
|
|
50
|
4,739.00
|
BATE
|
10:53:00
|
|
741
|
4,740.00
|
XLON
|
10:54:58
|
|
103
|
4,740.00
|
XLON
|
10:54:58
|
|
123
|
4,740.00
|
XLON
|
10:55:05
|
|
105
|
4,740.00
|
XLON
|
11:27:14
|
|
38
|
4,740.00
|
BATE
|
11:27:14
|
|
47
|
4,740.00
|
BATE
|
11:27:14
|
|
32
|
4,740.00
|
BATE
|
11:27:14
|
|
160
|
4,740.00
|
BATE
|
11:27:14
|
|
200
|
4,740.00
|
BATE
|
11:27:14
|
|
66
|
4,740.00
|
BATE
|
11:27:38
|
|
246
|
4,740.00
|
XLON
|
11:28:41
|
|
135
|
4,740.00
|
XLON
|
11:28:41
|
|
305
|
4,740.00
|
XLON
|
11:28:41
|
|
99
|
4,740.00
|
BATE
|
11:29:10
|
|
201
|
4,740.00
|
BATE
|
11:29:10
|
|
145
|
4,740.00
|
BATE
|
11:29:10
|
|
201
|
4,740.00
|
BATE
|
11:29:10
|
|
441
|
4,740.00
|
XLON
|
11:29:11
|
|
131
|
4,740.00
|
XLON
|
11:29:11
|
|
141
|
4,740.00
|
XLON
|
11:29:11
|
|
345
|
4,739.00
|
XLON
|
11:29:33
|
|
418
|
4,739.00
|
BATE
|
11:29:33
|
|
237
|
4,739.00
|
XLON
|
11:30:40
|
|
60
|
4,739.00
|
BATE
|
11:30:41
|
|
201
|
4,739.00
|
BATE
|
11:30:41
|
|
36
|
4,739.00
|
BATE
|
11:30:41
|
|
32
|
4,739.00
|
BATE
|
11:30:41
|
|
14
|
4,739.00
|
BATE
|
11:30:41
|
|
11
|
4,739.00
|
BATE
|
11:30:41
|
|
8
|
4,739.00
|
BATE
|
11:30:41
|
|
137
|
4,739.00
|
XLON
|
11:30:43
|
|
291
|
4,739.00
|
XLON
|
11:30:43
|
|
252
|
4,739.00
|
XLON
|
11:32:26
|
|
136
|
4,740.00
|
XLON
|
11:38:51
|
|
158
|
4,740.00
|
XLON
|
11:39:21
|
|
206
|
4,740.00
|
BATE
|
11:40:21
|
|
165
|
4,740.00
|
BATE
|
11:40:21
|
|
144
|
4,740.00
|
XLON
|
11:40:22
|
|
587
|
4,740.00
|
XLON
|
11:40:22
|
|
100
|
4,739.00
|
BATE
|
11:40:51
|
|
163
|
4,739.00
|
XLON
|
11:40:53
|
|
159
|
4,739.00
|
XLON
|
11:40:56
|
|
9
|
4,739.00
|
BATE
|
11:41:22
|
|
193
|
4,739.00
|
XLON
|
11:42:10
|
|
694
|
4,739.00
|
XLON
|
11:42:10
|
|
141
|
4,739.00
|
XLON
|
11:42:10
|
|
74
|
4,739.00
|
XLON
|
11:42:10
|
|
38
|
4,739.00
|
BATE
|
11:42:11
|
|
153
|
4,740.00
|
XLON
|
11:42:35
|
|
33
|
4,740.00
|
BATE
|
11:45:56
|
|
34
|
4,740.00
|
BATE
|
11:45:56
|
|
150
|
4,740.00
|
BATE
|
11:45:56
|
|
37
|
4,740.00
|
BATE
|
11:45:56
|
|
15
|
4,740.00
|
BATE
|
11:45:56
|
|
12
|
4,740.00
|
BATE
|
11:45:56
|
|
13
|
4,740.00
|
BATE
|
11:45:56
|
|
12
|
4,740.00
|
BATE
|
11:45:56
|
|
38
|
4,740.00
|
BATE
|
11:46:27
|
|
36
|
4,740.00
|
BATE
|
11:46:27
|
|
150
|
4,740.00
|
BATE
|
11:46:27
|
|
38
|
4,740.00
|
BATE
|
11:46:27
|
|
150
|
4,740.00
|
BATE
|
11:46:27
|
|
35
|
4,740.00
|
BATE
|
11:46:27
|
|
35
|
4,740.00
|
BATE
|
11:46:57
|
|
37
|
4,740.00
|
BATE
|
11:46:57
|
|
150
|
4,740.00
|
BATE
|
11:46:57
|
|
100
|
4,740.00
|
BATE
|
11:46:57
|
|
32
|
4,740.00
|
BATE
|
11:46:57
|
|
2
|
4,740.00
|
BATE
|
11:46:57
|
|
694
|
4,740.00
|
XLON
|
11:48:00
|
|
36
|
4,740.00
|
BATE
|
11:50:31
|
|
510
|
4,740.00
|
XLON
|
11:50:32
|
|
105
|
4,740.00
|
XLON
|
11:50:32
|
|
139
|
4,740.00
|
XLON
|
11:50:32
|
|
38
|
4,739.00
|
BATE
|
11:51:02
|
|
96
|
4,739.00
|
BATE
|
11:51:02
|
|
33
|
4,739.00
|
BATE
|
11:51:02
|
|
147
|
4,739.00
|
XLON
|
11:51:04
|
|
404
|
4,738.00
|
XLON
|
11:51:35
|
|
233
|
4,738.00
|
BATE
|
11:51:35
|
|
39
|
4,739.00
|
BATE
|
11:51:36
|
|
100
|
4,739.00
|
BATE
|
11:51:36
|
|
1
|
4,739.00
|
BATE
|
11:51:36
|
|
37
|
4,739.00
|
BATE
|
11:51:36
|
|
37
|
4,739.00
|
BATE
|
11:51:36
|
|
191
|
4,739.00
|
XLON
|
11:53:27
|
|
139
|
4,739.00
|
XLON
|
11:53:27
|
|
493
|
4,739.00
|
XLON
|
11:53:27
|
|
39
|
4,739.00
|
BATE
|
11:53:27
|
|
100
|
4,739.00
|
BATE
|
11:53:27
|
|
35
|
4,739.00
|
BATE
|
11:53:27
|
|
33
|
4,739.00
|
BATE
|
11:53:27
|
|
28
|
4,739.00
|
BATE
|
11:53:27
|
|
25
|
4,739.00
|
BATE
|
11:53:27
|
|
25
|
4,739.00
|
BATE
|
11:53:27
|
|
24
|
4,739.00
|
BATE
|
11:53:27
|
|
100
|
4,739.00
|
BATE
|
11:53:27
|
|
24
|
4,739.00
|
BATE
|
11:53:27
|
|
1
|
4,739.00
|
BATE
|
11:53:27
|
|
24
|
4,739.00
|
BATE
|
11:53:27
|
|
40
|
4,739.00
|
BATE
|
11:53:27
|
|
1
|
4,739.00
|
BATE
|
11:53:27
|
|
24
|
4,739.00
|
BATE
|
11:53:27
|
|
1
|
4,739.00
|
BATE
|
11:53:27
|
|
39
|
4,739.00
|
BATE
|
11:53:27
|
|
3
|
4,739.00
|
BATE
|
11:53:27
|
|
206
|
4,739.00
|
XLON
|
11:53:30
|
|
190
|
4,739.00
|
XLON
|
11:53:30
|
|
5
|
4,739.00
|
XLON
|
11:53:30
|
|
375
|
4,739.00
|
XLON
|
11:53:30
|
|
35
|
4,739.00
|
BATE
|
11:53:30
|
|
39
|
4,739.00
|
BATE
|
11:53:30
|
|
38
|
4,739.00
|
BATE
|
11:53:30
|
|
37
|
4,739.00
|
BATE
|
11:53:50
|
|
32
|
4,739.00
|
BATE
|
11:53:50
|
|
168
|
4,739.00
|
XLON
|
11:55:13
|
|
141
|
4,739.00
|
XLON
|
11:55:13
|
|
171
|
4,739.00
|
XLON
|
11:55:20
|
|
138
|
4,739.00
|
XLON
|
11:55:20
|
|
169
|
4,739.00
|
XLON
|
11:55:20
|
|
104
|
4,739.00
|
XLON
|
11:55:47
|
|
694
|
4,739.00
|
XLON
|
11:55:47
|
|
100
|
4,739.00
|
XLON
|
11:56:38
|
|
694
|
4,739.00
|
XLON
|
11:56:38
|
|
425
|
4,740.00
|
XLON
|
11:57:52
|
|
488
|
4,740.00
|
BATE
|
11:57:52
|
|
522
|
4,740.00
|
XLON
|
11:57:52
|
|
17
|
4,740.00
|
BATE
|
11:59:10
|
|
