a994-自有股份交易

RNS 自有股份交易自有股份交易聯合利華(英國) PLC 發佈時間 2024年11月05日 17:00:14 RNS編號：0579L 聯合利華(英國) PLC 2024年11月05日在自身證券中的交易 2024年11月05日聯合利華(英國) PLC（"公司"）今天宣佈，它已從BNP Paribas金融市場（"經紀人"）在倫敦證券交易所購買以下數量的股份。這些股份將被保留在庫房中。普通股購買日期：2024年11月05日購買的普通股數量：282,945 每股支付的最高價格：gbp 4,740.00 每股支付的最低價格：gbp 4,707.00 每股加權平均價格：gbp 4,727.84 這些購買形成了公司現有的股份回購計劃的一部分，並且是根據公司在2024年9月13日向經紀人發出的指令進行的，正如前面所宣佈的。在購買這些股份後，聯合利華持有43,550,481股普通股（在發行的2,477,946,857股普通股中，不包括庫房股）。彙總信息交易場所加權平均價格（gbp）綜合成交量 cboe-bxe 4,728.84 100,000 LSE 4,727.29 182,945 媒體查詢：請聯繫聯合利華新聞辦公室：Press-Office.London@Unilever.com 交易詳情根據（歐盟）第596/2014號條例第5(1)(b)條的規定，代理宣佈的回購計劃由經紀人代表的每項交易的完整細分情況如下：數量買入價格（gbp）交易場所時間（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 該信息由RNS提供，倫敦證券交易所的新聞服務。RNS已獲得英國金融行爲監管局的批准，作爲主要信息提供者。與使用和分發此信息相關的條款和條件可能適用。如需進一步信息，請聯繫rns@lseg.com或訪問www.rns.com。RNS可能會使用您的IP地址以確認遵守條款和條件，分析您與此通信中包含的信息的交互方式，並在不具名的基礎上與他人分享此類分析，作爲我們商業服務的一部分。如需了解有關RNS和倫敦證券交易所如何使用您提供的個人數據的更多信息，請參閱我們的隱私政策。結束倫敦證券交易所有限公司不對本網站上的內容負責，也不檢查內容。網站用戶負責檢查內容。任何資訊項目（包括任何招股說明書）僅針對其中指定的人員和國家，除該等人員和/或指定國家外，不得依賴。適用條款和條件，包括使用和分發的限制。© 2024 倫敦證券交易所有限公司。版權所有。