Unilever PLC 6-K, filed Jan 3, 2023
Unilever PLC (UL)
6-K
2023-01-03
For: 2022-12-31
View Original
Added on
April 09, 2026
About this 6-K
Unilever PLC filed this 6-K on January 3, 2023.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
_________________________________________________
FORM 6-K
_________________________________________________
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULE 13a-16 OR 15d-16
OF THE SECURITIES EXCHANGE ACT OF 1934
For the month of December, 2022
Commission File
Number: 001-04546
______________________________________________________
UNILEVER PLC
(Translation of registrant’s name into English)
_____________________________________________________
UNILEVER HOUSE, BLACKFRIARS, LONDON, ENGLAND
(Address of principal executive office)
_____________________________________________________
Indicate by check mark whether the registrant files or will file annual reports
under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper
as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper
as permitted by Regulation S-T Rule 101(b)(7): ☐
Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the
information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
Yes ..... No .X..
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): 82- _______
Signatures
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
| UNILEVER PLC | ||
| /S/ M VARSELLONA | ||
| By M VARSELLONA | ||
| CHIEF LEGAL OFFICER AND GROUP SECRETARY | ||
Date 3 January 2023
TABLE OF CONTENTS EXHIBIT INDEX
Exhibit 99
This Report on Form 6-K contains the following:
| Exhibit | 99.1 | Stock exchange announcement dated | December 01, 2022 | Entitled | |||||||||||||
| Exhibit | 99.2 | Stock exchange announcement dated | December 01, 2022 | Entitled | |||||||||||||
| Exhibit | 99.3 | Stock exchange announcement dated | December 02, 2022 | Entitled | |||||||||||||
| Exhibit | 99.4 | Stock exchange announcement dated | December 02, 2022 | Entitled | |||||||||||||
| Exhibit | 99.5 | Stock exchange announcement dated | December 05, 2022 | Entitled | |||||||||||||
| Exhibit | 99.6 | Stock exchange announcement dated | December 06, 2022 | Entitled | |||||||||||||
| Exhibit | 99.7 | Stock exchange announcement dated | December 07, 2022 | Entitled | |||||||||||||
| Exhibit | 99.8 | Stock exchange announcement dated | December 07, 2022 | Entitled | |||||||||||||
| Exhibit | 99.9 | Stock exchange announcement dated | December 08, 2022 | Entitled | |||||||||||||
| Exhibit | 99.10 | Stock exchange announcement dated | December 09, 2022 | Entitled | |||||||||||||
| Exhibit | 99.11 | Stock exchange announcement dated | December 12, 2022 | Entitled | |||||||||||||
| Exhibit | 99.12 | Stock exchange announcement dated | December 12, 2022 | Entitled | |||||||||||||
| Exhibit | 99.13 | Stock exchange announcement dated | December 13, 2022 | Entitled | |||||||||||||
| Exhibit | 99.14 | Stock exchange announcement dated | December 13, 2022 | Entitled | |||||||||||||
| Exhibit | 99.15 | Stock exchange announcement dated | December 13, 2022 | Entitled | |||||||||||||
| Exhibit | 99.16 | Stock exchange announcement dated | December 14, 2022 | Entitled | |||||||||||||
| Exhibit | 99.17 | Stock exchange announcement dated | December 15, 2022 | Entitled | |||||||||||||
| Exhibit | 99.18 | Stock exchange announcement dated | December 15, 2022 | Entitled | |||||||||||||
| Exhibit | 99.19 | Stock exchange announcement dated | December 15, 2022 | Entitled | |||||||||||||
| Exhibit | 99.2 | Stock exchange announcement dated | December 16, 2022 | Entitled | |||||||||||||
| Exhibit | 99.21 | Stock exchange announcement dated | December 19, 2022 | Entitled | |||||||||||||
| Exhibit | 99.22 | Stock exchange announcement dated | December 19, 2022 | Entitled | |||||||||||||
| Exhibit | 99.23 | Stock exchange announcement dated | December 19, 2022 | Entitled | |||||||||||||
| Exhibit | 99.24 | Stock exchange announcement dated | December 20, 2022 | Entitled | |||||||||||||
RNS Total Voting Rights TOTAL VOTING RIGHTS UNILEVER PLC Released 11:12:38 01 December 2022 RNS Number : 2708I Unilever PLC 01 December 2022 Unilever PLC Voting Rights and Capital Update The following notification is made in accordance with the UK Financial Conduct Authority's Disclosure Guidance and Transparency Rule 5.6.1. Unilever PLC's issued share capital as at 30 November 2022 consisted of 2,629,243,772 ordinary shares of 3 1/9p each. Of those ordinary shares, 94,234,215 were held as treasury shares and 3,054,400 ordinary shares (including ordinary shares represented by Unilever PLC ADSs) were held by or on behalf of companies in the Unilever group (the "Unilever Group Shares"). The voting rights attaching to the Unilever Group Shares are not exercisable. Accordingly, as at 30 November 2022, there were 2,531,955,157 shares with voting rights. The figure of 2,531,955,157 may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Unilever PLC under the UK Financial Conduct Authority's Disclosure Guidance and Transparency Rules. CAUTIONARY STATEMENT This announcement may contain forward-looking statements, including 'forward-looking statements' within the meaning of the United States Private Securities Litigation Reform Act of 1995. Words such as 'will', 'aim', 'expects', 'anticipates', 'intends', 'looks', 'believes', 'vision', or the negative of these terms and other similar expressions of future performance or results, and their negatives, are intended to identify such forward-looking statements. These forward-looking statements are based upon current expectations and assumptions regarding anticipated developments and other factors affecting the Unilever Group (the 'Group'). They are not historical facts, nor are they guarantees of future performance or outcomes. Because these forward-looking statements involve risks and uncertainties, actual results may differ materially from those expressed or implied by these forward-looking statements. These forward-looking statements speak only as of the date of this announcement. Except as required by any applicable law or regulation, the Group expressly disclaims any obligation or undertaking to release publicly any updates or revisions to any forward-looking statements contained herein to reflect any change in the Group's expectations with regard thereto or any change in events, conditions or circumstances on which any such statement is based. Further details of potential risks and uncertainties affecting the Group are described in the Group's filings with the London Stock Exchange, Euronext Amsterdam and the US Securities and Exchange Commission, including in the Annual Report on Form 20-F 2021 and the Unilever Annual Report and Accounts 2021 available on our corporate website www.unilever.com.
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 TVRUARARUKUURAA London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 17:43:22 01 December 2022 RNS Number : 3438I Unilever PLC 01 December 2022 TRANSACTIONS IN OWN SECURITIES 1 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 1 December 2022 Number of ordinary shares purchased: 149,981 Highest price paid per share: GBp 4,180.0000 Lowest price paid per share: GBp 4,136.0000 Volume weighted average price paid per share: GBp 4,162.1515 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 94,431,329 of its ordinary shares in treasury and has 2,534,812,443 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,160.7136 54,996 BATS 4,162.1247 9,080 Chi-X 4,163.1402 68,097 Turquoise 4,162.9175 14,265 Aquis 4,162.4537 3,543 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 206 4,148.0000 XLON 08:00:17 206 4,148.0000 XLON 08:00:17 206 4,148.0000 XLON 08:00:17 206 4,148.0000 XLON 08:00:17 206 4,148.0000 XLON 08:00:17 93 4,148.0000 XLON 08:00:17 200 4,145.0000 CHIX 08:00:21 200 4,145.0000 CHIX 08:00:21 39 4,145.0000 CHIX 08:00:21 34 4,145.5000 CHIX 08:00:26 200 4,145.5000 CHIX 08:00:26 231 4,141.0000 CHIX 08:00:41 204 4,136.0000 CHIX 08:00:59 134 4,140.5000 CHIX 08:01:22 56 4,140.5000 CHIX 08:01:22 16 4,140.5000 CHIX 08:01:23 179 4,145.5000 CHIX 08:01:51 355 4,145.0000 TRQX 08:01:52 215 4,152.5000 CHIX 08:02:50 186 4,151.5000 CHIX 08:02:55 20 4,151.5000 CHIX 08:02:56 204 4,150.5000 XLON 08:03:19 175 4,150.5000 CHIX 08:03:44 19 4,150.5000 CHIX 08:03:44 145 4,156.0000 XLON 08:04:20 40 4,156.0000 XLON 08:04:20 366 4,154.0000 CHIX 08:04:21 186 4,155.0000 AQXE 08:04:52 215 4,153.0000 XLON 08:05:10 110 4,152.5000 CHIX 08:05:49 50 4,152.5000 TRQX 08:05:49 50 4,152.5000 XLON 08:05:49 68 4,152.5000 CHIX 08:05:49 11 4,152.5000 CHIX 08:05:49 393 4,152.5000 CHIX 08:06:02 378 4,153.0000 CHIX 08:07:11 366 4,153.0000 TRQX 08:07:11 189 4,153.0000 XLON 08:07:11 21 4,154.5000 TRQX 08:07:37 154 4,154.5000 TRQX 08:07:39 51 4,160.0000 XLON 08:08:43 274 4,160.0000 XLON 08:08:43 265 4,160.0000 CHIX 08:08:43 30 4,160.0000 BATE 08:08:43 292 4,160.0000 BATE 08:08:43 247 4,166.0000 XLON 08:09:37 247 4,166.0000 XLON 08:09:37 22 4,166.0000 CHIX 08:09:37 173 4,159.0000 CHIX 08:09:46 185 4,158.0000 CHIX 08:10:13 174 4,157.5000 CHIX 08:10:16 190 4,152.5000 CHIX 08:10:36 1 4,152.5000 CHIX 08:10:36 182 4,154.5000 BATE 08:11:23 307 4,155.0000 XLON 08:12:01 336 4,158.0000 XLON 08:12:31 221 4,158.0000 XLON 08:13:25 221 4,158.0000 XLON 08:13:25 221 4,158.0000 XLON 08:13:25 24 4,158.0000 XLON 08:13:25 218 4,159.0000 CHIX 08:13:36 180 4,160.0000 CHIX 08:14:02 230 4,162.5000 CHIX 08:14:15 17 4,159.5000 CHIX 08:14:34 42 4,159.5000 CHIX 08:14:35 134 4,159.5000 CHIX 08:14:35 210 4,160.5000 CHIX 08:14:54 185 4,163.0000 TRQX 08:15:22 79 4,165.5000 XLON 08:15:58 35 4,165.0000 XLON 08:16:05 89 4,165.0000 XLON 08:16:05 79 4,165.0000 XLON 08:16:05 203 4,165.0000 XLON 08:16:05 49 4,165.0000 XLON 08:16:05 169 4,164.0000 CHIX 08:16:19 198 4,165.5000 CHIX 08:16:51 191 4,166.5000 XLON 08:17:14 231 4,169.0000 CHIX 08:17:47 234 4,170.5000 XLON 08:18:48 140 4,170.5000 XLON 08:18:48 234 4,170.5000 XLON 08:18:48 210 4,170.5000 CHIX 08:18:51 226 4,173.0000 XLON 08:19:48 218 4,173.0000 CHIX 08:19:48 229 4,175.5000 CHIX 08:20:54 229 4,175.5000 CHIX 08:20:54 27 4,175.5000 CHIX 08:20:54 290 4,176.0000 XLON 08:21:01 99 4,176.0000 XLON 08:22:28 190 4,176.0000 XLON 08:22:28 90 4,176.0000 TRQX 08:22:28 75 4,176.0000 AQXE 08:22:30 47 4,176.0000 AQXE 08:22:30 194 4,175.0000 CHIX 08:22:49 124 4,174.0000 CHIX 08:23:01 61 4,174.0000 CHIX 08:23:01 183 4,174.0000 CHIX 08:23:53 273 4,174.5000 CHIX 08:24:24 215 4,174.5000 CHIX 08:24:41 14 4,174.5000 CHIX 08:24:41 200 4,176.0000 CHIX 08:25:56 163 4,175.5000 XLON 08:26:11 246 4,175.5000 CHIX 08:26:11 59 4,175.5000 BATE 08:26:11 31 4,175.5000 CHIX 08:26:11 83 4,175.5000 TRQX 08:26:11 47 4,175.5000 CHIX 08:26:11 2 4,175.0000 BATE 08:26:38 253 4,175.0000 BATE 08:26:38 89 4,176.5000 BATE 08:28:47 411 4,176.5000 CHIX 08:28:47 124 4,176.5000 TRQX 08:28:47 242 4,176.5000 XLON 08:28:47 282 4,175.5000 CHIX 08:29:34 283 4,179.0000 CHIX 08:30:09 275 4,180.0000 TRQX 08:30:49 313 4,176.0000 BATE 08:31:35 314 4,172.5000 CHIX 08:32:54 319 4,172.0000 BATE 08:33:22 318 4,174.5000 CHIX 08:34:29 335 4,174.5000 XLON 08:35:39 338 4,176.0000 XLON 08:36:03 313 4,180.0000 CHIX 08:37:43 337 4,179.0000 XLON 08:39:03 341 4,178.5000 CHIX 08:39:35 11 4,178.5000 CHIX 08:39:35 278 4,175.5000 CHIX 08:41:31 251 4,175.0000 XLON 08:41:57 258 4,173.5000 CHIX 08:43:43 310 4,171.5000 TRQX 08:44:43 257 4,170.0000 XLON 08:45:48 66 