34
|
4,740.00
|
BATE
|
11:59:12
|
|
35
|
4,740.00
|
BATE
|
11:59:12
|
|
38
|
4,740.00
|
BATE
|
11:59:12
|
|
398
|
4,739.00
|
XLON
|
11:59:14
|
|
387
|
4,739.00
|
BATE
|
11:59:14
|
|
120
|
4,738.00
|
XLON
|
11:59:52
|
|
235
|
4,738.00
|
BATE
|
11:59:52
|
|
100
|
4,738.00
|
XLON
|
11:59:52
|
|
345
|
4,738.00
|
BATE
|
12:00:41
|
|
46
|
4,740.00
|
BATE
|
12:18:29
|
|
421
|
4,739.00
|
XLON
|
12:20:08
|
|
485
|
4,739.00
|
BATE
|
12:20:08
|
|
490
|
4,739.00
|
XLON
|
12:20:08
|
|
304
|
4,739.00
|
BATE
|
12:20:08
|
|
206
|
4,739.00
|
BATE
|
12:20:13
|
|
37
|
4,739.00
|
BATE
|
12:20:13
|
|
100
|
4,739.00
|
BATE
|
12:20:13
|
|
39
|
4,739.00
|
BATE
|
12:20:13
|
|
374
|
4,739.00
|
XLON
|
12:27:32
|
|
81
|
4,738.00
|
BATE
|
12:27:32
|
|
318
|
4,738.00
|
XLON
|
12:28:28
|
|
150
|
4,738.00
|
BATE
|
12:28:28
|
|
246
|
4,738.00
|
BATE
|
12:28:28
|
|
124
|
4,738.00
|
BATE
|
12:28:28
|
|
97
|
4,739.00
|
XLON
|
12:28:40
|
|
45
|
4,739.00
|
XLON
|
12:28:40
|
|
67
|
4,739.00
|
XLON
|
12:28:40
|
|
103
|
4,739.00
|
XLON
|
12:28:40
|
|
398
|
4,739.00
|
XLON
|
12:28:40
|
|
532
|
4,738.00
|
XLON
|
12:28:41
|
|
292
|
4,738.00
|
BATE
|
12:28:41
|
|
354
|
4,738.00
|
BATE
|
12:28:41
|
|
127
|
4,738.00
|
BATE
|
12:28:41
|
|
29
|
4,738.00
|
BATE
|
12:28:41
|
|
237
|
4,738.00
|
BATE
|
12:28:47
|
|
21
|
4,739.00
|
XLON
|
12:32:09
|
|
28
|
4,739.00
|
XLON
|
12:32:09
|
|
500
|
4,739.00
|
XLON
|
12:32:09
|
|
99
|
4,739.00
|
XLON
|
12:32:09
|
|
160
|
4,739.00
|
XLON
|
12:32:09
|
|
263
|
4,739.00
|
XLON
|
12:32:09
|
|
59
|
4,739.00
|
XLON
|
12:32:09
|
|
150
|
4,738.00
|
BATE
|
12:32:09
|
|
335
|
4,739.00
|
BATE
|
12:32:10
|
|
500
|
4,739.00
|
XLON
|
12:32:12
|
|
10
|
4,738.00
|
BATE
|
12:32:12
|
|
141
|
4,739.00
|
BATE
|
12:32:23
|
|
996
|
4,739.00
|
XLON
|
12:32:23
|
|
228
|
4,738.00
|
XLON
|
12:32:52
|
|
144
|
4,738.00
|
BATE
|
12:32:52
|
|
218
|
4,737.00
|
BATE
|
12:32:52
|
|
340
|
4,738.00
|
XLON
|
12:33:45
|
|
105
|
4,738.00
|
XLON
|
12:33:45
|
|
134
|
4,738.00
|
XLON
|
12:33:45
|
|
481
|
4,738.00
|
XLON
|
12:33:45
|
|
123
|
4,737.00
|
BATE
|
12:34:00
|
|
229
|
4,737.00
|
BATE
|
12:34:00
|
|
37
|
4,737.00
|
BATE
|
12:34:01
|
|
141
|
4,737.00
|
BATE
|
12:34:01
|
|
35
|
4,737.00
|
BATE
|
12:34:01
|
|
27
|
4,737.00
|
BATE
|
12:34:07
|
|
37
|
4,737.00
|
BATE
|
12:34:10
|
|
36
|
4,737.00
|
BATE
|
12:34:10
|
|
141
|
4,737.00
|
BATE
|
12:34:10
|
|
33
|
4,737.00
|
BATE
|
12:34:10
|
|
186
|
4,738.00
|
XLON
|
12:34:46
|
|
187
|
4,738.00
|
XLON
|
12:34:46
|
|
463
|
4,738.00
|
XLON
|
12:34:46
|
|
129
|
4,736.00
|
BATE
|
12:34:46
|
|
141
|
4,737.00
|
BATE
|
12:34:46
|
|
33
|
4,737.00
|
BATE
|
12:34:46
|
|
36
|
4,737.00
|
BATE
|
12:34:46
|
|
39
|
4,737.00
|
BATE
|
12:34:46
|
|
33
|
4,737.00
|
BATE
|
12:34:49
|
|
141
|
4,737.00
|
BATE
|
12:34:49
|
|
39
|
4,737.00
|
BATE
|
12:34:49
|
|
40
|
4,737.00
|
BATE
|
12:34:49
|
|
7
|
4,737.00
|
BATE
|
12:34:55
|
|
35
|
4,737.00
|
BATE
|
12:34:55
|
|
141
|
4,737.00
|
BATE
|
12:35:01
|
|
33
|
4,737.00
|
BATE
|
12:35:01
|
|
37
|
4,737.00
|
BATE
|
12:35:01
|
|
141
|
4,737.00
|
BATE
|
12:35:01
|
|
38
|
4,737.00
|
BATE
|
12:35:01
|
|
25
|
4,737.00
|
BATE
|
12:35:05
|
|
141
|
4,737.00
|
BATE
|
12:35:05
|
|
40
|
4,737.00
|
BATE
|
12:35:05
|
|
33
|
4,737.00
|
BATE
|
12:35:05
|
|
141
|
4,737.00
|
BATE
|
12:35:08
|
|
32
|
4,737.00
|
BATE
|
12:35:08
|
|
38
|
4,737.00
|
BATE
|
12:35:08
|
|
141
|
4,737.00
|
BATE
|
12:35:08
|
|
23
|
4,737.00
|
BATE
|
12:35:08
|
|
36
|
4,737.00
|
BATE
|
12:35:08
|
|
18
|
4,737.00
|
BATE
|
12:35:08
|
|
19
|
4,737.00
|
BATE
|
12:35:08
|
|
40
|
4,737.00
|
BATE
|
12:35:08
|
|
141
|
4,737.00
|
BATE
|
12:35:11
|
|
35
|
4,737.00
|
BATE
|
12:35:11
|
|
37
|
4,737.00
|
BATE
|
12:35:11
|
|
34
|
4,737.00
|
BATE
|
12:35:11
|
|
40
|
4,737.00
|
BATE
|
12:35:15
|
|
36
|
4,737.00
|
BATE
|
12:35:15
|
|
34
|
4,737.00
|
BATE
|
12:35:21
|
|
100
|
4,737.00
|
BATE
|
12:35:21
|
|
34
|
4,737.00
|
BATE
|
12:35:21
|
|
40
|
4,737.00
|
BATE
|
12:35:21
|
|
964
|
4,737.00
|
BATE
|
12:35:46
|
|
256
|
4,737.00
|
BATE
|
12:36:47
|
|
23
|
4,737.00
|
BATE
|
12:36:47
|
|
29
|
4,737.00
|
BATE
|
12:36:47
|
|
173
|
4,737.00
|
BATE
|
12:36:47
|
|
14
|
4,737.00
|
BATE
|
12:36:47
|
|
24
|
4,737.00
|
BATE
|
12:36:47
|
|
18
|
4,737.00
|
BATE
|
12:36:47
|
|
17
|
4,737.00
|
BATE
|
12:36:47
|
|
278
|
4,737.00
|
BATE
|
12:36:47
|
|
26
|
4,738.00
|
XLON
|
12:36:50
|
|
651
|
4,738.00
|
XLON
|
12:36:50
|
|
72
|
4,738.00
|
XLON
|
12:37:05
|
|
141
|
4,738.00
|
XLON
|
12:37:05
|
|
179
|
4,738.00
|
XLON
|
12:37:31
|
|
566
|
4,738.00
|
XLON
|
12:37:31
|
|
89
|
4,738.00
|
BATE
|
12:37:31
|
|
109
|
4,738.00
|
XLON
|
12:37:32
|
|
530
|
4,739.00
|
XLON
|
12:41:10
|
|
271
|
4,739.00
|
BATE
|
12:41:10
|
|
50
|
4,739.00
|
BATE
|
12:41:10
|
|
21
|
4,739.00
|
XLON
|
12:42:54
|
|