4,170.0000 XLON 08:45:48 318 4,169.5000 TRQX 08:47:36 303 4,169.5000 CHIX 08:49:00 50 4,167.5000 BATE 08:49:12 355 4,166.5000 CHIX 08:50:29 369 4,165.5000 XLON 08:51:45 311 4,169.0000 CHIX 08:53:35 341 4,167.5000 CHIX 08:55:37 341 4,167.0000 TRQX 08:57:03 100 4,167.0000 CHIX 08:57:03 82 4,167.0000 AQXE 08:57:03 120 4,167.0000 AQXE 08:57:03 47 4,167.0000 AQXE 08:57:03 209 4,167.0000 XLON 09:01:03 320 4,167.0000 CHIX 09:01:03 209 4,167.0000 XLON 09:01:03 209 4,167.0000 XLON 09:01:03 30 4,167.0000 XLON 09:01:03 6 4,169.5000 BATE 09:04:39 44 4,169.5000 BATE 09:04:39 349 4,169.5000 CHIX 09:04:39 25 4,169.5000 BATE 09:04:39 105 4,169.5000 TRQX 09:04:39 37 4,169.0000 XLON 09:04:51 184 4,169.0000 XLON 09:04:51 152 4,169.0000 XLON 09:04:51 11 4,169.0000 TRQX 09:05:26 348 4,169.0000 TRQX 09:05:27 329 4,164.5000 XLON 09:08:16 74 4,168.0000 XLON 09:09:40 309 4,168.0000 CHIX 09:09:51 45 4,167.0000 XLON 09:11:31 46 4,167.0000 XLON 09:11:41 46 4,167.0000 XLON 09:11:41 149 4,167.0000 CHIX 09:11:41 78 4,167.0000 CHIX 09:11:41 13 4,167.0000 XLON 09:11:41 410 4,169.0000 CHIX 09:13:34 434 4,168.5000 CHIX 09:13:34 334 4,167.0000 CHIX 09:16:10 364 4,167.5000 XLON 09:18:08 345 4,167.0000 CHIX 09:20:54 342 4,167.0000 XLON 09:20:54 382 4,165.5000 CHIX 09:22:02 369 4,163.0000 BATE 09:22:50 231 4,162.5000 CHIX 09:24:12 158 4,162.5000 CHIX 09:24:12 85 4,163.5000 CHIX 09:26:29 281 4,163.5000 CHIX 09:26:29 377 4,163.0000 XLON 09:27:33 326 4,163.0000 CHIX 09:29:40 371 4,163.0000 CHIX 09:30:44 427 4,163.5000 XLON 09:32:15 87 4,164.5000 CHIX 09:35:16 260 4,164.5000 CHIX 09:35:16 335 4,164.0000 CHIX 09:35:16 100 4,164.5000 TRQX 09:38:20 228 4,164.5000 TRQX 09:38:20 136 4,164.5000 CHIX 09:39:30 200 4,164.5000 CHIX 09:39:30 180 4,166.0000 XLON 09:40:25 190 4,166.0000 XLON 09:40:25 321 4,165.5000 CHIX 09:42:27 311 4,165.5000 XLON 09:42:56 89 4,166.0000 CHIX 09:45:30 100 4,166.0000 TRQX 09:45:30 303 4,166.0000 BATE 09:45:42 316 4,166.5000 CHIX 09:47:41 329 4,166.0000 CHIX 09:47:44 243 4,166.0000 CHIX 09:50:28 22 4,165.5000 AQXE 09:50:29 227 4,165.5000 AQXE 09:50:29 327 4,163.0000 CHIX 09:51:29 106 4,161.0000 TRQX 09:54:39 100 4,161.0000 TRQX 09:54:39 115 4,161.0000 TRQX 09:54:39 313 4,159.0000 CHIX 09:56:09 384 4,163.5000 XLON 09:58:27 366 4,163.0000 CHIX 09:58:30 179 4,161.5000 TRQX 10:02:03 107 4,161.5000 TRQX 10:02:03 278 4,162.5000 CHIX 10:03:03 351 4,162.0000 CHIX 10:04:26 177 4,161.5000 CHIX 10:04:26 128 4,161.5000 CHIX 10:04:26
398 4,162.5000 CHIX 10:07:01 25 4,165.0000 XLON 10:08:33 76 4,165.0000 XLON 10:08:33 212 4,165.0000 XLON 10:08:33 330 4,166.0000 CHIX 10:10:35 297 4,167.0000 CHIX 10:12:04 56 4,167.0000 CHIX 10:12:04 200 4,167.0000 XLON 10:15:07 141 4,166.5000 TRQX 10:15:31 100 4,166.5000 CHIX 10:15:31 96 4,166.5000 CHIX 10:15:31 353 4,165.0000 CHIX 10:17:49 79 4,164.5000 XLON 10:20:05 262 4,166.0000 CHIX 10:21:03 128 4,166.0000 CHIX 10:21:03 351 4,166.5000 XLON 10:22:47 379 4,169.5000 BATE 10:24:15 50 4,168.5000 AQXE 10:25:14 215 4,168.5000 CHIX 10:25:14 18 4,168.5000 TRQX 10:25:14 253 4,167.5000 XLON 10:27:30 12 4,167.5000 XLON 10:27:30 134 4,167.0000 CHIX 10:29:57 161 4,167.0000 CHIX 10:29:57 128 4,168.5000 TRQX 10:31:16 183 4,168.5000 TRQX 10:31:16 187 4,168.5000 XLON 10:32:04 113 4,168.5000 XLON 10:32:04 25 4,168.0000 CHIX 10:32:27 287 4,168.0000 CHIX 10:32:27 364 4,167.5000 XLON 10:35:28 370 4,167.0000 CHIX 10:36:24 23 4,167.5000 CHIX 10:39:16 12 4,167.5000 CHIX 10:39:16 100 4,167.5000 CHIX 10:39:16 210 4,167.5000 CHIX 10:39:16 290 4,167.5000 CHIX 10:39:16 65 4,167.5000 CHIX 10:39:16 423 4,164.5000 CHIX 10:43:48 140 4,166.0000 XLON 10:46:17 42 4,166.0000 XLON 10:46:18 250 4,166.0000 AQXE 10:46:39 31 4,166.0000 TRQX 10:46:39 464 4,165.0000 CHIX 10:46:48 316 4,162.5000 CHIX 10:50:34 41 4,162.0000 XLON 10:50:34 90 4,162.0000 XLON 10:50:34 98 4,162.0000 XLON 10:50:34 39 4,162.0000 XLON 10:50:34 54 4,162.0000 XLON 10:50:34 186 4,162.0000 CHIX 10:54:04 176 4,162.0000 CHIX 10:54:04 93 4,162.0000 XLON 10:55:43 130 4,162.0000 CHIX 10:55:46 215 4,162.0000 CHIX 10:57:16 198 4,162.0000 CHIX 10:57:16 411 4,161.5000 CHIX 10:57:40 388 4,159.5000 CHIX 10:59:17 355 4,159.0000 XLON 11:02:37 100 4,159.0000 TRQX 11:02:37 102 4,159.0000 TRQX 11:02:37 157 4,159.0000 XLON 11:02:37 172 4,161.0000 XLON 11:06:05 135 4,161.0000 XLON 11:06:05 172 4,161.0000 CHIX 11:06:05 123 4,161.0000 CHIX 11:06:05 228 4,164.5000 CHIX 11:11:33 135 4,164.5000 CHIX 11:11:33 35 4,164.5000 TRQX 11:12:29 231 4,164.5000 TRQX 11:12:29 100 4,164.5000 TRQX 11:12:29 344 4,163.5000 CHIX 11:14:18 350 4,164.0000 CHIX 11:16:00 350 4,163.0000 CHIX 11:16:21 258 4,163.0000 CHIX 11:17:09 382 4,162.0000 CHIX 11:18:44 80 4,161.5000 CHIX 11:20:31 287 4,161.5000 CHIX 11:20:31 84 4,161.5000 BATE 11:23:30 105 4,161.5000 BATE 11:23:30 134 4,161.5000 BATE 11:23:30 10 4,162.0000 CHIX 11:27:30 50 4,162.0000 CHIX 11:27:30 34 4,163.0000 BATE 11:29:03 167 4,163.0000 XLON 11:29:03 55 4,163.0000 CHIX 11:29:03 27 4,163.0000 BATE 11:29:03 101 4,163.0000 CHIX 11:29:03 62 4,163.0000 CHIX 11:29:03 150 4,163.0000 CHIX 11:29:03 7 4,163.0000 CHIX 11:29:03 42 4,163.0000 CHIX 11:29:03 332 4,162.0000 CHIX 11:29:30 16 4,164.0000 CHIX 11:31:39 54 4,164.0000 CHIX 11:31:39 57 4,164.0000 CHIX 11:31:39 240 4,164.0000 CHIX 11:31:39 146 4,164.0000 CHIX 11:31:39 66 4,164.0000 CHIX 11:31:39 148 4,164.0000 CHIX 11:31:39 121 4,163.0000 AQXE 11:34:36 101 4,163.0000 CHIX 11:34:36 131 4,163.0000 XLON 11:34:36 332 4,162.0000 CHIX 11:36:08 107 4,162.5000 TRQX 11:40:55 17 4,162.5000 TRQX 11:41:01 62 4,163.0000 XLON 11:41:45 152 4,163.0000 TRQX 11:42:08 100 4,163.0000 TRQX 11:42:08 156 4,163.0000 XLON 11:42:08 82 4,163.0000 TRQX 11:42:08 104 4,163.5000 TRQX 11:44:20 200 4,163.5000 CHIX 11:44:20 122 4,163.5000 XLON 11:44:20 424 4,163.0000 TRQX 11:44:29 245 4,162.0000 XLON 11:47:23 132 4,162.0000 XLON 11:47:23 365 4,161.5000 XLON 11:48:58 257 4,160.0000 XLON 11:52:05 92 4,160.0000 XLON 11:52:05 301 4,162.5000 CHIX 11:54:04 369 4,162.5000 CHIX 11:55:35 349 4,162.5000 XLON 11:58:48 300 4,162.0000 CHIX 12:01:02 72 4,162.5000 XLON 12:03:22 14 4,162.5000 XLON 12:03:22 278 4,162.5000 XLON 12:03:22 135 4,165.0000 XLON 12:06:03 238 4,165.0000 XLON 12:06:03 366 4,164.0000 CHIX 12:06:13 54 4,163.0000 CHIX 12:09:07 321 4,163.0000 CHIX 12:09:07 340 4,163.0000 BATE 12:10:13 81 4,163.0000 BATE 12:10:13 339 4,166.5000 CHIX 12:12:05 355 4,168.5000 CHIX 12:14:40 42 4,168.5000 CHIX 12:14:40 326 4,169.0000 TRQX 12:16:25 382 4,170.0000 CHIX 12:17:44 121 4,169.5000 CHIX 12:20:03 259 4,169.5000 CHIX 12:20:03 352 4,170.0000 XLON 12:24:01 355 4,170.0000 CHIX 12:26:37 1 4,169.5000 TRQX 12:26:38 227 4,170.0000 TRQX 12:28:14 115 4,170.0000 CHIX 12:28:14 276 4,170.5000 XLON 12:31:01 263 4,169.5000 CHIX 12:31:46 10 4,169.5000 CHIX 12:31:46 138 4,169.0000 XLON 12:32:19 101 4,169.0000 XLON 12:32:19 50 4,169.0000 XLON 12:32:19 355 4,172.0000 XLON 12:36:38 358 4,172.5000 AQXE 12:39:27 360 4,173.0000 XLON 12:39:55 317 4,171.5000 BATE 12:40:45 165 4,173.0000 XLON 12:42:44 166 4,173.0000 XLON 12:42:44 364 4,173.5000 CHIX 12:46:30 31 4,173.0000 XLON 12:49:09 295 4,173.0000 XLON 12:49:11 331 4,170.5000 XLON 12:50:31 275 4,170.5000 XLON 12:50:31 347 4,170.0000 CHIX 12:53:17 33 4,170.0000 CHIX 12:53:17 399 4,173.0000 XLON 12:56:49 404 4,173.0000 XLON 12:56:49 41 4,171.0000 TRQX 13:02:14 96 4,171.0000 TRQX 13:02:14 257 4,171.0000 TRQX 13:02:14 27 4,171.5000 CHIX 13:03:56 50 4,171.5000 CHIX 13:03:56 297 4,171.0000 CHIX 13:04:20 379 4,171.0000 CHIX 13:06:27 235 4,172.0000 TRQX 13:08:40 123 4,172.0000 TRQX 13:08:40 375 4,171.0000 XLON 13:10:17 140 4,170.0000 CHIX 13:11:37 140 4,170.0000 CHIX 13:11:37 60 4,170.0000 CHIX 13:11:37 34 4,170.0000 CHIX 13:11:37 215 4,171.0000 CHIX 13:13:57 186 4,171.0000 CHIX 13:13:57 437 4,172.5000 CHIX 13:17:24 168 4,174.0000 XLON 13:19:09 194 4,174.0000 XLON 13:19:09 92 4,173.0000 XLON 13:21:03 273 4,173.0000 XLON 13:21:03 128 4,173.0000 CHIX 13:22:13 235 4,172.0000 CHIX 13:22:25 367 4,171.5000 CHIX 13:23:15 100 4,171.0000 CHIX 13:26:03 215 4,171.0000 CHIX 13:26:27 28 4,171.0000 CHIX 13:26:27 267 4,171.0000 XLON 13:27:54 117 4,171.0000 XLON 13:27:54 84 4,169.0000 TRQX 13:29:30 100 4,169.5000 CHIX 13:30:11 100 4,169.5000 CHIX 13:30:11 100 4,169.5000 CHIX 13:30:11 240 4,169.5000 TRQX 13:30:11 113 4,169.5000 CHIX 13:30:11 88 4,169.5000 CHIX 13:30:45 313 4,169.5000 CHIX 13:30:45 217 4,166.0000 TRQX 13:32:53 217 4,166.0000 TRQX 13:32:53 47 4,166.0000 TRQX 13:32:53 424 4,168.0000 CHIX 13:35:06 15 4,168.0000 CHIX 13:35:06 225 4,163.5000 BATE 13:37:26 199 4,163.5000 BATE 13:37:26 49 4,165.5000 BATE 13:38:35 43 4,165.5000 TRQX 13:38:35 97 4,165.5000 TRQX 13:38:35 239 4,165.5000 XLON 13:38:35 227 4,161.0000 XLON 13:40:34 57 4,163.0000 XLON 13:43:55 200 4,163.0000 XLON 13:44:17 228 4,163.0000 XLON 13:44:17 418 4,164.0000 CHIX 13:44:51 225 4,165.5000 XLON 13:46:06 250 4,165.5000 XLON 13:46:06 193 4,166.0000 TRQX 13:51:14 273 4,166.0000 TRQX 13:51:14 210 4,164.0000 CHIX 13:53:05 113 4,164.0000 CHIX 13:53:05 92 4,164.0000 AQXE 13:53:05 90 4,164.0000 AQXE 13:53:05 200 4,163.0000 XLON 13:53:08 191 4,164.0000 CHIX 13:55:13 215 4,164.5000 CHIX 13:55:13 135 4,164.5000 CHIX 13:55:13 33 4,164.0000 CHIX 13:55:14 132 4,164.0000 CHIX 13:55:15 221 4,164.5000 XLON 13:57:51 221 4,164.5000 XLON 13:57:51 72 4,164.5000 XLON 13:57:51 248 4,163.0000 XLON 13:58:02 161 4,163.0000 XLON 13:58:02 98 4,163.0000 XLON 13:58:02 213 4,160.5000 XLON 14:00:04 158 4,160.5000 XLON 14:00:04 42 4,160.5000 XLON 14:00:04 119 4,160.5000 XLON 14:00:05 49 4,154.0000 BATE 14:01:57 159 4,154.0000 BATE 14:01:58 150 4,154.0000 BATE 14:01:58 50 4,154.0000 BATE 14:01:58 8 4,154.0000 BATE 14:01:58 50 4,154.0000 BATE 14:01:58 21 4,154.0000 BATE 14:01:58 253 4,156.0000 XLON 14:05:56 253 4,156.0000 XLON 14:05:56 102 4,156.0000 XLON 14:05:56 471 4,158.5000 CHIX 14:09:44 205 4,158.0000 CHIX 14:09:44 96 4,158.0000 CHIX 14:09:44 109 4,158.0000 CHIX 14:09:44 50 4,158.0000 CHIX 14:09:44 245 4,158.0000 XLON 14:10:10 278 4,158.0000 XLON 14:10:10 241 4,161.0000 CHIX 14:13:59 241 4,161.0000 CHIX 14:13:59 5 4,161.0000 CHIX 14:13:59 203 4,160.5000 XLON 14:16:04 120 4,160.5000 XLON 14:16:04 469 4,160.5000 XLON 14:16:17 12 4,157.5000 CHIX 14:17:57 20 4,157.5000 CHIX 14:17:57 20 4,157.5000 CHIX 14:17:57 16 4,157.5000 CHIX 14:17:57 16 4,157.5000 CHIX 14:17:57 114 4,157.5000 CHIX 14:17:57 114 4,157.5000 CHIX 14:17:57 113 4,157.5000 CHIX 14:17:57 55 4,156.5000 XLON 14:18:34 29 4,156.5000 TRQX 14:18:34 95 4,156.5000 CHIX 14:18:34 95 4,156.5000 CHIX 14:18:34 427 4,153.5000 XLON 14:20:51 214 4,153.5000 XLON 14:20:51 261 4,153.5000 XLON 14:20:51 50 4,153.5000 XLON 14:20:51 100 4,154.5000 XLON 14:24:43 100 4,154.5000 XLON 14:24:43 206 4,154.0000 XLON 14:26:06 288 4,154.0000 XLON 14:26:06 343 4,154.5000 BATE 14:26:06 38 4,154.5000 CHIX 14:26:06 84 4,154.0000 XLON 14:26:06 223 4,154.0000 XLON 14:26:54 223 4,154.0000 XLON 14:26:54 169 4,154.0000 XLON 14:26:54 236 4,151.0000 XLON 14:29:41 57 4,151.0000 XLON 14:29:41 36 4,151.0000 XLON 14:29:41 110 4,151.0000 XLON 14:29:41 236 4,151.0000 XLON 14:29:41 624 4,151.0000 XLON 14:29:41 244 4,151.0000 XLON 14:29:41
23 4,147.5000 TRQX 14:32:05 23 4,147.5000 TRQX 14:32:05 23 4,147.5000 TRQX 14:32:05 23 4,147.5000 TRQX 14:32:06 23 4,147.5000 TRQX 14:32:06 23 4,147.5000 TRQX 14:32:06 56 4,147.0000 XLON 14:32:25 96 4,147.0000 CHIX 14:32:25 28 4,147.0000 TRQX 14:32:25 20 4,147.0000 BATE 14:32:25 96 4,147.0000 CHIX 14:32:25 96 4,147.0000 CHIX 14:32:25 4 4,147.0000 CHIX 14:32:25 215 4,147.0000 CHIX 14:32:25 100 4,147.0000 CHIX 14:32:25 46 4,147.0000 TRQX 14:32:25 67 4,147.0000 CHIX 14:32:25 49 4,147.0000 BATE 14:32:25 46 4,147.0000 AQXE 14:32:25 100 4,147.0000 CHIX 14:32:25 247 4,150.5000 XLON 14:35:00 247 4,150.5000 XLON 14:35:01 23 4,150.5000 XLON 14:35:01 62 4,150.5000 XLON 14:35:01 162 4,150.5000 XLON 14:35:01 62 4,150.5000 XLON 14:35:01 54 4,150.5000 XLON 14:35:01 100 4,150.0000 CHIX 14:35:01 200 4,150.0000 XLON 14:35:02 49 4,149.5000 XLON 14:35:04 19 4,149.5000 BATE 14:35:04 4 4,149.5000 XLON 14:35:04 26 4,149.5000 TRQX 14:35:04 90 4,149.5000 CHIX 14:35:04 5 4,149.5000 TRQX 14:35:04 43 4,149.5000 TRQX 14:35:04 46 4,149.5000 TRQX 14:35:04 100 4,149.5000 TRQX 14:35:04 253 4,149.5000 XLON 14:35:04 106 4,149.5000 XLON 14:35:04 58 4,148.0000 XLON 14:36:40 230 4,148.0000 XLON 14:37:18 230 4,148.0000 XLON 14:37:18 189 4,148.0000 XLON 14:37:18 129 4,150.5000 XLON 14:38:18 103 4,150.5000 TRQX 14:38:18 73 4,150.5000 XLON 14:38:18 342 4,150.5000 CHIX 14:38:18 99 4,150.0000 XLON 14:38:33 68 4,150.0000 XLON 14:38:33 38 4,150.0000 XLON 14:38:33 282 4,150.0000 XLON 14:38:33 126 4,150.0000 XLON 14:38:33 67 4,153.0000 BATE 14:40:23 310 4,153.0000 CHIX 14:40:23 93 4,153.0000 TRQX 14:40:23 183 4,153.0000 XLON 14:40:23 53 4,153.0000 CHIX 14:40:23 200 4,150.5000 XLON 14:40:57 49 4,150.5000 XLON 14:40:57 190 4,150.5000 XLON 14:40:57 59 4,150.5000 XLON 14:40:57 58 4,151.0000 BATE 14:42:09 33 4,150.5000 XLON 14:42:14 221 4,150.5000 XLON 14:42:14 100 4,150.5000 XLON 14:42:14 154 4,150.5000 XLON 14:42:14 27 4,150.5000 XLON 14:42:14 53 4,150.0000 XLON 14:43:52 100 4,150.0000 BATE 14:43:56 367 4,150.0000 BATE 14:43:56 200 4,155.0000 XLON 14:45:18 23 4,155.0000 TRQX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 19 4,155.0000 CHIX 14:45:18 16 4,155.0000 CHIX 14:45:18 83 4,155.0000 CHIX 14:45:19 167 4,155.0000 CHIX 14:45:19 227 4,155.0000 CHIX 14:45:19 20 4,154.0000 BATE 14:46:09 220 4,154.0000 XLON 14:46:09 200 4,154.0000 XLON 14:46:09 20 4,154.0000 XLON 14:46:09 78 4,154.0000 XLON 14:46:09 17 4,154.0000 XLON 14:46:09 208 4,153.5000 XLON 14:46:54 208 4,153.5000 XLON 14:46:55 101 4,153.5000 XLON 14:46:55 248 4,155.0000 XLON 14:48:41 160 4,155.0000 XLON 14:48:41 88 4,155.0000 XLON 14:48:41 23 4,155.0000 XLON 14:48:41 416 4,159.0000 CHIX 14:51:04 89 4,159.0000 BATE 14:51:04 244 4,159.0000 XLON 14:51:04 125 4,159.0000 TRQX 14:51:04 70 4,159.0000 CHIX 14:51:04 122 4,158.0000 XLON 14:51:12 122 4,158.0000 XLON 14:51:12 244 4,158.0000 XLON 14:51:12 22 4,158.0000 XLON 14:51:12 18 4,162.5000 CHIX 14:53:14 61 4,162.5000 BATE 14:53:14 167 4,162.5000 XLON 14:53:14 81 4,162.5000 CHIX 14:53:25 197 4,162.5000 CHIX 14:53:25 156 4,164.0000 XLON 14:53:49 80 4,164.0000 TRQX 14:53:49 265 4,164.0000 CHIX 14:53:49 45 4,164.0000 CHIX 14:53:49 218 4,165.5000 CHIX 14:54:51 110 4,165.5000 XLON 14:54:51 177 4,165.5000 CHIX 14:54:51 103 4,162.5000 CHIX 14:55:22 60 4,162.5000 XLON 14:55:22 31 4,162.5000 TRQX 14:55:22 22 4,162.5000 BATE 14:55:22 103 4,162.5000 CHIX 14:55:22 234 4,162.5000 CHIX 14:55:22 13 4,162.5000 CHIX 14:55:22 66 4,160.0000 BATE 14:56:35 422 4,160.0000 BATE 14:56:35 236 4,160.5000 XLON 14:58:34 236 4,160.5000 XLON 14:58:34 236 4,160.5000 XLON 14:58:34 207 4,160.5000 XLON 14:58:34 104 4,160.0000 CHIX 14:59:46 392 4,160.0000 CHIX 14:59:46 235 4,160.0000 CHIX 15:00:04 235 4,160.0000 CHIX 15:00:04 16 4,160.0000 CHIX 15:00:04 221 4,155.0000 XLON 15:01:12 210 4,156.0000 CHIX 15:01:43 210 4,156.0000 CHIX 15:01:43 22 4,156.0000 CHIX 15:01:43 238 4,161.0000 TRQX 15:02:59 215 4,161.0000 CHIX 15:02:59 28 4,161.0000 BATE 15:02:59 215 4,160.0000 CHIX 15:03:47 46 4,160.0000 TRQX 15:03:47 172 4,160.0000 XLON 15:03:47 229 4,162.5000 TRQX 15:05:09 245 4,163.0000 XLON 15:06:10 245 4,163.0000 XLON 15:06:10 187 4,163.0000 XLON 15:06:10 451 4,159.0000 AQXE 15:06:55 445 4,162.5000 CHIX 15:08:17 452 4,163.5000 BATE 15:09:00 42 4,164.5000 XLON 15:10:09 115 4,164.5000 AQXE 15:10:09 113 4,164.5000 AQXE 15:10:09 46 4,164.5000 TRQX 15:10:09 49 4,164.5000 BATE 15:10:09 131 4,164.5000 XLON 15:10:09 136 4,165.0000 CHIX 15:10:54 67 4,165.0000 CHIX 15:10:54 203 4,165.0000 CHIX 15:10:55 9 4,165.0000 CHIX 15:10:55 201 4,164.0000 CHIX 15:12:00 201 4,164.0000 CHIX 15:12:00 66 4,164.0000 CHIX 15:12:01 166 4,165.0000 CHIX 15:13:04 43 4,165.0000 TRQX 15:13:04 46 4,165.0000 TRQX 15:13:04 146 4,165.5000 CHIX 15:13:40 254 4,164.0000 TRQX 15:13:45 50 4,163.0000 CHIX 15:14:26 100 4,163.0000 CHIX 15:14:26 50 4,163.0000 CHIX 15:14:26 200 4,163.0000 CHIX 15:14:27 71 4,163.0000 CHIX 15:14:27 52 4,163.0000 TRQX 15:15:28 50 4,163.0000 TRQX 15:15:28 351 4,162.5000 XLON 15:15:31 50 4,163.5000 BATE 15:17:25 50 4,165.0000 CHIX 15:17:39 50 4,165.0000 CHIX 15:17:40 300 4,165.0000 CHIX 15:17:43 428 4,165.0000 CHIX 15:17:48 282 4,165.0000 CHIX 15:18:27 38 4,165.0000 CHIX 15:18:27 81 4,165.0000 CHIX 15:18:27 424 4,164.0000 CHIX 15:19:28 92 4,164.0000 BATE 15:20:35 58 4,164.0000 BATE 15:20:35 142 4,164.0000 BATE 15:20:35 62 4,164.0000 CHIX 15:20:35 113 4,164.5000 CHIX 15:21:18 50 4,164.5000 CHIX 15:21:18 50 4,164.5000 CHIX 15:21:18 235 4,164.5000 CHIX 15:21:18 430 4,165.5000 BATE 15:22:21 400 4,164.5000 CHIX 15:23:36 50 4,164.5000 CHIX 15:23:36 11 4,164.5000 CHIX 15:23:36 6 4,164.5000 CHIX 15:23:36 56 4,164.0000 CHIX 15:24:04 57 4,164.0000 CHIX 15:24:04 316 4,164.0000 CHIX 15:24:04 381 4,164.0000 XLON 15:25:07 150 4,163.5000 TRQX 15:25:54 63 4,163.5000 CHIX 15:25:54 68 4,163.5000 CHIX 15:25:54 100 4,163.5000 CHIX 15:25:54 4 4,163.5000 TRQX 15:25:55 147 4,162.5000 XLON 15:26:57 276 4,162.5000 XLON 15:26:59 132 4,162.5000 CHIX 15:27:56 250 4,162.0000 CHIX 15:28:14 285 4,162.0000 CHIX 15:28:52 55 4,162.0000 CHIX 15:28:52 43 4,162.0000 CHIX 15:28:52 311 4,161.0000 CHIX 15:29:32 45 4,161.0000 CHIX 15:29:32 215 4,161.0000 CHIX 15:31:00 142 4,161.0000 CHIX 15:31:00 83 4,161.5000 CHIX 15:31:20 88 4,161.5000 CHIX 15:31:20 390 4,160.5000 CHIX 15:32:03 380 4,159.0000 XLON 15:32:43 151 4,159.5000 CHIX 15:33:43 77 4,159.5000 CHIX 15:33:45 84 4,161.0000 CHIX 15:34:31 238 4,161.0000 CHIX 15:34:31 67 4,163.5000 TRQX 15:35:26 131 4,163.5000 TRQX 15:35:28 66 4,163.5000 TRQX 15:35:28 115 4,163.5000 TRQX 15:35:28 50 4,163.5000 TRQX 15:35:28 1 4,163.5000 TRQX 15:35:28 32 4,162.0000 CHIX 15:35:57 50 4,162.0000 CHIX 15:35:57 323 4,161.0000 CHIX 15:36:12 415 4,159.5000 AQXE 15:37:05 361 4,158.0000 XLON 15:38:03 172 4,156.5000 TRQX 15:39:03 232 4,156.5000 XLON 15:39:03 250 4,154.0000 AQXE 15:39:51 97 4,154.0000 AQXE 15:39:51 50 4,152.0000 CHIX 15:40:41 363 4,152.0000 CHIX 15:40:50 335 4,154.5000 XLON 15:42:37 325 4,154.5000 XLON 15:42:37 329 4,156.0000 XLON 15:43:49 344 4,155.5000 XLON 15:44:36 417 4,154.5000 CHIX 15:45:31 66 4,154.5000 CHIX 15:46:28 129 4,154.5000 XLON 15:46:31 189 4,154.5000 XLON 15:46:31 43 4,154.5000 AQXE 15:46:31 218 4,156.5000 BATE 15:48:20 203 4,156.5000 BATE 15:48:20 403 4,155.5000 TRQX 15:48:25 215 4,157.0000 CHIX 15:50:00 203 4,157.0000 CHIX 15:50:00 403 4,157.0000 XLON 15:51:05 128 4,156.5000 TRQX 15:52:12 297 4,156.5000 TRQX 15:52:12 51 4,156.5000 TRQX 15:52:12 414 4,157.5000 XLON 15:53:14 83 4,156.5000 CHIX 15:54:06 150 4,156.5000 XLON 15:54:06 189 4,156.5000 XLON 15:54:06 9 4,156.5000 CHIX 15:54:06 94 4,156.0000 CHIX 15:54:57 50 4,156.0000 CHIX 15:54:57 50 4,156.0000 CHIX 15:54:57 25 4,156.0000 CHIX 15:54:57 215 4,157.0000 CHIX 15:56:19 215 4,157.0000 CHIX 15:56:19 56 4,158.5000 BATE 15:57:34 260 4,158.5000 CHIX 15:57:34 78 4,158.5000 TRQX 15:57:34 153 4,158.5000 XLON 15:57:34 44 4,158.5000 CHIX 15:57:34 209 4,156.5000 XLON 15:58:23 189 4,156.5000 XLON 15:58:23 110 4,156.5000 XLON 15:58:23 238 4,158.5000 CHIX 16:00:07 259 4,158.5000 CHIX 16:00:07 143 4,158.0000 XLON 16:01:15 54 4,158.0000 CHIX 16:01:15 52 4,158.0000 BATE 16:01:15 188 4,158.0000 CHIX 16:01:15 73 4,158.0000 TRQX 16:01:15 41 4,158.0000 AQXE 16:01:15 24 4,157.0000 XLON 16:01:43 137 4,157.5000 XLON 16:02:40 70 4,157.5000 TRQX 16:02:40
234 4,157.5000 CHIX 16:02:40 50 4,157.5000 BATE 16:02:40 40 4,157.5000 CHIX 16:02:40 53 4,158.5000 BATE 16:03:42 124 4,158.5000 XLON 16:03:42 396 4,159.0000 CHIX 16:04:25 20 4,158.5000 BATE 16:04:25 20 4,158.5000 BATE 16:04:25 55 4,158.5000 XLON 16:04:25 112 4,159.5000 CHIX 16:05:27 48 4,159.5000 BATE 16:05:27 68 4,159.5000 TRQX 16:05:27 133 4,159.5000 XLON 16:05:27 152 4,159.5000 CHIX 16:05:27 100 4,159.5000 CHIX 16:07:13 218 4,159.5000 XLON 16:07:22 186 4,159.5000 XLON 16:07:22 168 4,159.5000 XLON 16:07:34 324 4,159.5000 XLON 16:07:34 203 4,157.5000 CHIX 16:08:05 73 4,157.5000 CHIX 16:08:05 237 4,157.0000 XLON 16:08:41 237 4,157.0000 XLON 16:08:41 48 4,157.0000 CHIX 16:08:41 148 4,157.0000 XLON 16:10:33 54 4,157.0000 BATE 16:10:33 391 4,157.0000 CHIX 16:11:16 136 4,156.5000 XLON 16:12:02 230 4,156.5000 CHIX 16:12:02 49 4,156.5000 BATE 16:12:02 69 4,156.5000 TRQX 16:12:02 39 4,156.5000 XLON 16:12:02 21 4,154.0000 BATE 16:12:31 42 4,154.0000 XLON 16:12:31 106 4,153.5000 XLON 16:12:45 212 4,154.0000 XLON 16:13:06 219 4,154.0000 XLON 16:13:06 242 4,154.5000 XLON 16:14:04 242 4,154.5000 XLON 16:14:04 31 4,154.5000 XLON 16:14:04 221 4,154.0000 XLON 16:15:04 10 4,154.0000 XLON 16:15:04 5 4,154.0000 XLON 16:15:04 206 4,154.0000 XLON 16:15:04 74 4,154.0000 XLON 16:15:04 34 4,155.5000 BATE 16:16:38 71 4,155.5000 TRQX 16:16:38 17 4,155.5000 BATE 16:16:38 215 4,155.5000 CHIX 16:16:38 200 4,155.5000 CHIX 16:16:38 55 4,154.5000 BATE 16:17:39 150 4,154.5000 XLON 16:17:39 100 4,154.5000 CHIX 16:17:39 140 4,154.5000 XLON 16:17:39 167 4,156.0000 XLON 16:19:26 151 4,156.0000 XLON 16:19:26 284 4,156.0000 CHIX 16:19:26 229 4,156.0000 CHIX 16:19:26 61 4,156.0000 BATE 16:19:26 55 4,156.0000 BATE 16:19:26 85 4,156.0000 TRQX 16:19:26 29 4,156.0000 CHIX 16:19:26 77 4,156.0000 TRQX 16:19:26 48 4,156.0000 CHIX 16:19:26 44 4,156.0000 CHIX 16:19:26 166 4,157.0000 XLON 16:21:18 85 4,157.0000 TRQX 16:21:18 61 4,157.0000 BATE 16:21:18 282 4,157.0000 CHIX 16:21:18 48 4,157.0000 AQXE 16:21:18 109 4,159.5000 XLON 16:21:48 76 4,159.5000 TRQX 16:21:48 38 4,159.5000 XLON 16:21:48 54 4,159.5000 BATE 16:21:48 250 4,159.5000 CHIX 16:21:48 42 4,159.5000 CHIX 16:21:48 151 4,159.5000 XLON 16:22:32 77 4,159.5000 TRQX 16:22:32 55 4,159.5000 BATE 16:22:32 256 4,159.5000 CHIX 16:22:32 43 4,159.5000 BATE 16:22:32 167 4,158.5000 XLON 16:24:12 35 4,158.5000 XLON 16:24:12 212 4,158.5000 XLON 16:24:12 238 4,159.5000 XLON 16:24:32 238 4,159.5000 XLON 16:24:32 238 4,159.5000 XLON 16:24:32 12 4,159.5000 XLON 16:24:32 150 4,159.5000 XLON 16:25:01 97 4,159.5000 CHIX 16:25:04 213 4,159.5000 XLON 16:25:04 120 4,159.5000 XLON 16:25:04 489 4,160.5000 TRQX 16:26:11 100 4,160.0000 TRQX 16:26:33 261 4,160.0000 TRQX 16:26:33 171 4,159.5000 CHIX 16:27:01 88 4,159.5000 TRQX 16:27:01 157 4,159.0000 AQXE 16:27:17 28 4,159.0000 XLON 16:27:17 183 4,159.5000 CHIX 16:28:01 179 4,159.5000 CHIX 16:28:01 42 4,159.0000 XLON 16:28:17 123 4,159.0000 XLON 16:28:18 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 POSDZMGZNMGGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Director/PDMR Shareholding DIRECTOR/PDMR SHAREHOLDING - REPLACEMENT UNILEVER PLC Released 17:38:49 02 December 2022 RNS Number : 4993I Unilever PLC 02 December 2022 The following amendment has been made to the announcement titled 'Director/PDMR Shareholding' released on 3 November 2022 at 14:58 under RNS No: 2681F: the conditional award granted to Maria Varsellona under the Targeted Share Award plan on 28 October 2022 incorrectly stated 59,443.124 conditional Unilever PLC Ordinary shares of 3 1/9p and should have read 68,671.136 conditional Unilever PLC Ordinary shares of 3 1/9p. All other details remain unchanged. Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Matthew Close 2 Reason for the notification a) Position/status Business Group President, Ice Cream (member of Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type