483
|
4,739.00
|
XLON
|
12:42:54
|
|
51
|
4,739.00
|
BATE
|
12:43:54
|
|
11
|
4,739.00
|
BATE
|
12:43:54
|
|
59
|
4,739.00
|
BATE
|
12:44:08
|
|
405
|
4,739.00
|
BATE
|
12:44:08
|
|
40
|
4,738.00
|
XLON
|
12:45:17
|
|
61
|
4,738.00
|
BATE
|
12:45:17
|
|
72
|
4,737.00
|
BATE
|
12:45:17
|
|
375
|
4,737.00
|
XLON
|
12:45:17
|
|
63
|
4,736.00
|
BATE
|
12:46:19
|
|
7
|
4,738.00
|
XLON
|
12:47:20
|
|
76
|
4,738.00
|
XLON
|
12:47:20
|
|
73
|
4,737.00
|
BATE
|
12:47:37
|
|
344
|
4,737.00
|
XLON
|
12:47:37
|
|
17
|
4,737.00
|
XLON
|
12:48:01
|
|
139
|
4,737.00
|
XLON
|
12:48:01
|
|
151
|
4,736.00
|
XLON
|
12:49:08
|
|
220
|
4,736.00
|
BATE
|
12:49:08
|
|
57
|
4,737.00
|
BATE
|
12:51:07
|
|
754
|
4,737.00
|
XLON
|
12:51:15
|
|
416
|
4,737.00
|
BATE
|
12:51:15
|
|
141
|
4,736.00
|
XLON
|
12:51:50
|
|
80
|
4,736.00
|
BATE
|
12:51:50
|
|
151
|
4,733.00
|
XLON
|
12:52:16
|
|
76
|
4,733.00
|
BATE
|
12:52:23
|
|
158
|
4,731.00
|
XLON
|
12:53:16
|
|
69
|
4,731.00
|
BATE
|
12:53:16
|
|
543
|
4,733.00
|
XLON
|
12:56:26
|
|
251
|
4,733.00
|
BATE
|
12:56:26
|
|
543
|
4,733.00
|
XLON
|
12:56:26
|
|
251
|
4,733.00
|
BATE
|
12:56:26
|
|
107
|
4,732.00
|
XLON
|
12:58:00
|
|
166
|
4,732.00
|
XLON
|
12:58:00
|
|
167
|
4,732.00
|
XLON
|
12:58:00
|
|
87
|
4,732.00
|
XLON
|
12:59:31
|
|
456
|
4,732.00
|
XLON
|
12:59:31
|
|
490
|
4,733.00
|
BATE
|
13:00:49
|
|
527
|
4,733.00
|
XLON
|
13:01:29
|
|
15
|
4,733.00
|
BATE
|
13:03:30
|
|
511
|
4,733.00
|
BATE
|
13:05:00
|
|
651
|
4,733.00
|
XLON
|
13:05:00
|
|
107
|
4,733.00
|
XLON
|
13:05:00
|
|
562
|
4,733.00
|
XLON
|
13:05:17
|
|
220
|
4,732.00
|
BATE
|
13:06:18
|
|
148
|
4,732.00
|
XLON
|
13:06:18
|
|
108
|
4,732.00
|
XLON
|
13:07:28
|
|
81
|
4,732.00
|
XLON
|
13:07:28
|
|
116
|
4,732.00
|
XLON
|
13:07:28
|
|
115
|
4,732.00
|
XLON
|
13:07:28
|
|
68
|
4,731.00
|
XLON
|
13:08:16
|
|
64
|
4,731.00
|
XLON
|
13:08:16
|
|
205
|
4,731.00
|
BATE
|
13:08:16
|
|
110
|
4,731.00
|
XLON
|
13:09:18
|
|
295
|
4,731.00
|
XLON
|
13:09:18
|
|
38
|
4,731.00
|
BATE
|
13:09:50
|
|
105
|
4,731.00
|
BATE
|
13:09:50
|
|
33
|
4,731.00
|
BATE
|
13:09:50
|
|
105
|
4,731.00
|
BATE
|
13:09:50
|
|
40
|
4,731.00
|
BATE
|
13:09:50
|
|
193
|
4,731.00
|
BATE
|
13:09:50
|
|
108
|
4,730.00
|
XLON
|
13:09:59
|
|
25
|
4,730.00
|
XLON
|
13:09:59
|
|
494
|
4,730.00
|
XLON
|
13:12:39
|
|
442
|
4,729.00
|
XLON
|
13:12:42
|
|
71
|
4,729.00
|
BATE
|
13:12:42
|
|
292
|
4,728.00
|
BATE
|
13:12:47
|
|
163
|
4,728.00
|
XLON
|
13:13:37
|
|
75
|
4,728.00
|
BATE
|
13:13:37
|
|
33
|
4,730.00
|
XLON
|
13:15:02
|
|
480
|
4,730.00
|
XLON
|
13:15:02
|
|
27
|
4,730.00
|
XLON
|
13:16:26
|
|
434
|
4,730.00
|
XLON
|
13:16:26
|
|
11
|
4,731.00
|
BATE
|
13:16:42
|
|
135
|
4,731.00
|
BATE
|
13:16:42
|
|
73
|
4,731.00
|
BATE
|
13:16:42
|
|
268
|
4,731.00
|
BATE
|
13:16:43
|
|
396
|
4,730.00
|
XLON
|
13:17:49
|
|
67
|
4,729.00
|
XLON
|
13:17:55
|
|
20
|
4,729.00
|
BATE
|
13:17:55
|
|
128
|
4,728.00
|
BATE
|
13:18:02
|
|
68
|
4,728.00
|
XLON
|
13:18:02
|
|
162
|
4,730.00
|
XLON
|
13:21:15
|
|
129
|
4,730.00
|
BATE
|
13:21:15
|
|
30
|
4,730.00
|
XLON
|
13:21:15
|
|
33
|
4,730.00
|
XLON
|
13:21:15
|
|
721
|
4,730.00
|
XLON
|
13:21:44
|
|
201
|
4,730.00
|
BATE
|
13:21:44
|
|
169
|
4,730.00
|
BATE
|
13:21:44
|
|
13
|
4,729.00
|
BATE
|
13:22:03
|
|
155
|
4,730.00
|
XLON
|
13:22:45
|
|
195
|
4,730.00
|
XLON
|
13:22:45
|
|
213
|
4,730.00
|
XLON
|
13:22:45
|
|
219
|
4,730.00
|
XLON
|
13:24:36
|
|
418
|
4,730.00
|
XLON
|
13:24:36
|
|
14
|
4,730.00
|
BATE
|
13:24:37
|
|
35
|
4,730.00
|
BATE
|
13:24:37
|
|
25
|
4,730.00
|
BATE
|
13:24:37
|
|
27
|
4,730.00
|
BATE
|
13:24:37
|
|
33
|
4,730.00
|
BATE
|
13:24:37
|
|
27
|
4,730.00
|
BATE
|
13:24:37
|
|
25
|
4,730.00
|
BATE
|
13:24:37
|
|
345
|
4,730.00
|
BATE
|
13:24:42
|
|
90
|
4,729.00
|
XLON
|
13:25:32
|
|
23
|
4,729.00
|
XLON
|
13:25:32
|
|
1
|
4,729.00
|
XLON
|
13:25:32
|
|
1
|
4,729.00
|
XLON
|
13:25:32
|
|
19
|
4,729.00
|
BATE
|
13:25:32
|
|
51
|
4,729.00
|
XLON
|
13:25:32
|
|
168
|
4,728.00
|
XLON
|
13:25:47
|
|
75
|
4,728.00
|
BATE
|
13:25:47
|
|
161
|
4,728.00
|
XLON
|
13:27:15
|
|
256
|
4,728.00
|
XLON
|
13:27:15
|
|
128
|
4,727.00
|
XLON
|
13:27:29
|
|
66
|
4,727.00
|
BATE
|
13:27:29
|
|
173
|
4,726.00
|
XLON
|
13:28:59
|
|
234
|
4,726.00
|
BATE
|
13:28:59
|
|
60
|
4,727.00
|
XLON
|
13:29:31
|
|
45
|
4,727.00
|
XLON
|
13:29:31
|
|
77
|
4,727.00
|
XLON
|
13:29:31
|
|
130
|
4,727.00
|
XLON
|
13:29:31
|
|
81
|
4,727.00
|
XLON
|
13:29:39
|
|
172
|
4,727.00
|
XLON
|
13:29:39
|
|
21
|
4,727.00
|
BATE
|
13:30:40
|
|
14
|
4,727.00
|
BATE
|
13:30:40
|
|
53
|
4,727.00
|
BATE
|
13:30:40
|
|
425
|
4,727.00
|
BATE
|
13:30:40
|
|
55
|
4,727.00
|
BATE
|
13:30:40
|
|
131
|
4,727.00
|
XLON
|
13:31:08
|
|
220
|
4,727.00
|
XLON
|
13:31:08
|
|