of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction Award of 4,384.582 conditional Unilever PLC Ordinary shares of 3 1/9p under the Performance Share Plan operated under the Unilever Share Plan 2017. c) Currency GBP d) Price(s) and volume(s) Price(s) Volume(s) £0.00 4,384.582 e) Aggregated information - Volume - Total 4,384.582 £0.00 f) Date of the transaction 2022-10-28 g) Place of the transaction London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Fernando Teston Fernandez 2 Reason for the notification a) Position/status Business Group President, Beauty & Wellbeing (member of Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction Award of 3,364.040 conditional Unilever PLC Ordinary shares of 3 1/9p under the Performance Share Plan operated under the North America Omnibus Plan. c) Currency GBP d) Price(s) and volume(s) Price(s) Volume(s)
£0.00 3,364.040 e) Aggregated information - Volume - Total 3,364.040 £0.00 f) Date of the transaction 2022-10-28 g) Place of the transaction London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Maria Varsellona 2 Reason for the notification a) Position/status Chief Legal Officer (member of Unilever Leadership Executive) b) Initial notification /Amendment Amendment 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction Award of 14,585.581 conditional Unilever PLC Ordinary shares of 3 1/9p under the Performance Share Plan operated under the Unilever Share Plan 2017. Award of conditional 68,671.136 Unilever PLC Ordinary shares of 3 1/9p under the Targeted Share Award Plan operated under the Unilever Share Plan 2017. c) Currency GBP d) Price(s) and volume(s) Price(s) Volume(s) £0.00 £0.00 14,585.581 68,671.136 e) Aggregated information - Volume - Total 83,256.717 £0.00 f) Date of the transaction 2022-10-28 g) Place of the transaction London Stock Exchange - XLON
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 DSHBKBBNABDDCBK London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 18:10:16 02 December 2022 RNS Number : 5099I Unilever PLC 02 December 2022 TRANSACTIONS IN OWN SECURITIES 2 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 2 December 2022 Number of ordinary shares purchased: 128,384 Highest price paid per share: GBp 4,177.5000 Lowest price paid per share: GBp 4,144.5000 Volume weighted average price paid per share: GBp 4,158.4881 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 94,559,713 of its ordinary shares in treasury and has 2,534,684,059 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,159.0824 40,827 BATS 4,159.3275 10,255 Chi-X 4,158.1887 53,810 Turquoise 4,157.9293 19,143 Aquis 4,157.0936 4,349 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 101 4,175.5000 XLON 08:00:19 257 4,175.5000 XLON 08:00:19 363 4,175.5000 XLON 08:00:19 198 4,173.5000 TRQX 08:00:21 193 4,174.5000 BATE 08:00:32 172 4,170.5000 CHIX 08:00:57 172 4,171.5000 CHIX 08:01:22 189 4,171.5000 AQXE 08:02:28 182 4,169.5000 CHIX 08:02:51 179 4,169.0000 XLON 08:03:03 190 4,168.5000 CHIX 08:03:26 197 4,164.0000 BATE 08:03:52 168 4,165.5000 XLON 08:04:18 17 4,164.5000 CHIX 08:05:00 167 4,169.0000 TRQX 08:05:19 97 4,169.0000 TRQX 08:05:19 176 4,169.0000 CHIX 08:05:19 120 4,168.5000 TRQX 08:05:44 77 4,168.5000 TRQX 08:05:44 12 4,167.5000 CHIX 08:06:03 168 4,168.5000 CHIX 08:06:11 8 4,168.5000 CHIX 08:06:11 176 4,171.0000 XLON 08:06:44 188 4,171.0000 CHIX 08:07:12 180 4,169.0000 XLON 08:07:28 12 4,168.0000 CHIX 08:07:51 28 4,167.0000 CHIX 08:08:00 210 4,167.0000 CHIX 08:08:00 442 4,170.0000 XLON 08:08:55 178 4,168.5000 XLON 08:09:27 215 4,172.0000 TRQX 08:10:31 178 4,172.0000 XLON 08:10:31 167 4,175.5000 CHIX 08:11:46 229 4,175.5000 CHIX 08:11:46 191 4,176.5000 XLON 08:12:19 187 4,177.5000 CHIX 08:12:51 164 4,175.5000 CHIX 08:13:01 192 4,173.5000 CHIX 08:15:05 37 4,173.5000 CHIX 08:15:05 174 4,173.5000 CHIX 08:15:05 176 4,173.5000 CHIX 08:15:05 240 4,172.5000 CHIX 08:15:18 169 4,173.5000 CHIX 08:15:43 218 4,170.0000 CHIX 08:16:43 175 4,170.0000 XLON 08:16:43 170 4,168.5000 CHIX 08:17:10 110 4,170.5000 BATE 08:18:06 65 4,170.5000 BATE 08:18:06 249 4,170.0000 CHIX 08:19:00 114 4,170.0000 CHIX 08:19:01 43 4,170.0000 CHIX 08:19:01 187 4,169.0000 AQXE 08:19:28 180 4,169.0000 CHIX 08:20:07 167 4,170.0000 TRQX 08:21:24 167 4,170.0000 CHIX 08:21:24 174 4,170.0000 CHIX 08:22:07 178 4,169.5000 XLON 08:22:15 185 4,170.0000 XLON 08:23:26 396 4,172.0000 CHIX 08:25:02 194 4,170.0000 CHIX 08:25:42 201 4,172.0000 BATE 08:26:12 187 4,172.0000 CHIX 08:27:46 186 4,172.0000 XLON 08:27:46 146 4,172.5000 CHIX 08:28:05 61 4,172.5000 CHIX 08:28:05 204 4,170.5000 CHIX 08:28:49 221 4,170.5000 AQXE 08:29:35 373 4,171.5000 CHIX 08:32:04 17 4,171.5000 CHIX 08:32:04 209 4,171.0000 TRQX 08:32:04 10 4,171.0000 TRQX 08:32:04 239 4,166.0000 CHIX 08:33:05 214 4,166.0000 AQXE 08:34:45 61 4,164.5000 TRQX 08:35:24 205 4,164.5000 TRQX 08:35:24 188 4,161.5000 CHIX 08:36:56 118 4,161.0000 XLON 08:37:18 93 4,161.0000 XLON 08:37:18 155 4,160.5000 TRQX 08:38:28 82 4,160.5000 TRQX 08:38:28 210 4,159.5000 CHIX 08:39:14 225 4,159.0000 CHIX 08:40:05 205 4,155.0000 CHIX 08:40:58 112 4,156.5000 CHIX 08:41:55 102 4,156.5000 CHIX 08:41:55 241 4,154.0000 CHIX 08:43:08 213 4,153.0000 CHIX 08:44:29 196 4,152.5000 CHIX 08:45:28 204 4,151.0000 CHIX 08:46:11 177 4,152.0000 XLON 08:47:36 58 4,152.0000 XLON 08:47:36 88 4,154.0000 XLON 08:49:00 12 4,154.0000 XLON 08:49:00 100 4,154.0000 XLON 08:49:00 147 4,154.0000 XLON 08:49:00 62 4,154.0000 XLON 08:49:00 169 4,149.5000 BATE 08:50:05 73 4,149.5000 BATE 08:50:05 198 4,148.5000 AQXE 08:51:05 192 4,149.0000 TRQX 08:52:20 68 4,148.0000 XLON 08:52:57 157 4,148.0000 XLON 08:52:57 146 4,150.0000 TRQX 08:54:26 77 4,150.0000 TRQX 08:54:26 57 4,151.0000 XLON 08:55:49 198 4,151.0000 XLON 08:55:49 223 4,150.0000 TRQX 08:56:50 147 4,150.5000 XLON 08:57:51 89 4,150.5000 XLON 08:57:51 253 4,154.0000 BATE 08:58:45 282 4,154.0000 BATE 09:00:12 114 4,156.5000 TRQX 09:02:31 123 4,156.5000 TRQX 09:02:31 153 4,155.0000 CHIX 09:02:58 66 4,155.0000 CHIX 09:03:01 158 4,154.5000 TRQX 09:03:57 74 4,154.5000 TRQX 09:03:57 168 4,152.5000 CHIX 09:05:13 215 4,152.0000 CHIX 09:05:57 216 4,151.0000 CHIX 09:06:32 217 4,153.0000 CHIX 09:08:23 227 4,153.0000 XLON 09:09:43 256 4,153.0000 BATE 09:10:36 213 4,155.5000 CHIX 09:12:01 164 4,155.0000 TRQX 09:13:35 23 4,155.0000 TRQX 09:13:35 151 4,154.5000 XLON 09:14:31 50 4,154.5000 XLON 09:14:31 192 4,155.5000 CHIX 09:15:10 170 4,157.0000 BATE 09:17:03 25 4,158.0000 CHIX 09:17:49 179 4,158.0000 CHIX 09:17:49 219 4,157.5000 CHIX 09:18:19 220 4,156.5000 XLON 09:19:35 211 4,155.0000 CHIX 09:21:37 215 4,158.0000 CHIX 09:23:49 36 4,158.0000 CHIX 09:23:49 21 4,157.0000 XLON 09:26:41 213 4,157.0000 XLON 09:26:41 76 4,157.0000 XLON 09:26:41 158 4,157.0000 XLON 09:26:41 48 4,157.0000 XLON 09:26:41 297 4,157.0000 TRQX 09:27:17 13 4,156.5000 CHIX 09:27:20 25 4,155.5000 CHIX 09:28:50 255 4,155.0000 BATE 09:29:19 262 4,155.5000 CHIX 09:30:50 254 4,155.0000 XLON 09:30:50 6 4,155.0000 XLON 09:30:50 315 4,157.5000 CHIX 09:32:16 13 4,159.0000 CHIX 09:33:30 289 4,159.5000 CHIX 09:35:10 123 4,158.5000 TRQX 09:35:24 123 4,158.5000 TRQX 09:35:24 332 4,158.0000 CHIX 09:36:22 368 4,155.0000 XLON 09:40:01 225 4,154.5000 BATE 09:42:12 80 4,154.5000 BATE 09:42:14 13 4,153.5000 CHIX 09:43:50 279 4,153.5000 CHIX 09:45:05 252 4,153.0000 CHIX 09:45:30 97 4,151.0000 AQXE 09:47:47 192 4,151.0000 AQXE 09:47:47 415 4,149.5000 CHIX 09:48:52 155 4,152.5000 TRQX 09:51:49 160 4,152.5000 TRQX 09:51:49 297 4,152.5000 XLON 09:51:49 347 4,149.0000 CHIX 09:55:58 152 4,148.5000 TRQX 09:56:14 218 4,148.5000 TRQX 09:56:14 337 4,148.0000 TRQX 10:00:06 358 4,148.5000 CHIX 10:00:56 332 4,150.5000 CHIX 10:05:10 316 4,151.0000 XLON 10:05:10 320 4,148.0000 BATE 10:08:37 46 4,148.0000 BATE 10:08:37 316 4,148.0000 XLON 10:08:37 207 4,149.0000 TRQX 10:13:10 68 4,149.0000 TRQX 10:13:10 110 4,150.5000 CHIX 10:15:44 198 4,151.5000 CHIX 10:16:19 309 4,151.0000 CHIX 10:16:23 26 4,149.5000 CHIX 10:18:15 329 4,149.5000 CHIX 10:18:15 319 4,148.5000 XLON 10:18:57 286 4,145.0000 XLON 10:23:53 178 4,145.0000 CHIX 10:26:08 212 4,146.0000 CHIX 10:28:44 358 4,146.0000 XLON 10:28:44 322 4,147.0000 CHIX 10:31:01 69 4,149.5000 BATE 10:33:03 262 4,149.5000 BATE 10:33:03 31 4,149.5000 BATE 10:33:03 265 4,149.0000 XLON 10:33:06 108 4,149.0000 XLON 10:33:06 163 4,150.5000 CHIX 10:37:20 98 4,150.5000 XLON 10:37:20 289 4,150.5000 XLON 10:37:20 151 4,150.5000 CHIX 10:37:20 167 4,148.0000 TRQX 10:42:12 203 4,148.0000 TRQX 10:42:12 88 4,149.0000 CHIX 10:45:48 39 4,149.0000 CHIX 10:45:48 140 4,149.0000 XLON 10:45:48 76 4,149.0000 AQXE 10:45:48 351 4,148.5000 CHIX 10:45:55 405 4,151.0000 BATE 10:49:10 98 4,149.5000 CHIX 10:50:39 98 4,149.5000 CHIX 10:50:39 171 4,147.5000 CHIX 10:53:07 122 4,147.5000 CHIX 10:53:07 56 4,147.5000 CHIX 10:53:07 96 4,149.5000 CHIX 10:56:49 117 4,149.5000 CHIX 10:56:49 343 4,149.5000 CHIX 10:58:43 221 4,149.5000 TRQX 10:58:58
56 4,149.5000 TRQX 10:58:58 80 4,149.5000 TRQX 10:58:58 356 4,148.0000 CHIX 10:59:13 49 4,148.0000 TRQX 11:01:31 122 4,148.0000 TRQX 11:01:31 335 4,150.0000 CHIX 11:04:39 212 4,149.5000 TRQX 11:04:39 122 4,149.5000 TRQX 11:04:39 214 4,151.5000 XLON 11:09:15 137 4,151.5000 XLON 11:09:15 114 4,150.5000 CHIX 11:12:07 111 4,150.5000 CHIX 11:12:07 157 4,149.5000 TRQX 11:13:01 160 4,149.5000 TRQX 11:13:01 35 4,149.5000 TRQX 11:13:01 132 4,149.0000 AQXE 11:15:43 303 4,148.5000 CHIX 11:15:57 158 4,149.5000 CHIX 11:18:17 20 4,149.5000 CHIX 11:18:17 347 4,150.5000 BATE 11:20:28 328 4,152.0000 TRQX 11:22:16 82 4,150.5000 CHIX 11:24:18 250 4,150.5000 AQXE 11:24:18 45 4,150.5000 AQXE 11:24:18 198 4,149.5000 CHIX 11:24:20 90 4,149.5000 TRQX 11:24:20 82 4,149.5000 XLON 11:24:20 105 4,150.5000 CHIX 11:30:20 167 4,150.5000 CHIX 11:30:20 45 4,149.5000 CHIX 11:31:21 251 4,149.5000 CHIX 11:31:21 98 4,150.0000 CHIX 11:33:03 186 4,150.0000 CHIX 11:33:03 146 4,149.5000 TRQX 11:33:03 154 4,149.5000 TRQX 11:33:03 149 4,147.5000 XLON 11:37:29 118 4,147.5000 XLON 11:37:29 98 4,148.5000 XLON 11:39:24 88 4,148.5000 XLON 11:39:24 20 4,148.0000 BATE 11:42:52 76 4,148.5000 XLON 11:43:26 53 4,148.5000 BATE 11:43:26 67 4,148.5000 TRQX 11:43:26 154 4,148.5000 XLON 11:43:31 209 4,148.5000 XLON 11:43:31 16 4,150.0000 XLON 11:44:31 272 4,150.0000 XLON 11:44:31 208 4,150.5000 CHIX 11:46:40 66 4,150.5000 CHIX 11:46:40 308 4,152.0000 CHIX 11:48:31 272 4,151.5000 CHIX 11:48:31 297 4,150.0000 XLON 11:50:00 280 4,149.5000 CHIX 11:55:12 277 4,150.5000 CHIX 11:57:30 284 4,150.0000 AQXE 11:58:42 91 4,149.5000 CHIX 12:00:50 98 4,149.5000 CHIX 12:00:50 140 4,150.0000 CHIX 12:03:42 86 4,149.5000 CHIX 12:03:49 105 4,149.5000 CHIX 12:03:49 332 4,150.0000 CHIX 12:05:43 359 4,149.5000 CHIX 12:07:14 400 4,149.0000 CHIX 12:08:04 265 4,151.0000 CHIX 12:13:00 215 4,150.5000 CHIX 12:13:00 89 4,150.5000 CHIX 12:13:00 283 4,150.0000 AQXE 12:14:02 141 4,151.0000 CHIX 12:19:11 44 4,152.0000 TRQX 12:20:06 233 4,152.0000 CHIX 12:21:01 189 4,151.5000 TRQX 12:21:54 98 4,151.5000 TRQX 12:21:54 21 4,151.5000 TRQX 12:21:58 301 4,151.0000 XLON 12:22:13 229 4,150.5000 CHIX 12:26:36 160 4,153.0000 CHIX 12:29:59 127 4,153.0000 CHIX 12:29:59 229 4,152.5000 TRQX 12:31:02 70 4,152.5000 TRQX 12:31:02 23 4,152.0000 CHIX 12:32:12 255 4,152.0000 CHIX 12:32:12 282 4,151.5000 XLON 12:33:23 294 4,151.5000 XLON 12:33:23 97 4,151.0000 CHIX 12:38:35 198 4,151.0000 CHIX 12:38:36 290 4,150.5000 CHIX 12:40:24 279 4,150.0000 BATE 12:40:24 113 4,148.0000 XLON 12:45:53 206 4,148.0000 AQXE 12:45:53 78 4,148.0000 XLON 12:48:19 98 4,148.0000 XLON 12:48:19 98 4,148.0000 XLON 12:48:19 320 4,147.5000 CHIX 12:48:51 330 4,145.5000 XLON 12:53:03 330 4,145.5000 CHIX 12:53:03 215 4,146.5000 CHIX 12:56:46 88 4,146.5000 CHIX 12:56:46 285 4,147.5000 BATE 12:57:40 9 4,145.5000 XLON 13:01:09 301 4,145.5000 XLON 13:01:09 108 4,145.5000 CHIX 13:01:52 98 4,145.5000 CHIX 13:01:52 96 4,147.5000 CHIX 13:03:38 98 4,147.5000 CHIX 13:03:38 105 4,147.5000 CHIX 13:03:38 280 4,149.0000 CHIX 13:06:07 266 4,150.5000 XLON 13:06:38 153 4,150.0000 BATE 13:06:39 106 4,150.0000 BATE 13:06:39 335 4,147.0000 XLON 13:08:45 98 4,148.0000 XLON 13:13:02 98 4,148.0000 XLON 13:13:02 41 4,148.0000 XLON 13:13:02 9 4,148.0000 XLON 13:13:02 68 4,148.0000 XLON 13:13:02 98 4,148.5000 CHIX 13:14:32 301 4,148.5000 CHIX 13:14:32 396 4,148.5000 CHIX 13:18:01 35 4,148.5000 CHIX 13:18:01 1 4,148.5000 CHIX 13:18:01 164 4,148.5000 CHIX 13:18:04 175 4,148.0000 CHIX 13:19:20 224 4,148.0000 CHIX 13:19:20 398 4,149.0000 TRQX 13:22:25 255 4,149.0000 CHIX 13:22:25 98 4,148.5000 XLON 13:26:02 20 4,148.5000 XLON 13:26:11 381 4,148.5000 XLON 13:26:11 86 4,146.5000 TRQX 13:27:23 169 4,146.5000 XLON 13:27:23 286 4,146.5000 CHIX 13:27:23 61 4,146.5000 BATE 13:27:23 48 4,146.5000 XLON 13:27:23 206 4,145.0000 XLON 13:28:30 176 4,145.0000 XLON 13:28:30 30 4,145.0000 XLON 13:28:30 50 4,145.0000 XLON 13:28:30 221 4,144.5000 CHIX 13:30:01 221 4,144.5000 CHIX 13:30:01 3 4,144.5000 CHIX 13:30:01 36 4,144.5000 CHIX 13:30:01 214 4,148.5000 XLON 13:31:22 214 4,148.5000 XLON 13:31:22 26 4,148.5000 XLON 13:31:22 232 4,149.5000 CHIX 13:33:22 232 4,149.5000 CHIX 13:33:22 25 4,149.5000 CHIX 13:33:22 238 4,150.5000 BATE 13:35:32 54 4,149.0000 XLON 13:37:19 92 4,149.0000 CHIX 13:37:19 27 4,149.0000 TRQX 13:37:19 335 4,147.5000 XLON 13:38:55 456 4,147.5000 XLON 13:38:55 391 4,145.0000 CHIX 13:41:16 298 4,146.5000 CHIX 13:43:51 302 4,147.5000 TRQX 13:44:21 335 4,145.0000 XLON 13:45:21 372 4,149.0000 CHIX 13:47:36 58 4,147.5000 XLON 13:47:38 200 4,147.5000 XLON 13:47:38 34 4,147.5000 XLON 13:47:38 308 4,147.0000 CHIX 13:49:13 129 4,146.5000 CHIX 13:51:09 42 4,146.5000 CHIX 13:51:09 121 4,146.5000 CHIX 13:51:09 40 4,148.5000 TRQX 13:52:27 262 4,148.5000 TRQX 13:52:28 196 4,149.5000 TRQX 13:53:26 109 4,149.5000 TRQX 13:53:26 350 4,150.0000 TRQX 13:54:37 307 4,149.5000 CHIX 13:55:46 170 4,151.0000 TRQX 13:58:01 154 4,151.0000 TRQX 13:58:01 332 4,151.0000 XLON 13:58:28 191 4,151.0000 TRQX 13:59:05 149 4,151.0000 TRQX 13:59:05 109 4,151.0000 CHIX 14:01:08 278 4,151.0000 XLON 14:01:08 45 4,149.5000 CHIX 14:03:47 339 4,149.5000 CHIX 14:03:47 89 4,148.0000 CHIX 14:04:45 199 4,149.0000 XLON 14:05:06 45 4,149.0000 XLON 14:05:06 70 4,149.0000 XLON 14:05:06 257 4,146.5000 CHIX 14:06:04 458 4,146.5000 CHIX 14:06:04 170 4,148.5000 CHIX 14:10:16 242 4,148.5000 CHIX 14:10:16 34 4,148.0000 BATE 14:10:16 146 4,148.0000 AQXE 14:10:55 192 4,148.0000 AQXE 14:10:56 426 4,147.5000 BATE 14:10:56 162 4,148.0000 TRQX 14:14:21 226 4,148.0000 TRQX 14:14:21 488 4,150.0000 CHIX 14:15:13 68 4,149.0000 TRQX 14:17:21 134 4,149.0000 XLON 14:17:21 49 4,149.0000 BATE 14:17:21 228 4,149.0000 CHIX 14:17:21 39 4,149.0000 CHIX 14:17:21 58 4,152.5000 TRQX 14:20:30 58 4,152.5000 TRQX 14:20:30 58 4,152.5000 TRQX 14:20:30 54 4,152.5000 TRQX 14:20:30 193 4,152.5000 CHIX 14:20:30 149 4,152.5000 CHIX 14:20:30 382 4,152.5000 TRQX 14:20:50 30 4,152.0000 XLON 14:21:13 218 4,152.0000 CHIX 14:22:10 218 4,152.0000 CHIX 14:22:10 44 4,152.0000 CHIX 14:22:10 154 4,151.5000 TRQX 14:22:12 70 4,151.5000 TRQX 14:22:12 166 4,151.5000 TRQX 14:22:12 58 4,151.5000 TRQX 14:22:12 51 4,149.0000 BATE 14:25:25 71 4,149.0000 TRQX 14:25:25 139 4,149.0000 XLON 14:25:25 97 4,149.0000 AQXE 14:25:25 46 4,149.0000 TRQX 14:25:25 132 4,149.0000 XLON 14:25:25 239 4,150.5000 XLON 14:27:04 146 4,150.5000 XLON 14:27:04 173 4,150.5000 XLON 14:28:03 19 4,150.5000 XLON 14:28:03 63 4,150.5000 BATE 14:28:49 176 4,150.5000 CHIX 14:28:49 119 4,150.5000 CHIX 14:28:49 111 4,150.5000 XLON 14:28:49 63 4,150.5000 XLON 14:28:49 89 4,150.5000 TRQX 14:28:49 245 4,149.5000 XLON 14:29:16 289 4,149.5000 XLON 14:29:16 206 4,149.5000 XLON 14:29:16 60 4,148.0000 XLON 14:29:59 11 4,150.5000 XLON 14:30:18 177 4,153.0000 XLON 14:30:36 54 4,153.0000 XLON 14:30:36 564 4,153.0000 XLON 14:30:36 259 4,151.0000 XLON 14:31:41 100 4,151.0000 XLON 14:31:41 75 4,151.0000 XLON 14:31:41 84 4,151.0000 XLON 14:31:41 11 4,151.5000 XLON 14:32:09 258 4,151.5000 XLON 14:32:52 29 4,151.5000 TRQX 14:32:52 20 4,151.5000 BATE 14:32:52 97 4,151.5000 CHIX 14:32:52 20 4,151.5000 BATE 14:32:52 20 4,151.5000 BATE 14:32:52 20 4,151.5000 BATE 14:32:52 20 4,151.5000 BATE 14:32:52 20 4,151.5000 BATE 14:32:52 13 4,151.5000 BATE 14:32:52 97 4,151.5000 CHIX 14:32:52 97 4,151.5000 CHIX 14:32:52 6 4,151.5000 CHIX 14:32:52 21 4,151.5000 CHIX 14:32:52 29 4,151.5000 TRQX 14:32:52 102 4,151.5000 TRQX 14:32:52 8 4,151.5000 XLON 14:32:52 57 4,151.5000 XLON 14:32:52 29 4,151.5000 TRQX 14:32:52 39 4,151.5000 TRQX 14:32:52 87 4,151.5000 AQXE 14:32:52 81 4,151.5000 AQXE 14:32:52 20 4,151.5000 BATE 14:32:52 29 4,151.5000 TRQX 14:32:52 86 4,151.5000 CHIX 14:32:52 22 4,148.5000 XLON 14:35:01 178 4,148.5000 XLON 14:35:01 8 4,148.5000 XLON 14:35:01 152 4,148.5000 XLON 14:35:01 39 4,148.5000 AQXE 14:35:01 215 4,148.5000 CHIX 14:35:01 211 4,148.5000 AQXE 14:35:01 4 4,148.5000 AQXE 14:35:01 259 4,150.5000 XLON 14:37:00 259 4,150.5000 XLON 14:37:00 441 4,151.0000 XLON 14:38:14 126 4,152.0000 TRQX 14:38:31 247 4,152.0000 XLON 14:38:31 421 4,152.0000 CHIX 14:38:31 90 4,152.0000 BATE 14:38:31 49 4,152.0000 BATE 14:38:31 22 4,152.0000 BATE 14:38:31 85 4,151.5000 XLON 14:38:33 136 4,151.5000 XLON 14:38:33 75 4,151.5000 XLON 14:38:33 221 4,151.5000 XLON 14:38:33 100 4,151.5000 TRQX 14:38:33 92 4,151.5000 CHIX 14:38:33 61 4,152.5000 BATE 14:40:31 36 4,152.5000 CHIX 14:40:31 136 4,152.5000 CHIX 14:40:31 64 4,152.5000 CHIX 14:40:31 86 4,152.5000 TRQX 14:40:32 49 4,152.5000 CHIX 14:40:32 205 4,153.5000 TRQX 14:41:23 57 4,153.0000 BATE 14:42:13
266 4,153.0000 CHIX 14:42:13 45 4,153.0000 AQXE 14:42:13 80 4,153.0000 TRQX 14:42:13 157 4,153.0000 XLON 14:42:13 232 4,155.0000 XLON 14:43:12 362 4,155.0000 XLON 14:43:12 173 4,155.5000 CHIX 14:43:36 458 4,157.5000 CHIX 14:43:55 68 4,160.0000 XLON 14:45:11 133 4,160.0000 XLON 14:45:11 160 4,160.0000 XLON 14:45:11 41 4,160.0000 XLON 14:45:11 123 4,160.5000 TRQX 14:45:35 205 4,160.0000 TRQX 14:45:46 138 4,160.0000 TRQX 14:45:47 67 4,160.0000 TRQX 14:45:47 40 4,160.0000 TRQX 14:45:47 133 4,158.5000 XLON 14:47:32 30 4,158.0000 TRQX 14:48:03 30 4,158.0000 TRQX 14:48:03 30 4,158.0000 TRQX 14:48:03 30 4,158.0000 TRQX 14:48:03 30 4,158.0000 TRQX 14:48:03 30 4,158.0000 TRQX 14:48:03 59 4,158.0000 XLON 14:48:03 179 4,158.0000 XLON 14:48:08 48 4,158.0000 XLON 14:48:08 48 4,158.0000 XLON 14:48:08 215 4,158.0000 CHIX 14:48:08 215 4,158.0000 CHIX 14:48:08 99 4,158.0000 CHIX 14:48:15 236 4,159.0000 CHIX 14:48:44 236 4,159.0000 CHIX 14:48:44 11 4,159.0000 CHIX 14:48:44 165 4,160.5000 XLON 14:49:31 7 4,160.5000 XLON 14:49:31 30 4,160.5000 XLON 14:49:31 7 4,160.5000 XLON 14:49:31 30 4,160.5000 XLON 14:49:31 150 4,160.5000 XLON 14:49:31 22 4,160.5000 XLON 14:49:31 37 4,160.5000 XLON 14:49:31 29 4,164.0000 XLON 14:51:00 433 4,164.0000 XLON 14:51:00 355 4,164.0000 XLON 14:51:00 89 4,164.0000 XLON 14:51:00 472 4,163.0000 CHIX 14:51:52 162 4,164.5000 CHIX 14:53:07 163 4,164.5000 CHIX 14:53:08 165 4,165.0000 CHIX 14:53:39 191 4,165.0000 CHIX 14:53:41 77 4,166.5000 XLON 14:54:33 143 4,167.5000 CHIX 14:54:51 337 4,167.5000 CHIX 14:54:51 250 4,167.5000 XLON 14:55:29 198 4,168.5000 XLON 14:56:50 101 4,168.5000 TRQX 14:56:50 337 4,168.5000 CHIX 14:56:50 72 4,168.5000 BATE 14:56:50 57 4,168.5000 CHIX 14:56:50 227 4,170.0000 XLON 14:58:09 227 4,170.0000 XLON 14:58:14 251 4,169.5000 XLON 14:58:15 3 4,169.5000 XLON 14:58:15 221 4,169.5000 XLON 14:58:15 112 4,169.5000 XLON 14:58:15 242 4,171.0000 XLON 14:59:14 4 4,171.0000 XLON 14:59:14 242 4,171.0000 XLON 14:59:14 19 4,171.0000 XLON 14:59:14 289 4,170.0000 XLON 15:00:50 203 4,170.0000 XLON 15:00:50 97 4,170.0000 CHIX 15:00:50 236 4,168.5000 CHIX 15:02:11 139 4,168.5000 XLON 15:02:11 167 4,168.0000 BATE 15:02:16 66 4,166.5000 CHIX 15:03:03 390 4,166.5000 CHIX 15:03:03 215 4,165.0000 XLON 15:04:26 150 4,165.0000 XLON 15:04:26 93 4,165.0000 XLON 15:04:26 75 4,166.5000 CHIX 15:05:16 172 4,166.5000 CHIX 15:05:25 216 4,166.5000 CHIX 15:05:25 215 4,167.5000 CHIX 15:06:21 269 4,167.5000 CHIX 15:06:25 225 4,168.5000 BATE 15:07:03 150 4,168.5000 CHIX 15:07:03 88 4,168.5000 AQXE 15:07:03 112 4,169.0000 CHIX 15:08:17 24 4,169.0000 BATE 15:08:17 24 4,169.0000 BATE 15:08:17 3 4,169.0000 BATE 15:08:17 67 4,169.0000 XLON 15:08:17 112 4,169.0000 CHIX 15:08:17 24 4,169.0000 BATE 15:08:17 10 4,169.0000 CHIX 15:08:18 197 4,170.0000 CHIX 15:08:50 202 4,169.5000 CHIX 15:09:01 202 4,169.5000 CHIX 15:09:01 9 4,169.5000 CHIX 15:09:01 154 4,171.5000 TRQX 15:10:07 171 4,171.5000 TRQX 15:10:07 160 4,171.5000 TRQX 15:10:07 48 4,169.5000 BATE 15:11:11 226 4,169.5000 CHIX 15:11:11 68 4,169.5000 TRQX 15:11:11 132 4,169.5000 XLON 15:11:11 38 4,169.5000 CHIX 15:11:11 253 4,168.0000 XLON 15:12:20 253 4,168.0000 XLON 15:12:20 34 4,168.0000 XLON 15:12:20 449 4,167.0000 TRQX 15:14:39 102 4,167.0000 TRQX 15:14:39 314 4,167.0000 TRQX 15:14:39 18 4,167.0000 XLON 15:15:06 232 4,167.0000 XLON 15:15:06 18 4,167.0000 XLON 15:15:06 232 4,167.0000 XLON 15:15:06 15 4,167.0000 TRQX 15:15:06 29 4,168.0000 TRQX 15:16:14 55 4,168.0000 XLON 15:16:14 94 4,168.0000 CHIX 15:16:14 20 4,168.0000 BATE 15:16:14 94 4,168.0000 CHIX 15:16:14 50 4,168.0000 CHIX 15:16:14 215 4,168.0000 CHIX 15:16:14 2 4,168.0000 CHIX 15:16:14 485 4,167.5000 BATE 15:18:53 502 4,167.5000 BATE 15:18:53 490 4,168.0000 CHIX 15:20:15 143 4,167.5000 XLON 15:21:39 52 4,167.5000 BATE 15:21:39 242 4,167.5000 CHIX 15:21:39 73 4,167.5000 TRQX 15:21:39 41 4,167.5000 CHIX 15:21:39 236 4,169.0000 TRQX 15:22:44 215 4,169.0000 CHIX 15:22:44 48 4,169.0000 CHIX 15:22:44 42 4,169.0000 AQXE 15:23:57 36 4,169.0000 BATE 15:23:57 13 4,169.0000 CHIX 15:23:57 74 4,169.0000 TRQX 15:23:57 17 4,169.0000 BATE 15:23:57 233 4,169.0000 CHIX 15:23:57 145 4,169.0000 XLON 15:23:57 64 4,169.5000 BATE 15:25:25 301 4,169.5000 CHIX 15:25:25 176 4,169.5000 XLON 15:25:25 90 4,169.5000 TRQX 15:25:25 51 4,169.5000 AQXE 15:25:25 84 4,168.0000 TRQX 15:26:41 165 4,168.0000 XLON 15:26:41 123 4,168.0000 TRQX 15:27:37 218 4,168.0000 TRQX 15:27:37 84 4,168.0000 TRQX 15:28:17 72 4,168.0000 TRQX 15:28:18 143 4,168.0000 XLON 15:28:18 147 4,168.0000 AQXE 15:28:18 97 4,168.0000 AQXE 15:28:18 90 4,168.0000 CHIX 15:28:21 100 4,169.0000 TRQX 15:30:03 195 4,169.0000 XLON 15:30:03 332 4,169.0000 CHIX 15:30:03 71 4,169.0000 BATE 15:30:03 46 4,169.0000 BATE 15:30:03 10 4,169.0000 CHIX 15:30:03 151 4,169.0000 XLON 15:31:12 44 4,169.0000 AQXE 15:31:12 213 4,169.0000 CHIX 15:31:12 55 4,169.0000 BATE 15:31:12 122 4,169.0000 CHIX 15:31:12 176 4,169.0000 