143
|
4,727.00
|
XLON
|
13:31:08
|
|
154
|
4,727.00
|
XLON
|
13:32:24
|
|
488
|
4,727.00
|
XLON
|
13:32:24
|
|
11
|
4,727.00
|
XLON
|
13:32:24
|
|
31
|
4,727.00
|
BATE
|
13:33:13
|
|
216
|
4,727.00
|
BATE
|
13:33:13
|
|
35
|
4,727.00
|
BATE
|
13:33:13
|
|
38
|
4,727.00
|
BATE
|
13:33:13
|
|
132
|
4,727.00
|
BATE
|
13:33:13
|
|
32
|
4,727.00
|
BATE
|
13:33:13
|
|
10
|
4,727.00
|
BATE
|
13:33:13
|
|
130
|
4,727.00
|
XLON
|
13:33:59
|
|
100
|
4,727.00
|
XLON
|
13:33:59
|
|
277
|
4,727.00
|
XLON
|
13:33:59
|
|
163
|
4,726.00
|
XLON
|
13:34:12
|
|
88
|
4,726.00
|
BATE
|
13:34:12
|
|
97
|
4,726.00
|
XLON
|
13:35:34
|
|
451
|
4,726.00
|
XLON
|
13:35:34
|
|
68
|
4,725.00
|
XLON
|
13:35:39
|
|
89
|
4,725.00
|
BATE
|
13:35:39
|
|
125
|
4,724.00
|
XLON
|
13:36:41
|
|
69
|
4,724.00
|
XLON
|
13:36:41
|
|
13
|
4,724.00
|
BATE
|
13:36:41
|
|
199
|
4,724.00
|
BATE
|
13:36:41
|
|
270
|
4,724.00
|
XLON
|
13:37:42
|
|
113
|
4,724.00
|
XLON
|
13:37:42
|
|
81
|
4,724.00
|
XLON
|
13:37:42
|
|
137
|
4,724.00
|
XLON
|
13:37:42
|
|
73
|
4,723.00
|
XLON
|
13:38:18
|
|
101
|
4,723.00
|
BATE
|
13:38:18
|
|
174
|
4,724.00
|
BATE
|
13:38:18
|
|
55
|
4,724.00
|
BATE
|
13:38:18
|
|
222
|
4,724.00
|
BATE
|
13:38:18
|
|
570
|
4,724.00
|
XLON
|
13:41:19
|
|
189
|
4,724.00
|
XLON
|
13:41:19
|
|
84
|
4,723.00
|
BATE
|
13:41:19
|
|
630
|
4,725.00
|
XLON
|
13:41:34
|
|
548
|
4,726.00
|
BATE
|
13:42:10
|
|
149
|
4,724.00
|
XLON
|
13:42:40
|
|
194
|
4,724.00
|
XLON
|
13:43:16
|
|
351
|
4,724.00
|
XLON
|
13:43:16
|
|
19
|
4,723.00
|
XLON
|
13:43:48
|
|
74
|
4,723.00
|
BATE
|
13:43:48
|
|
112
|
4,722.00
|
XLON
|
13:44:50
|
|
114
|
4,722.00
|
XLON
|
13:44:50
|
|
132
|
4,722.00
|
XLON
|
13:44:50
|
|
58
|
4,722.00
|
XLON
|
13:44:50
|
|
28
|
4,722.00
|
BATE
|
13:45:25
|
|
16
|
4,722.00
|
BATE
|
13:45:25
|
|
478
|
4,722.00
|
BATE
|
13:45:51
|
|
123
|
4,722.00
|
XLON
|
13:46:09
|
|
358
|
4,722.00
|
XLON
|
13:46:09
|
|
123
|
4,723.00
|
XLON
|
13:47:20
|
|
91
|
4,724.00
|
XLON
|
13:47:44
|
|
428
|
4,724.00
|
XLON
|
13:47:44
|
|
160
|
4,724.00
|
XLON
|
13:49:02
|
|
1
|
4,725.00
|
XLON
|
13:49:26
|
|
158
|
4,725.00
|
XLON
|
13:49:26
|
|
219
|
4,725.00
|
XLON
|
13:49:26
|
|
221
|
4,725.00
|
XLON
|
13:49:26
|
|
60
|
4,725.00
|
XLON
|
13:49:26
|
|
638
|
4,724.00
|
BATE
|
13:49:52
|
|
157
|
4,723.00
|
XLON
|
13:50:29
|
|
93
|
4,723.00
|
BATE
|
13:50:29
|
|
145
|
4,722.00
|
XLON
|
13:51:14
|
|
92
|
4,722.00
|
BATE
|
13:51:14
|
|
211
|
4,723.00
|
BATE
|
13:55:17
|
|
559
|
4,723.00
|
XLON
|
13:55:18
|
|
646
|
4,723.00
|
BATE
|
13:55:18
|
|
1,240
|
4,723.00
|
XLON
|
13:55:23
|
|
74
|
4,722.00
|
XLON
|
13:55:28
|
|
21
|
4,721.00
|
BATE
|
13:55:39
|
|
152
|
4,720.00
|
XLON
|
13:56:51
|
|
85
|
4,720.00
|
BATE
|
13:56:51
|
|
220
|
4,720.00
|
XLON
|
13:57:19
|
|
99
|
4,720.00
|
XLON
|
13:57:19
|
|
199
|
4,720.00
|
XLON
|
13:57:19
|
|
81
|
4,720.00
|
XLON
|
13:57:19
|
|
2
|
4,720.00
|
XLON
|
13:57:19
|
|
101
|
4,719.00
|
XLON
|
13:58:31
|
|
57
|
4,719.00
|
XLON
|
13:58:31
|
|
173
|
4,719.00
|
BATE
|
13:58:31
|
|
39
|
4,720.00
|
XLON
|
13:59:17
|
|
218
|
4,720.00
|
XLON
|
13:59:17
|
|
116
|
4,720.00
|
XLON
|
13:59:17
|
|
208
|
4,720.00
|
XLON
|
13:59:17
|
|
150
|
4,719.00
|
BATE
|
13:59:21
|
|
118
|
4,719.00
|
BATE
|
13:59:33
|
|
146
|
4,718.00
|
XLON
|
14:00:05
|
|
183
|
4,718.00
|
BATE
|
14:00:05
|
|
31
|
4,717.00
|
XLON
|
14:00:11
|
|
146
|
4,717.00
|
XLON
|
14:00:11
|
|
82
|
4,717.00
|
BATE
|
14:00:11
|
|
197
|
4,717.00
|
XLON
|
14:01:00
|
|
169
|
4,716.00
|
XLON
|
14:01:18
|
|
101
|
4,716.00
|
BATE
|
14:01:18
|
|
112
|
4,716.00
|
XLON
|
14:02:04
|
|
239
|
4,716.00
|
XLON
|
14:02:04
|
|
170
|
4,715.00
|
XLON
|
14:02:15
|
|
230
|
4,715.00
|
BATE
|
14:02:15
|
|
60
|
4,718.00
|
XLON
|
14:03:24
|
|
123
|
4,718.00
|
XLON
|
14:03:24
|
|
24
|
4,718.00
|
XLON
|
14:03:24
|
|
25
|
4,718.00
|
XLON
|
14:03:24
|
|
163
|
4,718.00
|
XLON
|
14:03:24
|
|
155
|
4,718.00
|
XLON
|
14:03:24
|
|
272
|
4,718.00
|
XLON
|
14:04:24
|
|
56
|
4,718.00
|
XLON
|
14:04:24
|
|
81
|
4,718.00
|
XLON
|
14:04:24
|
|
142
|
4,718.00
|
XLON
|
14:04:24
|
|
642
|
4,718.00
|
BATE
|
14:04:24
|
|
43
|
4,718.00
|
XLON
|
14:05:54
|
|
52
|
4,718.00
|
XLON
|
14:05:54
|
|
366
|
4,718.00
|
XLON
|
14:05:54
|
|
483
|
4,719.00
|
BATE
|
14:06:47
|
|
424
|
4,720.00
|
XLON
|
14:07:53
|
|
311
|
4,720.00
|
XLON
|
14:07:53
|
|
118
|
4,720.00
|
XLON
|
14:08:48
|
|
148
|
4,720.00
|
XLON
|
14:08:48
|
|
149
|
4,720.00
|
XLON
|
14:08:48
|
|
80
|
4,720.00
|
XLON
|
14:09:00
|
|
519
|
4,720.00
|
BATE
|
14:09:59
|
|
71
|
4,722.00
|
XLON
|
14:10:15
|
|
195
|
4,722.00
|
XLON
|
14:10:15
|
|
130
|
4,725.00
|
XLON
|
14:11:01
|
|
128
|
4,725.00
|
XLON
|
14:11:01
|
|
402
|
4,725.00
|
XLON
|
14:11:01
|
|
154
|
4,722.00
|
XLON
|
14:11:50
|
|
139
|
4,722.00
|