XLON 15:32:31 299 4,169.0000 CHIX 15:32:31 90 4,169.0000 TRQX 15:32:31 99 4,167.5000 CHIX 15:34:12 58 4,167.5000 XLON 15:34:12 80 4,168.5000 TRQX 15:34:32 263 4,168.5000 CHIX 15:34:32 212 4,168.5000 CHIX 15:34:32 113 4,171.0000 XLON 15:35:57 81 4,171.0000 XLON 15:35:57 116 4,171.0000 TRQX 15:35:57 385 4,171.0000 CHIX 15:35:57 83 4,171.0000 BATE 15:35:57 32 4,171.0000 XLON 15:35:57 65 4,171.0000 CHIX 15:35:57 48 4,169.0000 XLON 15:37:32 149 4,169.5000 XLON 15:37:57 43 4,169.5000 AQXE 15:37:57 54 4,169.5000 BATE 15:37:57 36 4,169.5000 CHIX 15:37:57 75 4,169.5000 TRQX 15:37:57 216 4,169.5000 AQXE 15:37:57 273 4,169.0000 CHIX 15:37:59 112 4,169.0000 XLON 15:37:59 15 4,170.0000 XLON 15:39:59 204 4,170.0000 XLON 15:39:59 15 4,170.0000 XLON 15:39:59 219 4,170.0000 XLON 15:39:59 170 4,170.0000 XLON 15:39:59 73 4,171.0000 TRQX 15:41:28 144 4,171.0000 XLON 15:41:28 53 4,171.0000 BATE 15:41:28 245 4,171.0000 CHIX 15:41:28 42 4,171.0000 CHIX 15:41:28 228 4,169.5000 XLON 15:43:00 104 4,169.5000 XLON 15:43:00 124 4,169.5000 XLON 15:43:00 104 4,169.5000 XLON 15:43:00 13 4,169.5000 XLON 15:43:00 100 4,170.0000 CHIX 15:44:54 97 4,170.0000 TRQX 15:44:54 14 4,170.0000 XLON 15:44:54 98 4,170.0000 XLON 15:44:54 76 4,170.0000 XLON 15:44:54 215 4,170.0000 CHIX 15:44:54 5 4,170.0000 CHIX 15:44:54 58 4,169.5000 BATE 15:46:26 159 4,169.5000 XLON 15:46:26 46 4,169.5000 AQXE 15:46:26 270 4,169.5000 CHIX 15:46:26 81 4,169.5000 TRQX 15:46:26 166 4,169.0000 XLON 15:47:19 84 4,169.0000 TRQX 15:47:19 282 4,169.0000 CHIX 15:47:19 61 4,169.0000 BATE 15:47:19 48 4,169.0000 CHIX 15:47:19 77 4,168.0000 TRQX 15:49:05 176 4,168.0000 XLON 15:49:05 12 4,168.0000 TRQX 15:49:05 64 4,168.0000 BATE 15:49:05 299 4,168.0000 CHIX 15:49:05 51 4,168.0000 CHIX 15:49:05 310 4,169.5000 CHIX 15:51:13 66 4,169.5000 BATE 15:51:13 93 4,169.5000 TRQX 15:51:13 182 4,169.5000 XLON 15:51:13 52 4,169.5000 AQXE 15:51:13 66 4,172.5000 XLON 15:52:47 34 4,172.5000 TRQX 15:52:47 255 4,172.5000 XLON 15:52:47 74 4,171.0000 BATE 15:53:06 48 4,171.0000 CHIX 15:53:06 204 4,171.0000 XLON 15:53:06 190 4,171.0000 XLON 15:53:06 12 4,171.0000 CHIX 15:53:06 123 4,172.0000 TRQX 15:55:46 411 4,172.0000 CHIX 15:55:46 89 4,172.0000 BATE 15:55:46 179 4,172.0000 XLON 15:55:46 64 4,172.0000 XLON 15:55:46 70 4,172.0000 CHIX 15:55:46 374 4,171.5000 XLON 15:57:11 374 4,171.5000 XLON 15:57:11 85 4,171.5000 XLON 15:57:11 80 4,173.5000 TRQX 15:58:39 276 4,173.5000 CHIX 15:59:01 162 4,173.5000 XLON 15:59:01 83 4,173.5000 TRQX 15:59:01 106 4,173.5000 CHIX 15:59:01 246 4,170.5000 XLON 16:00:06 180 4,170.5000 XLON 16:00:06 66 4,170.5000 XLON 16:00:06 381 4,170.0000 XLON 16:02:06 74 4,170.0000 XLON 16:02:06 184 4,168.5000 XLON 16:03:52 143 4,168.0000 TRQX 16:04:37 391 4,167.5000 XLON 16:05:15 279 4,169.5000 CHIX 16:08:09 164 4,169.5000 XLON 16:08:09 60 4,169.5000 BATE 16:08:09 84 4,169.5000 TRQX 16:08:09 47 4,169.5000 AQXE 16:08:09 339 4,169.5000 XLON 16:08:40 413 4,168.0000 TRQX 16:09:12 332 4,167.5000 XLON 16:10:37 273 4,168.0000 TRQX 16:12:05 282 4,168.5000 CHIX 16:12:48 265 4,170.0000 XLON 16:13:45 228 4,170.0000 CHIX 16:14:53 28 4,170.0000 CHIX 16:14:53 276 4,170.0000 XLON 16:15:46 51 4,170.0000 CHIX 16:16:38 254 4,170.0000 CHIX 16:16:38 286 4,169.5000 BATE 16:17:35 58 4,169.0000 CHIX 16:19:02 248 4,169.0000 CHIX 16:19:02 140 4,168.0000 XLON 16:19:34 165 4,168.0000 XLON 16:19:34 66 4,168.0000 BATE 16:20:10 139 4,168.0000 XLON 16:20:10 321 4,167.5000 CHIX 16:20:43 325 4,169.0000 BATE 16:23:13 291 4,169.0000 BATE 16:23:13 333 4,169.0000 CHIX 16:23:13 303 4,168.5000 CHIX 16:24:11 280 4,168.0000 TRQX 16:24:43 41 4,169.5000 BATE 16:26:10 390 4,169.5000 BATE 16:26:10
357 4,170.0000 TRQX 16:27:09 249 4,171.5000 CHIX 16:27:56 97 4,171.5000 XLON 16:28:01 131 4,170.5000 XLON 16:28:08 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 POSGZMGZRZRGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 17:53:49 05 December 2022 RNS Number : 6663I Unilever PLC 05 December 2022 TRANSACTIONS IN OWN SECURITIES 5 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 5 December 2022 Number of ordinary shares purchased: 258,391 Highest price paid per share: GBp 4,181.5000 Lowest price paid per share: GBp 4,123.5000 Volume weighted average price paid per share: GBp 4,155.4362 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 94,818,104 of its ordinary shares in treasury and has 2,534,425,668 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,153.5069 139,153 BATS 4,157.2022 10,800 Chi-X 4,157.5700 77,331 Turquoise 4,158.8905 23,953 Aquis 4,155.6657 7,154 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 263 4,174.5000 XLON 08:00:19 159 4,174.5000 XLON 08:00:19 219 4,175.0000 XLON 08:00:19 421 4,175.0000 XLON 08:00:19 33 4,174.0000 CHIX 08:00:27 294 4,174.0000 CHIX 08:00:27 246 4,171.0000 XLON 08:00:43 64 4,171.0000 XLON 08:00:43 182 4,171.0000 XLON 08:00:43 235 4,171.0000 XLON 08:00:43 87 4,170.5000 CHIX 08:01:15 131 4,170.5000 CHIX 08:01:15 335 4,169.5000 CHIX 08:01:25 238 4,169.5000 CHIX 08:01:27 28 4,166.0000 CHIX 08:02:09 164 4,166.0000 CHIX 08:02:09 197 4,172.5000 XLON 08:03:31 206 4,172.5000 XLON 08:03:31 206 4,172.5000 XLON 08:03:31 183 4,166.5000 XLON 08:03:53 24 4,166.5000 XLON 08:03:53 207 4,166.5000 XLON 08:03:53 105 4,167.5000 XLON 08:04:07 204 4,167.5000 XLON 08:04:07 204 4,167.5000 XLON 08:04:07 68 4,167.5000 XLON 08:04:07 220 4,168.5000 XLON 08:05:38 232 4,168.5000 XLON 08:05:38 191 4,168.5000 CHIX 08:05:38 220 4,168.5000 XLON 08:05:38 232 4,168.5000 XLON 08:05:38 50 4,168.5000 XLON 08:05:38 23 4,168.5000 XLON 08:05:38 76 4,168.5000 XLON 08:05:38 38 4,168.5000 XLON 08:05:38 186 4,167.5000 XLON 08:06:04 275 4,166.0000 XLON 08:06:07 182 4,164.0000 CHIX 08:06:46 190 4,162.5000 CHIX 08:07:19 200 4,162.5000 CHIX 08:07:20 4 4,162.0000 CHIX 08:07:22 215 4,163.5000 CHIX 08:08:15 144 4,163.5000 CHIX 08:08:15 283 4,169.0000 CHIX 08:09:51 289 4,169.0000 TRQX 08:09:51 126 4,168.5000 TRQX 08:09:51 156 4,168.5000 CHIX 08:09:51 468 4,168.5000 XLON 08:09:51 298 4,168.5000 TRQX 08:09:51 324 4,168.5000 CHIX 08:09:51 202 4,165.5000 TRQX 08:10:04 174 4,164.5000 CHIX 08:10:45 356 4,167.0000 BATE 08:11:11 118 4,166.0000 BATE 08:11:39 299 4,166.0000 BATE 08:11:39 381 4,164.5000 CHIX 08:11:55 14 4,164.0000 XLON 08:12:03 272 4,161.0000 XLON 08:12:34 341 4,159.0000 XLON 08:12:55 264 4,157.5000 CHIX 08:13:03 194 4,159.5000 CHIX 08:13:38 253 4,158.5000 CHIX 08:14:00 77 4,158.5000 CHIX 08:14:00 118 4,158.0000 CHIX 08:14:26 95 4,158.0000 CHIX 08:14:26 293 4,159.0000 CHIX 08:14:46 208 4,157.5000 CHIX 08:14:49 41 4,163.0000 CHIX 08:15:30 161 4,163.0000 CHIX 08:15:30 324 4,161.0000 XLON 08:15:55 178 4,159.0000 TRQX 08:16:16 99 4,159.0000 TRQX 08:16:17 134 4,159.5000 TRQX 08:16:34 93 4,159.5000 TRQX 08:16:34 259 4,158.5000 TRQX 08:17:29 211 4,158.5000 TRQX 08:17:29 211 4,158.5000 TRQX 08:17:29 36 4,158.5000 TRQX 08:17:29 210 4,157.0000 CHIX 08:17:39 176 4,155.0000 XLON 08:18:02 31 4,155.0000 XLON 08:18:03 179 4,153.0000 TRQX 08:18:40 262 4,152.0000 AQXE 08:18:54 11 4,152.5000 XLON 08:19:06 168 4,152.5000 XLON 08:19:06 169 4,153.0000 XLON 08:19:51 255 4,154.0000 CHIX 08:20:04 189 4,155.0000 XLON 08:20:31 157 4,155.0000 TRQX 08:20:48 49 4,155.0000 TRQX 08:20:48 169 4,157.0000 CHIX 08:21:08 6 4,157.0000 CHIX 08:21:08 196 4,154.5000 CHIX 08:21:25 49 4,154.5000 XLON 08:22:03 134 4,154.5000 XLON 08:22:03 252 4,153.5000 CHIX 08:23:15 54 4,153.5000 BATE 08:23:15 75 4,153.5000 TRQX 08:23:15 149 4,153.5000 XLON 08:23:15 43 4,153.5000 AQXE 08:23:15 91 4,153.0000 CHIX 08:23:36 156 4,153.0000 CHIX 08:23:36 363 4,151.5000 CHIX 08:24:34 186 4,151.5000 XLON 08:24:34 210 4,152.5000 XLON 08:25:43 210 4,152.5000 XLON 08:25:43 307 4,152.0000 CHIX 08:25:49 211 4,152.0000 XLON 08:26:12 1 4,152.0000 XLON 08:26:12 315 4,151.0000 BATE 08:27:22 54 4,151.0000 BATE 08:27:22 189 4,151.0000 CHIX 08:27:22 185 4,152.0000 CHIX 08:27:46 200 4,160.0000 XLON 08:29:46 23 4,160.0000 TRQX 08:29:46 23 4,160.0000 TRQX 08:29:46 41 4,160.0000 XLON 08:29:46 23 4,160.0000 CHIX 08:29:46 23 4,160.0000 TRQX 08:29:46 23 4,160.0000 CHIX 08:29:46 23 4,160.0000 TRQX 08:29:46 23 4,160.0000 TRQX 08:29:46 23 4,160.0000 TRQX 08:29:46 23 4,160.0000 CHIX 08:29:46 23 4,160.0000 TRQX 08:29:46 23 4,160.0000 CHIX 08:29:46 23 4,160.0000 TRQX 08:29:46 23 4,160.0000 TRQX 08:29:46 20 4,160.0000 TRQX 08:29:46 215 4,160.0000 CHIX 08:29:46 78 4,160.0000 XLON 08:29:46 57 4,159.0000 XLON 08:30:50 57 4,159.0000 XLON 08:30:50 57 4,159.0000 XLON 08:30:50 57 4,159.0000 XLON 08:30:50 57 4,159.0000 XLON 08:30:50 57 4,158.5000 XLON 08:30:56 50 4,158.0000 AQXE 08:31:11 215 4,158.0000 CHIX 08:31:11 77 4,158.0000 CHIX 08:31:11 442 4,159.0000 CHIX 08:32:40 323 4,158.5000 CHIX 08:32:41 382 4,154.5000 CHIX 08:33:28 414 4,153.5000 CHIX 08:34:33 205 4,152.5000 XLON 08:36:34 149 4,152.5000 XLON 08:36:34 56 4,152.5000 XLON 08:36:34 149 4,152.5000 XLON 08:36:34 56 4,152.5000 XLON 08:36:34 201 4,152.5000 TRQX 08:36:44 221 4,154.0000 XLON 08:37:24 221 4,154.0000 XLON 08:37:24 28 4,154.0000 XLON 08:37:24 51 4,155.0000 XLON 08:38:02 155 4,155.0000 XLON 08:38:02 1 4,155.0000 XLON 08:38:02 207 4,155.0000 XLON 08:38:02 5 4,155.0000 XLON 08:38:02 240 4,151.5000 XLON 08:39:25 147 4,151.5000 XLON 08:39:25 52 4,151.5000 XLON 08:39:25 217 4,151.5000 CHIX 08:39:53 217 4,151.5000 CHIX 08:39:53 4 4,151.5000 CHIX 08:39:53 142 4,151.0000 XLON 08:41:01 45 4,151.0000 CHIX 08:41:01 100 4,151.0000 TRQX 08:41:02 122 4,151.0000 XLON 08:41:03 107 4,150.0000 TRQX 08:42:55 168 4,150.0000 XLON 08:42:55 44 4,150.0000 XLON 08:42:55 77 4,150.0000 BATE 08:42:55 142 4,150.0000 CHIX 08:42:55 217 4,150.0000 CHIX 08:42:55 61 4,150.0000 AQXE 08:42:55 118 4,151.5000 CHIX 08:43:57 70 4,151.5000 XLON 08:43:57 36 4,151.5000 TRQX 08:43:57 36 4,151.5000 TRQX 08:43:57 36 4,151.5000 TRQX 08:43:57 215 4,151.5000 CHIX 08:43:57 63 4,151.5000 CHIX 08:43:57 241 4,148.5000 XLON 08:45:01 241 4,148.5000 XLON 08:45:01 36 4,148.5000 XLON 08:45:01 257 4,150.5000 XLON 08:47:49 63 4,150.5000 XLON 08:47:49 106 4,150.5000 CHIX 08:47:49 257 4,150.5000 XLON 08:47:49 76 4,150.5000 TRQX 08:47:49 43 4,153.5000 TRQX 08:50:49 102 4,153.5000 TRQX 08:50:49 285 4,153.5000 XLON 08:50:49 258 4,153.5000 XLON 08:50:49 258 4,153.5000 XLON 08:50:49 32 4,153.5000 XLON 08:50:49 30 4,153.5000 XLON 08:50:49 138 4,153.5000 XLON 08:50:49 211 4,153.5000 CHIX 08:50:49 104 4,153.5000 BATE 08:50:49 272 4,153.5000 CHIX 08:50:49 112 4,154.5000 CHIX 08:52:14 26 4,154.5000 XLON 08:52:56 165 4,154.5000 XLON 08:52:56 36 4,154.5000 XLON 08:52:56 40 4,154.5000 XLON 08:52:56 36 4,154.5000 XLON 08:52:56 76 4,154.5000 XLON 08:52:56 36 4,154.5000 XLON 08:52:56 260 4,156.5000 XLON 08:55:21 179 4,156.0000 XLON 08:55:41 74 4,156.0000 XLON 08:55:41 69 4,158.0000 XLON 08:56:12 35 4,158.0000 TRQX 08:56:12 35 4,158.0000 TRQX 08:56:12 14 4,158.0000 TRQX 08:56:12