BATE
|
14:11:50
|
|
120
|
4,722.00
|
XLON
|
14:12:44
|
|
27
|
4,722.00
|
XLON
|
14:12:44
|
|
63
|
4,723.00
|
XLON
|
14:13:05
|
|
52
|
4,723.00
|
XLON
|
14:13:05
|
|
124
|
4,723.00
|
XLON
|
14:13:05
|
|
159
|
4,723.00
|
XLON
|
14:13:05
|
|
161
|
4,723.00
|
XLON
|
14:13:05
|
|
26
|
4,723.00
|
BATE
|
14:13:23
|
|
14
|
4,723.00
|
BATE
|
14:13:23
|
|
14
|
4,723.00
|
BATE
|
14:13:23
|
|
2
|
4,723.00
|
BATE
|
14:13:23
|
|
177
|
4,723.00
|
BATE
|
14:13:23
|
|
519
|
4,724.00
|
BATE
|
14:14:30
|
|
683
|
4,725.00
|
XLON
|
14:15:03
|
|
134
|
4,724.00
|
XLON
|
14:15:15
|
|
81
|
4,724.00
|
BATE
|
14:15:15
|
|
218
|
4,724.00
|
XLON
|
14:16:46
|
|
163
|
4,724.00
|
XLON
|
14:16:46
|
|
189
|
4,724.00
|
XLON
|
14:16:46
|
|
124
|
4,724.00
|
BATE
|
14:17:27
|
|
33
|
4,724.00
|
BATE
|
14:17:27
|
|
39
|
4,724.00
|
BATE
|
14:17:27
|
|
124
|
4,724.00
|
BATE
|
14:17:27
|
|
57
|
4,723.00
|
XLON
|
14:18:00
|
|
23
|
4,723.00
|
BATE
|
14:18:00
|
|
659
|
4,723.00
|
XLON
|
14:18:33
|
|
12
|
4,722.00
|
BATE
|
14:18:49
|
|
212
|
4,722.00
|
BATE
|
14:18:49
|
|
421
|
4,722.00
|
XLON
|
14:20:16
|
|
219
|
4,722.00
|
XLON
|
14:20:16
|
|
34
|
4,722.00
|
BATE
|
14:20:30
|
|
33
|
4,722.00
|
BATE
|
14:20:30
|
|
124
|
4,722.00
|
BATE
|
14:20:30
|
|
33
|
4,722.00
|
BATE
|
14:20:30
|
|
211
|
4,722.00
|
BATE
|
14:20:47
|
|
686
|
4,721.00
|
XLON
|
14:21:44
|
|
48
|
4,721.00
|
BATE
|
14:21:44
|
|
214
|
4,720.00
|
BATE
|
14:21:45
|
|
92
|
4,719.00
|
BATE
|
14:22:13
|
|
149
|
4,719.00
|
XLON
|
14:22:13
|
|
587
|
4,721.00
|
XLON
|
14:23:33
|
|
155
|
4,720.00
|
XLON
|
14:24:20
|
|
80
|
4,721.00
|
XLON
|
14:24:59
|
|
489
|
4,721.00
|
XLON
|
14:24:59
|
|
512
|
4,720.00
|
BATE
|
14:25:00
|
|
470
|
4,720.00
|
XLON
|
14:26:20
|
|
162
|
4,720.00
|
XLON
|
14:26:20
|
|
112
|
4,719.00
|
BATE
|
14:26:23
|
|
222
|
4,718.00
|
BATE
|
14:26:27
|
|
654
|
4,719.00
|
XLON
|
14:27:52
|
|
54
|
4,719.00
|
BATE
|
14:28:38
|
|
40
|
4,719.00
|
BATE
|
14:28:38
|
|
100
|
4,719.00
|
BATE
|
14:28:38
|
|
68
|
4,719.00
|
BATE
|
14:28:38
|
|
38
|
4,719.00
|
BATE
|
14:28:38
|
|
124
|
4,719.00
|
BATE
|
14:28:38
|
|
17
|
4,719.00
|
BATE
|
14:28:38
|
|
308
|
4,718.00
|
XLON
|
14:29:03
|
|
180
|
4,718.00
|
XLON
|
14:29:03
|
|
75
|
4,717.00
|
XLON
|
14:30:00
|
|
75
|
4,717.00
|
XLON
|
14:30:00
|
|
20
|
4,717.00
|
XLON
|
14:30:00
|
|
102
|
4,717.00
|
BATE
|
14:30:00
|
|
230
|
4,717.00
|
BATE
|
14:30:01
|
|
320
|
4,717.00
|
XLON
|
14:30:01
|
|
208
|
4,713.00
|
XLON
|
14:30:31
|
|
158
|
4,713.00
|
BATE
|
14:30:31
|
|
320
|
4,712.00
|
XLON
|
14:30:36
|
|
265
|
4,715.00
|
XLON
|
14:31:20
|
|
396
|
4,715.00
|
XLON
|
14:31:20
|
|
39
|
4,716.00
|
BATE
|
14:31:41
|
|
34
|
4,716.00
|
BATE
|
14:31:41
|
|
124
|
4,716.00
|
BATE
|
14:31:41
|
|
124
|
4,716.00
|
BATE
|
14:31:41
|
|
124
|
4,716.00
|
BATE
|
14:31:41
|
|
95
|
4,716.00
|
BATE
|
14:31:41
|
|
102
|
4,718.00
|
XLON
|
14:31:53
|
|
183
|
4,718.00
|
XLON
|
14:31:53
|
|
383
|
4,715.00
|
XLON
|
14:32:16
|
|
156
|
4,715.00
|
XLON
|
14:32:16
|
|
43
|
4,715.00
|
BATE
|
14:32:42
|
|
408
|
4,717.00
|
XLON
|
14:32:50
|
|
487
|
4,717.00
|
BATE
|
14:32:50
|
|
407
|
4,719.00
|
XLON
|
14:33:19
|
|
663
|
4,720.00
|
XLON
|
14:33:52
|
|
385
|
4,720.00
|
BATE
|
14:34:10
|
|
327
|
4,720.00
|
XLON
|
14:34:10
|
|
334
|
4,719.00
|
XLON
|
14:34:34
|
|
478
|
4,719.00
|
BATE
|
14:34:47
|
|
87
|
4,720.00
|
XLON
|
14:35:09
|
|
578
|
4,720.00
|
XLON
|
14:35:21
|
|
291
|
4,718.00
|
XLON
|
14:35:51
|
|
216
|
4,718.00
|
BATE
|
14:35:51
|
|
20
|
4,717.00
|
XLON
|
14:36:23
|
|
183
|
4,717.00
|
BATE
|
14:36:23
|
|
595
|
4,717.00
|
XLON
|
14:36:26
|
|
318
|
4,719.00
|
XLON
|
14:36:59
|
|
100
|
4,718.00
|
BATE
|
14:37:19
|
|
318
|
4,718.00
|
XLON
|
14:37:19
|
|
467
|
4,718.00
|
BATE
|
14:37:19
|
|
108
|
4,720.00
|
XLON
|
14:37:51
|
|
141
|
4,720.00
|
XLON
|
14:37:51
|
|
245
|
4,720.00
|
XLON
|
14:37:51
|
|
405
|
4,720.00
|
XLON
|
14:38:46
|
|
378
|
4,720.00
|
XLON
|
14:38:46
|
|
473
|
4,720.00
|
BATE
|
14:38:57
|
|
97
|
4,719.00
|
BATE
|
14:39:05
|
|
209
|
4,721.00
|
XLON
|
14:39:48
|
|
425
|
4,721.00
|
XLON
|
14:39:48
|
|
22
|
4,721.00
|
XLON
|
14:39:48
|
|
308
|
4,721.00
|
XLON
|
14:39:58
|
|
463
|
4,722.00
|
BATE
|
14:40:19
|
|
87
|
4,721.00
|
BATE
|
14:40:26
|
|
306
|
4,720.00
|
XLON
|
14:40:30
|
|
514
|
4,719.00
|
XLON
|
14:41:12
|
|
166
|
4,718.00
|
BATE
|
14:41:24
|
|
133
|
4,718.00
|
XLON
|
14:41:24
|
|
169
|
4,717.00
|
BATE
|
14:41:26
|
|
153
|
4,717.00
|
XLON
|
14:42:07
|
|
136
|
4,717.00
|
XLON
|
14:42:07
|
|
2
|
4,717.00
|
XLON
|
14:42:07
|
|
281
|
4,717.00
|
XLON
|
14:42:07
|
|
232
|
4,718.00
|
XLON
|
14:42:51
|
|
58
|
4,718.00
|
XLON
|
14:42:51
|
|
315
|
4,718.00
|
BATE
|
14:42:52
|
|
218
|
4,718.00
|
XLON
|
14:43:15
|
|
129
|
4,718.00
|
XLON
|
14:43:15
|
|
93
|
4,718.00
|
XLON
|
14:43:15
|
|
419
|
4,718.00
|
BATE
|
14:43:53
|
|
694
|
4,718.00
|
XLON
|
14:44:28
|
|
78
|
4,717.00
|
BATE
|
14:44:33
|
|
171
|
4,716.00
|
BATE
|
14:44:52
|
|
300
|
4,716.00
|
XLON
|
14:44:52
|
|
313
|
4,715.00
|
XLON
|
14:45:20
|
|
156
|
4,715.00
|
BATE
|
14:45:20
|
|
21
|
4,715.00
|
XLON
|
14:45:39
|
|
547
|
4,715.00
|
XLON
|
14:45:58
|
|
161
|
4,715.00
|
BATE
|
14:45:58
|
|
2
|
4,715.00
|
XLON
|
14:45:58
|
|
32
|
4,715.00
|
BATE
|
14:45:58
|
|
32
|
4,715.00
|
BATE
|
14:45:58
|
|
105
|
4,715.00
|
BATE
|
14:45:58
|
|
23
|
4,715.00
|
XLON
|
14:45:58
|
|
539
|
4,713.00
|
XLON
|
14:46:54
|
|
22
|
4,712.00
|
XLON
|
14:47:21
|
|
158
|
4,712.00
|
BATE
|
14:47:21
|
|
405
|
4,711.00
|
XLON
|
14:47:27
|
|
142
|
4,711.00
|
XLON
|
14:47:35
|
|
118
|
4,710.00
|
BATE
|
14:47:35
|
|
46
|
4,710.00
|
BATE
|
14:47:36
|
|
431
|
4,709.00
|
XLON
|
14:48:14
|
|
34
|
4,709.00
|
BATE
|
14:48:27
|
|
27
|
4,709.00
|
BATE
|
14:48:27
|
|
50
|
4,709.00
|
BATE
|
14:48:27
|
|
34
|
4,709.00
|
BATE
|
14:48:27
|
|
37
|
4,709.00
|
BATE
|
14:48:27
|
|
22
|
4,709.00
|
BATE
|
14:48:27
|
|
38
|
4,709.00
|
BATE
|
14:48:27
|
|
183
|
4,709.00
|
BATE
|
14:48:27
|
|
16
|
4,708.00
|
XLON
|
14:49:03
|
|
107
|
4,708.00
|
XLON
|
14:49:03
|
|
81
|
4,708.00
|
XLON
|
14:49:03
|
|
205
|
4,708.00
|
XLON
|
14:49:03
|
|
559
|
4,708.00
|
XLON
|
14:49:47
|
|
288
|
4,707.00
|
XLON
|
14:49:59
|
|
47
|
4,707.00
|
BATE
|
14:49:59
|
|
20
|
4,707.00
|
BATE
|
14:49:59
|
|
137
|
4,707.00
|
BATE
|
14:50:05
|
|
576
|
4,709.00
|
XLON
|
14:51:20
|
|
504
|
4,709.00
|
BATE
|
14:51:20
|
|
153
|
4,709.00
|
XLON
|
14:51:39
|
|
187
|
4,709.00
|
XLON
|
14:51:39
|
|
93
|
4,709.00
|
XLON
|
14:51:39
|
|
139
|
4,709.00
|
XLON
|
14:51:39
|
|
176
|
4,707.00
|
BATE
|
14:51:53
|
|
162
|
4,707.00
|
BATE
|
14:52:02
|
|
608
|
4,709.50
|
XLON
|
14:52:34
|
|
143
|
4,709.00
|
BATE
|
14:52:34
|
|
188
|
4,709.00
|
BATE
|
14:52:34
|
|
589
|
4,709.50
|
XLON
|
14:53:16
|
|
323
|
4,710.00
|
BATE
|
14:54:03
|
|
16
|
4,710.00
|
BATE
|
14:54:03
|
|
566
|
4,709.00
|
XLON
|
14:54:25
|
|
160
|
4,709.00
|
BATE
|
14:54:25
|
|
454
|
4,709.00
|
XLON
|
14:54:52
|
|
391
|
4,709.50
|
XLON
|
14:55:42
|
|
300
|
4,709.50
|
XLON
|
14:56:07
|
|
570
|
4,709.50
|
XLON
|
14:56:53
|
|
805
|
4,712.00
|
BATE
|
14:56:57
|
|
287
|
4,711.50
|
XLON
|
14:57:24
|
|
268
|
4,711.00
|
XLON
|
14:57:48
|
|
156
|
4,711.00
|
BATE
|
14:57:48
|
|
304
|
4,710.50
|
XLON
|
14:58:15
|
|
265
|
4,710.50
|
XLON
|
14:58:41
|
|
21
|
4,710.00
|
XLON
|
14:59:07
|
|
158
|
4,710.00
|
BATE
|
14:59:07
|
|
486
|
4,709.00
|
XLON
|
14:59:07
|
|
56
|
4,710.00
|
BATE
|
14:59:39
|
|
34
|
4,710.00
|
BATE
|
14:59:39
|
|
542
|
4,710.00
|
BATE
|
14:59:41
|
|
623
|
4,712.00
|
XLON
|
15:00:00
|
|
151
|
4,711.00
|
BATE
|
15:00:19
|
|
19
|
4,710.00
|
XLON
|
15:00:35
|
|
324
|
4,709.00
|
XLON
|
15:00:46
|
|
22
|
4,709.00
|
BATE
|
15:00:46
|
|
345
|
4,708.00
|
XLON
|
15:01:09
|
|
198
|
4,708.00
|
BATE
|
15:01:09
|
|
185
|
4,708.00
|
BATE
|
15:01:33
|
|
699
|
4,708.00
|
XLON
|
15:01:38
|
|
330
|
4,708.00
|
XLON
|
15:02:17
|
|
40
|
4,707.00
|
BATE
|
15:02:17
|
|
151
|
4,707.00
|
BATE
|
15:02:28
|
|
697
|
4,709.00
|
XLON
|
15:02:57
|
|
414
|
4,709.00
|
BATE
|
15:02:57
|
|
219
|
4,708.00
|
XLON
|
15:03:38
|
|
164
|
4,708.00
|
XLON
|
15:03:38
|
|
3
|
4,708.00
|
BATE
|
15:03:38
|
|
2
|
4,708.00
|
BATE
|
15:03:38
|
|
20
|
4,708.00
|
BATE
|
15:03:38
|
|
157
|
4,708.00
|
BATE
|
15:03:38
|
|
339
|
4,708.00
|
XLON
|
15:04:05
|
|
506
|
4,708.00
|
BATE
|
15:05:32
|
|
684
|
4,707.00
|
XLON
|
15:05:33
|
|
279
|
4,707.00
|
BATE
|
15:05:33
|
|
647
|
4,707.00
|
XLON
|
15:05:33
|
|
475
|
4,711.00
|
XLON
|
15:06:09
|
|
111
|
4,710.00
|
XLON
|
15:06:12
|
|
102
|
4,711.00
|
BATE
|
15:06:46
|
|
325
|
4,711.00
|
BATE
|
15:06:46
|
|
610
|
4,711.00
|
XLON
|
15:07:20
|
|
282
|
4,709.50
|
XLON
|
15:07:48
|
|
46
|
4,710.00
|
BATE
|
15:08:17
|
|
362
|
4,710.00
|
BATE
|
15:08:17
|
|
599
|
4,709.00
|
XLON
|
15:08:50
|
|
89
|
4,709.00
|
BATE
|
15:08:50
|
|
108
|
4,709.00
|
XLON
|
15:08:50
|
|
183
|
4,709.00
|
XLON
|
15:08:50
|
|
427
|
4,709.00
|
XLON
|
15:10:29
|
|
200
|
4,709.00
|
XLON
|
15:10:49
|
|
558
|
4,709.00
|
BATE
|
15:10:49
|
|
700
|
4,709.00
|
XLON
|
15:10:49
|
|
218
|
4,709.00
|
XLON
|
15:10:49
|
|
34
|
4,709.00
|
BATE
|
15:11:20
|
|
38
|
4,709.00
|
BATE
|
15:11:20
|
|
45
|
4,709.00
|
BATE
|
15:11:20
|
|
39
|
4,709.00
|
BATE
|
15:11:20
|
|
183
|
4,709.00
|
BATE
|
15:11:20
|
|
36
|
4,709.00
|
BATE
|
15:11:20
|
|
96
|
4,709.00
|
BATE
|
15:11:20
|
|
208
|
4,710.00
|
XLON
|
15:11:39
|
|
110
|
4,710.00
|
XLON
|
15:11:39
|
|
303
|
4,710.00
|
XLON
|
15:12:07
|
|
623
|
4,709.00
|
XLON
|
15:12:35
|
|
51
|
4,708.00
|
BATE
|
15:12:35
|
|
20
|
4,708.00
|
BATE
|
15:12:35
|
|
20
|
4,708.00
|
XLON
|
15:13:01
|
|
515
|
4,708.00