116 4,158.0000 CHIX 08:56:12 107 4,158.0000 CHIX 08:56:12 35 4,158.0000 TRQX 08:56:12 35 4,158.0000 TRQX 08:56:12 73 4,158.0000 CHIX 08:56:12 174 4,156.5000 TRQX 08:56:43 404 4,156.5000 CHIX 08:57:29 121 4,156.5000 TRQX 08:57:29 68 4,156.5000 CHIX 08:57:29 224 4,156.0000 XLON 08:59:29 172 4,156.0000 XLON 08:59:29 90 4,156.0000 XLON 08:59:29 224 4,156.0000 XLON 08:59:29 262 4,156.0000 XLON 08:59:29 52 4,156.0000 XLON 08:59:29 13 4,156.0000 XLON 08:59:29 118 4,156.0000 XLON 08:59:29 309 4,154.5000 XLON 09:00:47 488 4,156.5000 XLON 09:02:11 5 4,157.0000 XLON 09:03:47 209 4,156.5000 XLON 09:04:13 232 4,156.5000 XLON 09:04:13 312 4,157.0000 XLON 09:05:01 312 4,157.0000 XLON 09:05:03 42 4,157.0000 XLON 09:05:03 247 4,156.5000 XLON 09:05:18 140 4,156.5000 XLON 09:05:18 215 4,156.5000 CHIX 09:05:18 261 4,154.5000 XLON 09:06:44 243 4,154.5000 XLON 09:06:44 150 4,154.5000 XLON 09:06:44 248 4,155.5000 XLON 09:08:41 41 4,155.5000 XLON 09:08:41 41 4,155.5000 XLON 09:08:41 207 4,155.5000 XLON 09:08:41 207 4,155.5000 XLON 09:08:41 41 4,155.5000 XLON 09:08:41 8 4,155.5000 XLON 09:08:41 238 4,154.5000 XLON 09:10:05 189 4,154.5000 XLON 09:10:05 49 4,154.5000 XLON 09:10:06 164 4,154.5000 XLON 09:10:06 224 4,154.5000 XLON 09:11:08 197 4,154.5000 XLON 09:11:08 179 4,156.5000 CHIX 09:12:02 253 4,156.5000 XLON 09:12:02 253 4,156.5000 XLON 09:12:02 82 4,156.5000 XLON 09:12:02 48 4,154.0000 AQXE 09:14:24 139 4,155.0000 CHIX 09:15:09 323 4,155.0000 CHIX 09:15:09 218 4,154.5000 XLON 09:15:11 218 4,154.5000 XLON 09:15:11 244 4,150.0000 TRQX 09:17:22 162 4,150.0000 TRQX 09:17:22 82 4,150.0000 TRQX 09:17:22 15 4,150.0000 TRQX 09:17:22 67 4,149.0000 XLON 09:17:53 113 4,149.0000 CHIX 09:17:53 118 4,149.0000 CHIX 09:17:53 22 4,149.0000 CHIX 09:17:53 248 4,149.0000 CHIX 09:19:03 113 4,149.5000 CHIX 09:20:19 24 4,149.5000 BATE 09:20:19 10 4,149.5000 CHIX 09:20:19 103 4,149.5000 CHIX 09:20:19 34 4,149.5000 TRQX 09:20:19 67 4,149.5000 XLON 09:20:19 165 4,149.5000 TRQX 09:20:19 58 4,149.5000 TRQX 09:20:19 74 4,148.0000 XLON 09:21:04 492 4,146.5000 CHIX 09:21:57 464 4,146.5000 TRQX 09:22:37 229 4,147.0000 XLON 09:23:26 229 4,147.0000 XLON 09:23:26 22 4,147.0000 XLON 09:23:26 51 4,147.5000 TRQX 09:25:10 51 4,147.5000 TRQX 09:25:10 167 4,147.5000 CHIX 09:25:10 36 4,147.5000 BATE 09:25:10 51 4,147.5000 TRQX 09:25:10 51 4,147.5000 TRQX 09:25:10 99 4,147.5000 CHIX 09:25:10 24 4,147.5000 TRQX 09:25:10 252 4,148.0000 XLON 09:26:27 353 4,148.0000 XLON 09:26:27 428 4,151.0000 CHIX 09:28:19 421 4,150.5000 CHIX 09:28:19 400 4,151.5000 CHIX 09:29:40 22 4,151.5000 CHIX 09:29:40 41 4,151.5000 CHIX 09:29:40 90 4,149.5000 CHIX 09:30:02 135 4,149.5000 CHIX 09:30:02 225 4,149.5000 CHIX 09:30:03 58 4,149.5000 CHIX 09:30:03 63 4,149.5000 XLON 09:33:40 3 4,151.5000 AQXE 09:33:55 56 4,151.5000 AQXE 09:33:55 16 4,151.5000 CHIX 09:33:55 16 4,151.5000 CHIX 09:33:55 16 4,151.5000 CHIX 09:33:55 16 4,151.5000 CHIX 09:33:55 8 4,151.5000 CHIX 09:33:55 16 4,151.5000 CHIX 09:33:55 4 4,151.5000 CHIX 09:33:55 23 4,151.5000 TRQX 09:33:55 56 4,151.5000 TRQX 09:33:55 200 4,151.5000 XLON 09:33:55 41 4,151.5000 XLON 09:33:55 23 4,151.5000 TRQX 09:33:55 23 4,151.5000 TRQX 09:33:55 67 4,151.5000 TRQX 09:33:55 130 4,151.5000 XLON 09:33:55 247 4,153.0000 CHIX 09:34:52 87 4,153.0000 CHIX 09:34:52 63 4,153.0000 CHIX 09:35:02 156 4,153.0000 CHIX 09:35:02 200 4,153.0000 CHIX 09:35:02 19 4,153.0000 CHIX 09:35:02 63 4,153.0000 CHIX 09:35:02 38 4,152.0000 TRQX 09:37:57 75 4,152.0000 XLON 09:37:57 180 4,152.0000 XLON 09:37:57 180 4,152.0000 XLON 09:37:57 94 4,152.0000 XLON 09:37:57 19 4,152.0000 XLON 09:37:57 18 4,151.0000 AQXE 09:38:52 32 4,151.0000 TRQX 09:39:02 63 4,151.0000 XLON 09:39:02 106 4,151.0000 CHIX 09:39:02 23 4,151.0000 BATE 09:39:02 106 4,151.0000 CHIX 09:39:02 18 4,151.0000 CHIX 09:39:02 107 4,151.0000 BATE 09:39:02 44 4,151.0000 BATE 09:39:02 48 4,151.0000 BATE 09:39:02 120 4,150.5000 BATE 09:42:31 390 4,150.5000 CHIX 09:42:31 193 4,150.5000 CHIX 09:42:31 145 4,150.5000 TRQX 09:42:31 343 4,150.5000 XLON 09:42:31 31 4,150.5000 TRQX 09:42:31 6 4,150.5000 BATE 09:42:31 255 4,150.0000 XLON 09:42:32 162 4,150.0000 XLON 09:42:32 93 4,150.0000 XLON 09:42:32 22 4,150.0000 XLON 09:42:32 115 4,150.0000 XLON 09:42:32 11 4,150.0000 XLON 09:42:32 91 4,150.0000 TRQX 09:47:08 176 4,150.0000 XLON 09:47:08 300 4,150.0000 CHIX 09:47:08 214 4,151.0000 XLON 09:48:10 211 4,151.0000 XLON 09:48:19 246 4,149.5000 XLON 09:49:41 250 4,149.5000 AQXE 09:49:41 97 4,149.5000 CHIX 09:49:41 21 4,150.0000 CHIX 09:50:50 23 4,150.0000 TRQX 09:50:50 200 4,150.0000 XLON 09:50:50 23 4,150.0000 TRQX 09:50:50 18 4,150.0000 TRQX 09:50:50 41 4,150.0000 XLON 09:50:50 23 4,150.0000 TRQX 09:50:50 23 4,150.0000 TRQX 09:50:50 23 4,150.0000 TRQX 09:50:50 94 4,150.0000 XLON 09:50:50 215 4,150.0000 CHIX 09:50:50 19 4,150.0000 CHIX 09:50:50 200 4,149.0000 XLON 09:51:02 43 4,149.0000 XLON 09:51:02 40 4,149.0000 XLON 09:51:02 209 4,149.0000 XLON 09:51:04 34 4,149.0000 XLON 09:51:04 84 4,149.0000 XLON 09:51:04 109 4,149.0000 XLON 09:51:04 4 4,156.0000 CHIX 09:55:03 248 4,157.0000 XLON 09:55:17 299 4,157.0000 XLON 09:55:17 59 4,157.5000 XLON 09:55:17 30 4,157.5000 TRQX 09:55:17 99 4,157.5000 CHIX 09:55:17 21 4,157.5000 BATE 09:55:17 99 4,157.5000 CHIX 09:55:17 36 4,157.5000 CHIX 09:55:17 150 4,157.0000 XLON 09:55:17 67 4,157.5000 XLON 09:55:17 140 4,157.0000 XLON 09:56:09 68 4,157.0000 XLON 09:56:09 67 4,157.0000 XLON 09:56:09 103 4,157.0000 XLON 09:56:09 38 4,157.0000 XLON 09:56:09 141 4,157.0000 XLON 09:56:09 70 4,156.5000 CHIX 09:56:34 261 4,156.5000 XLON 09:57:54 261 4,156.5000 XLON 09:57:54 76 4,156.5000 XLON 09:57:54 220 4,153.0000 XLON 10:00:41 220 4,153.0000 XLON 10:00:41 213 4,153.0000 XLON 10:00:41 173 4,154.0000 XLON 10:03:28 190 4,158.0000 CHIX 10:05:16 350 4,158.0000 CHIX 10:05:22 43 4,158.0000 CHIX 10:05:22 208 4,157.5000 XLON 10:05:26 217 4,157.5000 XLON 10:05:26 397 4,157.5000 CHIX 10:05:46 215 4,157.0000 CHIX 10:05:50 100 4,157.0000 TRQX 10:05:50 49 4,157.0000 TRQX 10:05:50 248 4,156.0000 XLON 10:07:08 250 4,155.0000 AQXE 10:07:57 166 4,155.0000 BATE 10:07:57 100 4,155.0000 TRQX 10:07:57 224 4,153.0000 XLON 10:10:41 193 4,153.0000 XLON 10:10:41 224 4,153.0000 XLON 10:10:41 101 4,151.0000 XLON 10:11:34 106 4,151.0000 XLON 10:11:34 176 4,151.0000 XLON 10:11:34 207 4,151.0000 XLON 10:11:34 7 4,151.0000 XLON 10:11:34 227 4,150.5000 XLON 10:13:58 160 4,150.5000 XLON 10:13:58 67 4,150.5000 XLON 10:13:58 35 4,150.5000 XLON 10:13:58 102 4,150.5000 XLON 10:13:58 6 4,150.5000 XLON 10:13:58 214 4,149.5000 XLON 10:16:00 145 4,151.5000 CHIX 10:18:57 254 4,151.5000 CHIX 10:18:57 117 4,150.5000 XLON 10:19:16 50 4,150.5000 XLON 10:19:16 85 4,150.5000 XLON 10:19:16 21 4,150.5000 XLON 10:19:16 207 4,150.5000 XLON 10:19:16 252 4,150.5000 XLON 10:19:16 180 4,149.0000 XLON 10:20:25 264 4,149.0000 XLON 10:20:25 35 4,149.0000 XLON 10:20:25 264 4,149.0000 XLON 10:20:25 53 4,149.0000 XLON 10:20:25 48 4,150.0000 XLON 10:25:38 89 4,150.0000 TRQX 10:25:41 125 4,150.0000 XLON 10:25:41 296 4,150.0000 CHIX 10:25:41 63 4,150.0000 BATE 10:25:41 50 4,150.0000 CHIX 10:25:41 255 4,148.5000 XLON 10:26:08 255 4,148.5000 XLON 10:26:08 224 4,148.5000 TRQX 10:26:08 204 4,147.0000 XLON 10:27:33 116 4,147.0000 XLON 10:27:33 18 4,147.0000 XLON 10:27:33 254 4,149.0000 XLON 10:30:11 23 4,150.5000 BATE 10:31:09 108 4,150.5000 CHIX 10:31:09 108 4,150.5000 CHIX 10:31:09 15 4,150.5000 CHIX 10:31:09 19 4,150.5000 AQXE 10:31:09 168 4,150.5000 AQXE 10:31:09 32 4,150.5000 TRQX 10:31:09 63 4,150.5000 XLON 10:31:09 30 4,150.5000 CHIX 10:31:09 506 4,151.0000 CHIX 10:32:52 201 4,151.0000 CHIX 10:34:55 163 4,151.0000 CHIX 10:35:13 38 4,151.0000 CHIX 10:35:13 88 4,151.0000 CHIX 10:35:13 482 4,150.5000 CHIX 10:35:26 23 4,148.5000 BATE 10:37:03 107 4,148.5000 CHIX 10:37:03 63 4,148.5000 XLON 10:37:03 32 4,148.5000 TRQX 10:37:03 250 4,148.5000 AQXE 10:37:03 496 4,146.0000 CHIX 10:38:50 249 4,144.5000 XLON 10:40:08 249 4,144.5000 XLON 10:40:08 144 4,144.5000 XLON 10:40:08 205 4,142.5000 XLON 10:42:00 263 4,142.5000 XLON 10:42:00 205 4,142.5000 XLON 10:42:00 263 4,142.5000 XLON 10:42:00 209 4,143.5000 XLON 10:45:07 223 4,143.5000 XLON 10:46:22 97 4,143.5000 XLON 10:46:22 282 4,143.5000 XLON 10:46:58 52 4,143.5000 AQXE 10:47:46 230 4,144.5000 XLON 10:48:14 474 4,144.5000 XLON 10:48:14 241 4,143.5000 XLON 10:49:34 241 4,143.5000 XLON 10:49:34 72 4,143.5000 XLON 10:49:34 44 4,143.5000 BATE 10:49:35 69 4,143.5000 CHIX 10:49:35 201 4,143.0000 XLON 10:52:42 201 4,143.0000 XLON 10:52:42 201 4,143.0000 XLON 10:52:42 10 4,143.0000 XLON 10:52:42 35 4,143.0000 CHIX 10:52:42
243 4,142.5000 XLON 10:53:35 210 4,142.5000 XLON 10:53:35 355 4,142.5000 XLON 10:53:35 393 4,142.5000 XLON 10:53:35 91 4,138.5000 TRQX 11:00:11 238 4,138.5000 XLON 11:00:11 68 4,138.5000 XLON 11:00:11 110 4,138.5000 XLON 11:00:11 238 4,138.5000 XLON 11:00:11 68 4,138.5000 XLON 11:00:11 110 4,138.5000 XLON 11:00:11 65 4,138.5000 BATE 11:00:11 303 4,138.5000 CHIX 11:00:11 61 4,138.5000 XLON 11:00:11 51 4,138.5000 CHIX 11:00:11 237 4,136.5000 XLON 11:02:05 10 4,136.5000 CHIX 11:02:05 164 4,138.5000 XLON 11:03:34 279 4,138.5000 CHIX 11:03:34 60 4,138.5000 BATE 11:03:34 47 4,138.5000 CHIX 11:03:34 80 4,141.5000 TRQX 11:04:54 156 4,141.5000 XLON 11:04:54 57 4,141.5000 BATE 11:04:54 266 4,141.5000 CHIX 11:04:54 45 4,141.5000 CHIX 11:04:54 35 4,141.0000 CHIX 11:04:54 19 4,138.5000 BATE 11:05:38 90 4,138.5000 CHIX 11:05:38 90 4,138.5000 CHIX 11:05:38 16 4,138.5000 AQXE 11:05:38 202 4,138.5000 AQXE 11:05:38 27 4,138.5000 TRQX 11:05:38 53 4,138.5000 XLON 11:05:38 216 4,138.0000 XLON 11:05:53 216 4,138.0000 XLON 11:05:53 103 4,138.0000 XLON 11:05:53 63 4,138.0000 XLON 11:05:53 226 4,136.5000 XLON 11:10:43 445 4,137.0000 CHIX 11:11:23 209 4,136.5000 XLON 11:11:24 221 4,136.5000 XLON 11:11:24 180 4,136.0000 CHIX 11:13:23 259 4,135.5000 XLON 11:13:23 206 4,135.5000 XLON 11:13:23 77 4,136.0000 XLON 11:15:45 108 4,136.0000 CHIX 11:15:45 58 4,135.0000 XLON 11:15:52 249 4,135.0000 XLON 11:15:52 28 4,135.0000 XLON 11:15:52 26 4,135.0000 XLON 11:15:52 184 4,135.0000 XLON 11:15:52 220 4,135.0000 XLON 11:15:54 29 4,135.0000 XLON 11:15:54 29 4,135.0000 XLON 11:15:54 242 4,135.0000 CHIX 11:15:54 104 4,135.0000 CHIX 11:15:54 57 4,135.0000 XLON 11:15:54 120 4,134.5000 CHIX 11:19:56 1 4,134.5000 TRQX 11:19:56 44 4,134.5000 CHIX 11:19:56 30 4,134.5000 TRQX 11:19:56 58 4,134.5000 XLON 11:19:56 76 4,134.5000 CHIX 11:19:56 10 4,134.5000 CHIX 11:19:56 12 4,134.5000 XLON 11:19:56 6 4,134.5000 TRQX 11:19:56 22 4,134.5000 TRQX 11:19:56 183 4,135.0000 CHIX 11:21:10 30 4,134.5000 TRQX 11:21:11 58 4,134.5000 XLON 11:21:11 426 4,133.5000 CHIX 11:21:23 236 4,133.5000 CHIX 11:25:13 246 4,133.5000 CHIX 11:25:13 301 4,133.5000 CHIX 11:25:20 78 4,132.5000 CHIX 11:26:28 184 4,132.5000 CHIX 11:26:28 168 4,132.5000 XLON 11:27:16 86 4,132.5000 TRQX 11:27:16 61 4,132.5000 BATE 11:27:16 285 4,132.5000 CHIX 11:27:16 48 4,132.5000 XLON 11:27:16 292 4,132.0000 CHIX 11:27:16 142 4,132.0000 BATE 11:30:02 217 4,132.0000 BATE 11:30:02 208 4,132.0000 XLON 11:31:27 151 4,132.0000 XLON 11:31:27 36 4,132.0000 XLON 11:31:27 69 4,132.0000 XLON 11:31:27 233 4,131.0000 CHIX 11:32:35 215 4,130.0000 CHIX 11:33:06 215 4,130.0000 CHIX 11:33:06 50 4,130.0000 BATE 11:33:06 46 4,130.0000 BATE 11:33:06 55 4,130.0000 BATE 11:33:06 229 4,129.5000 XLON 11:33:06 127 4,129.0000 CHIX 11:33:51 200 4,128.5000 CHIX 11:35:53 232 4,129.0000 XLON 11:36:53 348 4,128.5000 CHIX 11:37:00 215 4,128.5000 XLON 11:37:00 215 4,128.5000 XLON 11:37:00 195 4,128.5000 XLON 11:37:00 236 4,129.0000 XLON 11:40:21 232 4,129.0000 XLON 11:40:21 187 4,129.0000 CHIX 11:40:21 131 4,127.5000 XLON 11:42:52 78 4,127.5000 XLON 11:42:52 427 4,127.5000 XLON 11:42:52 58 4,127.0000 XLON 11:43:30 245 4,129.5000 XLON 11:44:45 431 4,129.5000 XLON 11:44:45 67 4,129.5000 XLON 11:44:45 219 4,129.0000 XLON 11:45:03 219 4,129.0000 XLON 11:45:03 215 4,129.0000 CHIX 11:45:03 25 4,129.0000 CHIX 11:45:03 250 4,129.5000 XLON 11:48:59 33 4,129.5000 XLON 11:48:59 250 4,129.5000 AQXE 11:48:59 94 4,129.5000 BATE 11:48:59 226 4,129.0000 XLON 