|
BATE
|
15:13:01
|
|
196
|
4,709.00
|
XLON
|
15:13:23
|
|
95
|
4,709.00
|
XLON
|
15:13:23
|
|
177
|
4,709.00
|
BATE
|
15:13:51
|
|
617
|
4,709.00
|
XLON
|
15:13:52
|
|
620
|
4,713.00
|
XLON
|
15:14:44
|
|
56
|
4,713.00
|
BATE
|
15:14:54
|
|
38
|
4,713.00
|
BATE
|
15:14:54
|
|
33
|
4,713.00
|
BATE
|
15:14:54
|
|
39
|
4,713.00
|
BATE
|
15:14:54
|
|
163
|
4,713.00
|
BATE
|
15:14:54
|
|
302
|
4,712.00
|
XLON
|
15:15:26
|
|
164
|
4,711.00
|
BATE
|
15:15:28
|
|
420
|
4,712.00
|
XLON
|
15:15:58
|
|
73
|
4,712.00
|
XLON
|
15:15:58
|
|
149
|
4,711.00
|
XLON
|
15:16:05
|
|
33
|
4,711.00
|
BATE
|
15:16:25
|
|
31
|
4,711.00
|
BATE
|
15:16:25
|
|
41
|
4,711.00
|
BATE
|
15:16:25
|
|
34
|
4,711.00
|
XLON
|
15:16:50
|
|
239
|
4,711.00
|
XLON
|
15:16:50
|
|
194
|
4,711.00
|
XLON
|
15:16:50
|
|
20
|
4,711.00
|
BATE
|
15:17:29
|
|
63
|
4,713.00
|
XLON
|
15:18:21
|
|
254
|
4,713.00
|
XLON
|
15:18:29
|
|
891
|
4,713.00
|
BATE
|
15:18:29
|
|
758
|
4,713.00
|
XLON
|
15:18:29
|
|
179
|
4,713.00
|
BATE
|
15:18:29
|
|
470
|
4,716.00
|
XLON
|
15:19:02
|
|
156
|
4,715.00
|
XLON
|
15:19:25
|
|
684
|
4,717.00
|
BATE
|
15:20:47
|
|
951
|
4,717.00
|
XLON
|
15:20:47
|
|
339
|
4,715.00
|
XLON
|
15:21:03
|
|
165
|
4,714.00
|
BATE
|
15:21:18
|
|
19
|
4,714.00
|
XLON
|
15:21:44
|
|
612
|
4,714.00
|
XLON
|
15:21:52
|
|
180
|
4,714.00
|
BATE
|
15:21:52
|
|
684
|
4,715.00
|
XLON
|
15:22:43
|
|
47
|
4,715.00
|
BATE
|
15:23:02
|
|
27
|
4,716.00
|
XLON
|
15:23:31
|
|
73
|
4,716.00
|
XLON
|
15:23:31
|
|
372
|
4,716.00
|
XLON
|
15:23:31
|
|
153
|
4,716.00
|
XLON
|
15:23:43
|
|
784
|
4,717.00
|
BATE
|
15:24:19
|
|
496
|
4,717.00
|
XLON
|
15:24:44
|
|
172
|
4,717.00
|
BATE
|
15:24:44
|
|
144
|
4,717.00
|
XLON
|
15:24:44
|
|
147
|
4,718.00
|
BATE
|
15:25:15
|
|
328
|
4,718.00
|
XLON
|
15:25:15
|
|
637
|
4,718.00
|
XLON
|
15:26:01
|
|
666
|
4,719.00
|
XLON
|
15:26:43
|
|
525
|
4,718.00
|
BATE
|
15:26:44
|
|
316
|
4,718.00
|
XLON
|
15:27:11
|
|
320
|
4,719.00
|
XLON
|
15:27:46
|
|
283
|
4,720.00
|
BATE
|
15:28:27
|
|
150
|
4,720.00
|
BATE
|
15:28:27
|
|
2
|
4,720.00
|
XLON
|
15:28:31
|
|
267
|
4,720.00
|
XLON
|
15:28:31
|
|
155
|
4,720.00
|
XLON
|
15:28:31
|
|
35
|
4,720.00
|
XLON
|
15:28:31
|
|
22
|
4,720.00
|
XLON
|
15:28:31
|
|
144
|
4,719.00
|
XLON
|
15:29:10
|
|
77
|
4,719.00
|
BATE
|
15:29:21
|
|
489
|
4,719.00
|
XLON
|
15:29:21
|
|
107
|
4,719.00
|
XLON
|
15:29:21
|
|
26
|
4,719.00
|
XLON
|
15:29:21
|
|
531
|
4,719.00
|
BATE
|
15:30:03
|
|
637
|
4,720.00
|
XLON
|
15:30:40
|
|
26
|
4,720.00
|
BATE
|
15:31:10
|
|
331
|
4,720.00
|
BATE
|
15:31:10
|
|
82
|
4,720.00
|
XLON
|
15:31:25
|
|
64
|
4,720.00
|
XLON
|
15:31:26
|
|
52
|
4,720.00
|
XLON
|
15:31:29
|
|
142
|
4,721.00
|
BATE
|
15:32:11
|
|
29
|
4,721.00
|
BATE
|
15:32:11
|
|
25
|
4,721.00
|
BATE
|
15:32:11
|
|
23
|
4,721.00
|
BATE
|
15:32:11
|
|
162
|
4,721.00
|
BATE
|
15:32:11
|
|
65
|
4,720.00
|
XLON
|
15:32:11
|
|
127
|
4,720.00
|
XLON
|
15:32:19
|
|
30
|
4,721.00
|
XLON
|
15:32:25
|
|
24
|
4,721.00
|
XLON
|
15:32:25
|
|
52
|
4,721.00
|
XLON
|
15:32:25
|
|
36
|
4,721.00
|
XLON
|
15:32:25
|
|
715
|
4,721.00
|
XLON
|
15:32:25
|
|
395
|
4,721.00
|
XLON
|
15:32:25
|
|
143
|
4,721.00
|
BATE
|
15:33:12
|
|
19
|
4,721.00
|
BATE
|
15:33:12
|
|
20
|
4,721.00
|
BATE
|
15:33:12
|
|
30
|
4,721.00
|
BATE
|
15:33:12
|
|
25
|
4,721.00
|
BATE
|
15:33:12
|
|
23
|
4,721.00
|
BATE
|
15:33:12
|
|
36
|
4,721.00
|
BATE
|
15:33:12
|
|
25
|
4,721.00
|
BATE
|
15:33:12
|
|
29
|
4,721.00
|
BATE
|
15:33:12
|
|
26
|
4,721.00
|
BATE
|
15:33:12
|
|
16
|
4,721.00
|
BATE
|
15:33:12
|
|
94
|
4,721.00
|
XLON
|
15:33:31
|
|
418
|
4,721.00
|
XLON
|
15:33:31
|
|
487
|
4,720.00
|
XLON
|
15:33:47
|
|
137
|
4,721.00
|
BATE
|
15:34:31
|
|
29
|
4,721.00
|
BATE
|
15:34:31
|
|
137
|
4,721.00
|
BATE
|
15:34:31
|
|
1
|
4,721.00
|
BATE
|
15:34:31
|
|
35
|
4,721.00
|
BATE
|
15:34:31
|
|
137
|
4,721.00
|
BATE
|
15:34:31
|
|
29
|
4,721.00
|
BATE
|
15:34:31
|
|
25
|
4,721.00
|
BATE
|
15:34:31
|
|
23
|
4,721.00
|
BATE
|
15:34:31
|
|
5
|
4,721.00
|
BATE
|
15:34:31
|
|
152
|
4,721.00
|
XLON
|
15:34:31
|
|
356
|
4,721.00
|
XLON
|
15:34:31
|
|
162
|
4,720.00
|
XLON
|
15:34:33
|
|
36
|
4,719.00
|
BATE
|
15:34:56
|
|
5
|
4,719.00
|
BATE
|
15:35:03
|
|
1
|
4,719.00
|
BATE
|
15:35:03
|
|
423
|
4,720.00
|
XLON
|
15:35:05
|
|
69
|
4,720.00
|
XLON
|
15:35:05
|
|
73
|
4,720.00
|
BATE
|
15:35:44
|
|
219
|
4,720.00
|
BATE
|
15:35:44
|
|
48
|
4,720.00
|
BATE
|
15:35:44
|
|
5
|
4,720.00
|
BATE
|
15:35:44
|
|
469
|
4,720.00
|
XLON
|
15:35:52
|
|
7
|
4,720.00
|
XLON
|
15:35:52
|
|
316
|
4,720.00
|
XLON
|
15:36:15
|
|
297
|
4,720.00
|
XLON
|
15:36:39
|
|
41
|
4,720.00
|
BATE
|
15:36:45
|
|
506
|
4,720.00
|
BATE
|
15:36:48
|
|
156
|
4,719.00
|
XLON
|
15:36:58
|
|
86
|
4,718.00
|
XLON
|
15:37:20
|
|
61
|
4,718.00
|
XLON
|
15:37:20
|
|
627
|
4,719.00
|
XLON
|
15:37:42
|
|
118
|
4,719.00
|
XLON
|
15:38:13
|
|
52
|
4,719.00
|
XLON
|
15:38:13
|
|
108
|
4,719.00
|
XLON
|
15:38:13
|
|
173
|
4,719.00
|
XLON
|
15:38:13
|
|
539
|
4,719.00
|
BATE
|
15:38:35
|
|
1
|
4,719.00
|
BATE
|
15:38:35
|
|
12
|
4,719.00
|
XLON
|
15:38:59
|
|
45
|
4,719.00
|
XLON
|
15:38:59
|
|
69
|
4,719.00
|
XLON
|
15:38:59
|
|
103
|
4,719.00
|
XLON
|
15:39:02
|
|
21
|
4,719.00
|
XLON
|
15:39:13
|
|
219
|
4,719.00
|
XLON
|
15:39:13
|
|
269
|
4,719.00
|
XLON
|
15:39:13
|
|
24
|
4,720.00
|
BATE
|
15:39:52
|
|
350
|
4,720.00
|
BATE
|
15:39:52
|
|
36
|
4,720.00
|
BATE
|
15:39:52
|
|
132
|
4,720.00
|
BATE
|
15:39:52
|
|
572
|
4,719.00
|
XLON
|
15:39:56
|
|
16
|
4,720.00
|
XLON
|
15:40:30
|
|
158
|
4,720.00
|
XLON
|
15:40:30
|
|
197
|
4,720.00
|
XLON
|
15:40:30
|
|
84
|
4,720.00
|
XLON
|
15:40:30
|
|
87
|
4,720.00
|
XLON
|
15:41:14
|
|
38
|
4,720.00
|
XLON
|
15:41:14
|
|
66
|
4,720.00
|
XLON
|
15:41:14
|
|
244
|
4,720.00
|
XLON
|
15:41:14
|
|
41
|
4,720.00
|
BATE
|
15:41:20
|
|
549
|
4,721.00
|
XLON
|
15:41:41
|
|
9
|
4,721.00
|
XLON
|
15:41:41
|
|
103
|
4,720.00
|
XLON
|
15:42:14
|
|
127
|
4,720.00
|
XLON
|
15:42:14
|
|
510
|
4,720.00
|
BATE
|
15:42:14
|
|
53
|
4,720.00
|
XLON
|
15:42:14
|
|
449
|
4,720.00
|
BATE
|
15:42:51
|
|
5
|
4,720.00
|
BATE
|
15:42:51
|
|
571
|
4,719.00
|
XLON
|
15:43:40
|
|
84
|
4,719.00
|
BATE
|
15:43:40
|
|
555
|
4,719.00
|
XLON
|
15:43:40
|
|
161
|
4,719.00
|
XLON
|
15:44:24
|
|
62
|
4,719.00
|
BATE
|
15:44:24
|
|
417
|
4,719.00
|
BATE
|
15:44:24
|
|
57
|
4,719.00
|
XLON
|
15:44:24
|
|
353
|
4,719.00
|
XLON
|
15:44:24
|
|
611
|
4,719.00
|
XLON
|
15:45:02
|
|
20
|
4,718.00
|
XLON
|
15:45:40
|
|
77
|
4,718.00
|
BATE
|
15:45:40
|
|
4
|
4,718.00
|
BATE
|
15:45:41
|
|
424
|
4,718.00
|
XLON
|
15:45:51
|
|
356
|
4,718.00
|
BATE
|
15:45:51
|
|
115
|
4,718.00
|
XLON
|
15:45:51
|
|
190
|
4,718.00
|
XLON
|
15:46:30
|
|
388
|
4,718.00
|
XLON
|
15:46:30
|
|
289
|
4,720.00
|
XLON
|
15:47:16
|
|
295
|
4,719.00
|
XLON
|
15:47:24
|
|
54
|
4,719.00
|
BATE
|
15:47:24
|
|
481
|
4,719.00
|
BATE
|
15:47:24
|
|
5
|
4,719.00
|
XLON
|
15:48:36
|
|
219
|
4,719.00
|
XLON
|
15:48:36
|
|
2
|
4,719.00
|
XLON
|
15:48:36
|
|
467
|
4,719.00
|
BATE
|
15:48:36
|
|
87
|
4,719.00
|
BATE
|
15:48:36
|
|
359
|
4,719.00
|
XLON
|
15:48:36
|
|
269
|
4,719.00
|
XLON
|
15:48:36
|
|
611
|
4,720.00
|
XLON
|
15:49:40
|
|
274
|
4,720.00
|
XLON
|
15:49:51
|
|
525
|
4,720.00
|
BATE
|
15:50:07
|
|
43
|
4,720.00
|
XLON
|
15:50:12
|
|
88
|
4,720.00
|
XLON
|
15:50:12
|
|
35
|
4,720.00
|
XLON
|
15:50:12
|
|
27
|
4,720.00
|
XLON
|
15:50:36
|
|
349
|
4,720.00
|
XLON
|
15:50:36
|
|
471
|
4,720.00
|
XLON
|
15:51:02
|
|
110
|
4,720.00
|
XLON
|
15:51:02
|
|
19
|
4,720.00
|
XLON
|
15:51:02
|
|
23
|
4,720.00
|
BATE
|
15:51:30
|
|
40
|
4,720.00
|
BATE
|
15:51:30
|
|
1
|
4,720.00
|
BATE
|
15:51:30
|
|
40
|
4,720.00
|
BATE
|
15:51:30
|
|
38
|
4,720.00
|
BATE
|
15:51:30
|
|
15
|
4,720.00
|
BATE
|
15:51:30
|
|
602
|
4,720.00
|
XLON
|
15:51:49
|
|
195
|
4,719.00
|
BATE
|
15:51:59
|
|
233
|
4,719.00
|
BATE
|
15:52:01
|
|
227
|
4,719.00
|
XLON
|
15:52:25
|
|
61
|
4,719.00
|
XLON
|
15:52:25
|
|
182
|
4,720.00
|
XLON
|
15:53:33
|
|
53
|
4,720.00
|
XLON
|
15:53:33
|
|
192
|
4,720.00
|
XLON
|
15:53:33
|
|
7
|
4,720.00
|
XLON
|
15:53:33
|
|
679
|
4,720.00
|
XLON
|
15:53:33
|
|
579
|
4,721.00
|
XLON
|
15:54:35
|
|
260
|
4,720.00
|
XLON
|
15:54:40
|
|
932
|
4,720.00
|
BATE
|
15:54:40
|
|
79
|
4,720.00
|
XLON
|
15:54:59
|
|
116
|
4,720.00
|
XLON
|
15:55:45
|
|
881
|
4,720.00
|
XLON
|
15:55:45
|
|
570
|
4,720.00
|
BATE
|
15:55:45
|
|
249
|
4,720.00
|
XLON
|
15:55:45
|
|
7
|
4,720.00
|
BATE
|
15:55:45
|
|
48
|
4,721.00
|
XLON
|
15:57:00
|
|
188
|
4,721.00
|
XLON
|
15:57:00
|
|
715
|
4,721.00
|
XLON
|
15:57:00
|
|
82
|
4,721.00
|
XLON
|
15:57:00
|
|
595
|
4,721.00
|
XLON
|
15:57:41
|
|
173
|
4,721.00
|
XLON
|
15:57:41
|
|
434
|
4,721.00
|
BATE
|
15:57:41
|
|
20
|
4,721.00
|
BATE
|
15:57:41
|
|
323
|
4,721.00
|
BATE
|
15:58:04
|
|
140
|
4,720.00
|
XLON
|
15:58:20
|
|
882
|
4,723.00
|
XLON
|
15:58:55
|
|
331
|
4,722.00
|
BATE
|
15:59:04
|
|
209
|
4,723.00
|
XLON
|
15:59:23
|
|
188
|
4,723.00
|
XLON
|
15:59:23
|
|
407
|
4,723.00
|
XLON
|
15:59:23
|
|
111
|
4,723.00
|
XLON
|
15:59:28
|
|
33
|
4,723.00
|
XLON
|
15:59:31
|
|
262
|
4,723.00
|
BATE
|
15:59:31
|
|
33
|
4,723.00
|
BATE
|
15:59:31
|
|
35
|
4,723.00
|
BATE
|
15:59:31
|
|
29
|
4,723.00
|
XLON
|
15:59:34
|
|
45
|
4,721.00
|
XLON
|
16:02:11
|
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
POSKZMGMVKNGDZM
Grafico Azioni Unilever (LSE:ULVR)
Storico
Da Ott 2024 a Nov 2024
Grafico Azioni Unilever (LSE:ULVR)
Storico
Da Nov 2023 a Nov 2024