11:51:31 46 4,129.0000 XLON 11:51:31 226 4,129.0000 XLON 11:51:31 128 4,129.0000 XLON 11:51:31 211 4,128.0000 XLON 11:53:40 211 4,128.0000 XLON 11:53:47 179 4,128.0000 XLON 11:55:01 30 4,128.0000 XLON 11:55:01 76 4,128.0000 XLON 11:55:01 76 4,128.0000 XLON 11:55:01 57 4,128.0000 XLON 11:55:01 19 4,128.0000 XLON 11:55:01 180 4,128.0000 XLON 11:55:01 10 4,128.0000 TRQX 11:55:01 226 4,127.0000 XLON 11:55:41 199 4,126.5000 TRQX 11:56:04 27 4,128.5000 CHIX 11:59:51 27 4,128.5000 CHIX 11:59:51 23 4,128.5000 TRQX 11:59:51 23 4,128.5000 TRQX 11:59:51 200 4,128.5000 XLON 11:59:51 74 4,128.5000 XLON 11:59:51 27 4,128.5000 CHIX 11:59:51 5 4,128.5000 BATE 11:59:51 27 4,128.5000 CHIX 11:59:51 27 4,128.5000 CHIX 11:59:51 3 4,128.5000 CHIX 11:59:51 23 4,128.5000 TRQX 11:59:51 23 4,128.5000 TRQX 11:59:51 27 4,128.5000 CHIX 11:59:51 16 4,128.5000 TRQX 11:59:51 27 4,128.5000 CHIX 11:59:51 7 4,128.5000 TRQX 11:59:51 16 4,128.5000 TRQX 11:59:51 27 4,128.5000 CHIX 11:59:51 23 4,128.5000 TRQX 11:59:51 27 4,128.5000 CHIX 11:59:51 23 4,128.5000 TRQX 11:59:51 27 4,128.5000 CHIX 11:59:51 5 4,128.5000 BATE 11:59:51 27 4,128.5000 CHIX 11:59:51 23 4,128.5000 TRQX 11:59:51 23 4,128.5000 TRQX 11:59:51 6 4,128.5000 TRQX 11:59:51 100 4,128.5000 CHIX 11:59:51 58 4,128.5000 CHIX 11:59:51 218 4,128.5000 XLON 11:59:51 97 4,127.5000 XLON 12:00:52 175 4,127.5000 XLON 12:01:32 115 4,127.5000 AQXE 12:01:32 122 4,127.5000 AQXE 12:01:32 246 4,128.0000 XLON 12:02:19 392 4,128.0000 XLON 12:02:19 207 4,128.0000 XLON 12:05:41 207 4,128.0000 XLON 12:05:41 207 4,128.0000 XLON 12:05:41 178 4,128.0000 XLON 12:06:46 137 4,127.0000 XLON 12:06:56 30 4,128.0000 TRQX 12:08:51 226 4,128.0000 XLON 12:08:55 226 4,128.0000 XLON 12:08:55 74 4,128.0000 XLON 12:08:55 83 4,127.5000 BATE 12:10:10 72 4,127.5000 BATE 12:10:10 101 4,127.5000 TRQX 12:10:10 337 4,127.5000 CHIX 12:10:10 57 4,127.5000 CHIX 12:10:10 224 4,124.5000 CHIX 12:11:33 214 4,124.5000 XLON 12:12:16 52 4,124.5000 XLON 12:12:16 217 4,124.5000 CHIX 12:12:16 58 4,125.5000 TRQX 12:14:09 370 4,125.5000 TRQX 12:14:09 213 4,125.0000 XLON 12:15:15 410 4,125.0000 XLON 12:15:15 51 4,125.0000 XLON 12:15:16 213 4,126.0000 XLON 12:18:31 63 4,126.0000 XLON 12:18:31 143 4,126.0000 XLON 12:18:31 27 4,126.0000 XLON 12:18:31 70 4,126.0000 XLON 12:18:31 134 4,126.0000 XLON 12:18:31 269 4,125.0000 CHIX 12:19:33 158 4,125.0000 XLON 12:19:33 158 4,125.0000 XLON 12:19:33 26 4,125.0000 XLON 12:19:33 26 4,124.0000 XLON 12:21:42 230 4,124.0000 XLON 12:21:42 26 4,124.0000 XLON 12:21:42 256 4,124.0000 XLON 12:21:42 63 4,124.0000 BATE 12:21:42 168 4,123.5000 XLON 12:21:44 96 4,125.5000 CHIX 12:25:26 20 4,125.5000 BATE 12:25:26 40 4,125.5000 CHIX 12:25:26 20 4,125.5000 BATE 12:25:26 20 4,125.5000 BATE 12:25:26 20 4,125.5000 BATE 12:25:26 20 4,125.5000 BATE 12:25:26 20 4,125.5000 BATE 12:25:26 13 4,125.5000 BATE 12:25:26 28 4,125.5000 TRQX 12:25:26 56 4,125.5000 CHIX 12:25:26 20 4,125.5000 BATE 12:25:26 16 4,125.5000 BATE 12:25:26 23 4,128.0000 TRQX 12:25:56 1,151 4,128.5000 XLON 12:27:31 263 4,128.0000 XLON 12:27:31 363 4,128.0000 XLON 12:27:31 266 4,128.5000 XLON 12:27:31 62 4,128.5000 XLON 12:27:31 207 4,130.5000 XLON 12:33:28 207 4,130.5000 XLON 12:33:28 207 4,130.5000 XLON 12:33:28 102 4,130.5000 XLON 12:33:28 200 4,131.0000 XLON 12:34:46 48 4,131.0000 CHIX 12:34:46 59 4,130.5000 BATE 12:35:31 273 4,130.5000 CHIX 12:35:31 83 4,130.5000 TRQX 12:35:31 161 4,130.5000 XLON 12:35:31 46 4,130.5000 CHIX 12:35:31 208 4,131.5000 XLON 12:36:49 396 4,130.0000 XLON 12:37:56 173 4,130.0000 XLON 12:40:04 345 4,130.0000 CHIX 12:40:04 66 4,130.0000 CHIX 12:40:04 39 4,130.0000 CHIX 12:40:04 48 4,130.0000 CHIX 12:40:05 200 4,131.0000 XLON 12:42:33 32 4,131.5000 BATE 12:42:49 152 4,131.5000 CHIX 12:42:49 200 4,131.5000 XLON 12:42:49 48 4,131.5000 TRQX 12:42:49 43 4,131.5000 XLON 12:42:49 157 4,131.5000 XLON 12:42:49 406 4,131.5000 XLON 12:43:11 254 4,130.0000 XLON 12:43:46 254 4,130.0000 XLON 12:43:46 101 4,129.0000 CHIX 12:44:03 220 4,129.0000 XLON 12:44:03 220 4,129.0000 XLON 12:44:03 23 4,130.5000 TRQX 12:49:12 200 4,130.5000 XLON 12:49:12 43 4,130.5000 XLON 12:49:12 23 4,130.5000 TRQX 12:49:12 23 4,130.5000 TRQX 12:49:12 4 4,130.5000 TRQX 12:49:12 100 4,130.5000 CHIX 12:49:12 4 4,130.5000 CHIX 12:49:12 310 4,130.5000 XLON 12:49:12 4 4,130.5000 CHIX 12:49:13 139 4,132.5000 XLON 12:51:34 120 4,132.5000 XLON 12:51:34 300 4,132.5000 CHIX 12:51:34 138 4,132.5000 TRQX 12:51:34 192 4,132.0000 XLON 12:52:02 97 4,132.0000 TRQX 12:52:02 324 4,132.0000 CHIX 12:52:02 70 4,132.0000 BATE 12:52:02 55 4,132.0000 CHIX 12:52:02 247 4,131.0000 XLON 12:52:21 247 4,131.0000 XLON 12:52:21 190 4,131.0000 XLON 12:52:22 214 4,133.5000 XLON 12:55:22 214 4,133.5000 XLON 12:55:22 161 4,133.5000 XLON 12:55:22 53 4,133.5000 XLON 12:55:22 25 4,133.5000 XLON 12:55:23 158 4,136.0000 XLON 12:58:55 220 4,136.0000 CHIX 12:58:55 57 4,136.0000 BATE 12:58:55 47 4,136.0000 CHIX 12:58:55 80 4,136.0000 TRQX 12:58:55 45 4,136.0000 CHIX 12:58:55 199 4,136.5000 XLON 13:00:38 186 4,137.0000 XLON 13:01:06 317 4,137.0000 CHIX 13:01:06 96 4,137.0000 TRQX 13:01:06
56 4,136.0000 XLON 13:01:42 216 4,136.0000 XLON 13:01:42 9 4,140.5000 CHIX 13:05:48 3 4,140.5000 BATE 13:05:48 25 4,140.5000 TRQX 13:05:48 200 4,140.5000 XLON 13:05:48 200 4,140.5000 XLON 13:05:48 62 4,140.5000 XLON 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 2 4,140.5000 BATE 13:05:48 9 4,140.5000 CHIX 13:05:48 9 4,140.5000 CHIX 13:05:48 5 4,140.5000 CHIX 13:05:48 8 4,140.5000 TRQX 13:05:48 9 4,140.5000 CHIX 13:05:48 200 4,140.5000 XLON 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 3 4,140.5000 BATE 13:05:48 1 4,140.5000 BATE 13:05:48 11 4,140.5000 CHIX 13:05:48 11 4,140.5000 CHIX 13:05:48 11 4,140.5000 CHIX 13:05:48 11 4,140.5000 CHIX 13:05:48 11 4,140.5000 CHIX 13:05:48 11 4,140.5000 CHIX 13:05:48 11 4,140.5000 CHIX 13:05:48 11 4,140.5000 CHIX 13:05:48 11 4,140.5000 CHIX 13:05:48 3 4,140.5000 CHIX 13:05:48 23 4,140.5000 TRQX 13:05:48 82 4,140.5000 TRQX 13:05:48 42 4,140.5000 XLON 13:05:48 92 4,140.0000 CHIX 13:05:48 237 4,140.5000 XLON 13:05:48 97 4,140.5000 XLON 13:05:48 118 4,140.5000 XLON 13:05:48 22 4,140.5000 XLON 13:05:48 11 4,140.5000 XLON 13:05:48 256 4,139.5000 XLON 13:07:00 173 4,139.0000 CHIX 13:08:30 21 4,139.0000 BATE 13:08:30 57 4,139.0000 XLON 13:08:30 21 4,139.0000 BATE 13:08:30 242 4,139.0000 CHIX 13:08:30 221 4,139.0000 XLON 13:08:30 221 4,139.0000 XLON 13:08:30 5 4,139.0000 XLON 13:08:30 50 4,139.0000 XLON 13:08:30 50 4,139.0000 XLON 13:08:30 50 4,139.0000 XLON 13:08:30 63 4,139.0000 XLON 13:08:30 204 4,132.5000 XLON 13:11:28 204 4,132.5000 XLON 13:11:28 135 4,132.5000 AQXE 13:11:28 182 4,132.5000 AQXE 13:11:29 85 4,136.0000 XLON 13:13:54 60 4,136.0000 CHIX 13:13:54 166 4,136.0000 XLON 13:13:54 17 4,136.0000 CHIX 13:13:54 104 4,137.5000 CHIX 13:15:34 104 4,137.5000 CHIX 13:15:44 22 4,137.5000 XLON 13:15:48 197 4,137.5000 XLON 13:15:48 22 4,137.5000 XLON 13:15:48 200 4,137.0000 XLON 13:15:52 197 4,137.0000 CHIX 13:15:52 53 4,137.0000 XLON 13:15:52 253 4,137.0000 XLON 13:15:52 253 4,137.0000 XLON 13:15:52 19 4,137.0000 XLON 13:15:52 150 4,137.0000 CHIX 13:15:52 33 4,137.0000 XLON 13:15:52 34 4,140.5000 TRQX 13:18:47 67 4,140.5000 XLON 13:18:47 24 4,140.5000 BATE 13:18:47 113 4,140.5000 CHIX 13:18:47 42 4,140.5000 CHIX 13:18:47 24 4,140.5000 BATE 13:18:47 118 4,143.0000 CHIX 13:20:02 203 4,142.5000 TRQX 13:20:22 64 4,142.0000 XLON 13:20:22 109 4,142.0000 CHIX 13:20:22 321 4,142.0000 XLON 13:20:22 109 4,142.0000 CHIX 13:20:22 139 4,142.0000 CHIX 13:20:22 14 4,142.0000 CHIX 13:20:22 235 4,142.0000 XLON 13:22:42 235 4,142.0000 XLON 13:22:42 235 4,142.0000 XLON 13:22:42 3 4,141.5000 BATE 13:26:12 96 4,141.5000 XLON 13:26:12 23 4,141.5000 TRQX 13:26:12 104 4,141.5000 XLON 13:26:12 18 4,141.5000 CHIX 13:26:12 23 4,141.5000 TRQX 13:26:12 94 4,141.0000 BATE 13:26:27 131 4,141.0000 TRQX 13:26:27 434 4,141.0000 CHIX 13:26:27 215 4,141.0000 CHIX 13:26:27 113 4,141.0000 CHIX 13:26:27 200 4,140.5000 XLON 13:26:35 5 4,140.5000 BATE 13:26:35 25 4,140.5000 CHIX 13:26:35 25 4,140.5000 CHIX 13:26:35 25 4,140.5000 CHIX 13:26:35 25 4,140.5000 CHIX 13:26:35 25 4,140.5000 CHIX 13:26:35 25 4,140.5000 CHIX 13:26:35 25 4,140.5000 CHIX 13:26:35 25 4,140.5000 CHIX 13:26:35 25 4,140.5000 CHIX 13:26:35 3 4,140.5000 CHIX 13:26:35 5 4,140.5000 BATE 13:26:35 3 4,140.5000 BATE 13:26:35 5 4,140.5000 AQXE 13:26:35 3 4,140.5000 AQXE 13:26:35 23 4,140.5000 TRQX 13:26:35 42 4,140.5000 XLON 13:26:35 215 4,140.5000 CHIX 13:26:35 59 4,140.5000 CHIX 13:26:35 141 4,140.5000 BATE 13:26:35 245 4,141.5000 XLON 13:30:12 245 4,141.5000 XLON 13:30:12 175 4,141.5000 XLON 13:30:12 112 4,141.5000 XLON 13:30:12 249 4,141.5000 XLON 13:32:34 177 4,141.5000 XLON 13:32:34 249 4,141.5000 XLON 13:32:34 207 4,141.0000 XLON 13:32:34 42 4,142.5000 TRQX 13:35:33 30 4,142.5000 BATE 13:35:33 30 4,142.5000 BATE 13:35:33 139 4,142.5000 CHIX 13:35:33 30 4,142.5000 BATE 13:35:33 30 4,142.5000 BATE 13:35:33 128 4,142.5000 CHIX 13:35:33 42 4,142.5000 TRQX 13:35:33 200 4,142.0000 XLON 13:36:27 23 4,142.0000 TRQX 13:36:28 12 4,142.0000 XLON 13:36:28 252 4,142.0000 XLON 13:36:28 234 4,142.0000 XLON 13:37:02 234 4,142.0000 XLON 13:37:02 269 4,142.0000 XLON 13:37:02 20 4,142.5000 AQXE 13:37:02 299 4,140.5000 CHIX 13:38:25 120 4,140.5000 XLON 13:38:25 279 4,140.5000 XLON 13:39:20 279 4,140.5000 XLON 13:39:20 261 4,141.5000 XLON 13:39:44 250 4,141.5000 TRQX 13:39:44 100 4,141.5000 CHIX 13:39:44 80 4,141.5000 TRQX 13:39:44 25 4,141.0000 CHIX 13:44:50 200 4,141.0000 XLON 13:44:50 23 4,141.0000 TRQX 13:44:50 237 4,142.0000 XLON 13:45:40 249 4,145.0000 XLON 13:47:16 81 4,145.0000 XLON 13:47:16 168 4,145.0000 XLON 13:47:16 15 4,145.0000 XLON 13:47:16 59 4,147.0000 CHIX 13:48:41 287 4,147.0000 CHIX 13:48:41 246 4,147.0000 XLON 13:48:41 246 4,147.0000 XLON 13:48:41 246 4,147.0000 XLON 13:48:41 246 4,147.0000 XLON 13:48:41 246 4,147.0000 XLON 13:48:41 100 4,147.0000 CHIX 13:48:41 100 4,147.0000 BATE 13:48:41 100 4,147.0000 TRQX 13:48:41 44 4,147.0000 TRQX 13:48:41 112 4,147.0000 TRQX 13:48:41 200 4,147.0000 XLON 13:48:41 214 4,147.0000 XLON 13:48:41 35 4,147.0000 BATE 13:48:41 21 4,147.5000 BATE 13:49:14 102 4,147.5000 CHIX 13:49:14 17 4,147.5000 AQXE 13:49:14 17 4,147.5000 AQXE 13:49:14 184 4,147.5000 AQXE 13:49:14 102 4,147.5000 CHIX 13:49:14 11 4,147.5000 CHIX 13:49:14 21 4,147.5000 BATE 13:49:14 31 4,147.5000 TRQX 13:49:14 59 4,147.5000 XLON 13:49:14 102 4,147.5000 CHIX 13:49:14 230 4,147.5000 CHIX 13:49:14 171 4,147.5000 CHIX 13:49:15 22 4,147.5000 CHIX 13:52:43 23 4,147.5000 TRQX 13:52:43 200 4,147.5000 XLON 13:52:43 42 4,147.5000 XLON 13:52:43 22 4,147.5000 CHIX 13:52:43 4 4,147.5000 BATE 13:52:43 22 4,147.5000 CHIX 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43
4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 4 4,147.5000 BATE 13:52:43 2 4,147.5000 BATE 13:52:43 78 4,147.5000 XLON 13:52:43 78 4,147.5000 XLON 13:52:46 175 4,147.5000 XLON 13:52:46 54 4,147.5000 CHIX 13:52:46 60 4,149.0000 XLON 13:54:30 30 4,149.0000 TRQX 13:54:30 18 4,149.0000 AQXE 13:54:30 22 4,149.0000 BATE 13:54:30 101 4,149.0000 CHIX 13:54:30 22 4,149.0000 BATE 13:54:30 22 4,149.0000 BATE 13:54:30 22 4,149.0000 BATE 13:54:30 22 4,149.0000 BATE 13:54:30 22 4,149.0000 BATE 13:54:30 22 4,149.0000 BATE 13:54:30 22 4,149.0000 BATE 13:54:30 22 4,149.0000 BATE 13:54:30 15 4,149.0000 BATE 13:54:30 30 4,149.0000 TRQX 13:54:30 101 4,149.0000 CHIX 13:54:30 80 4,149.0000 CHIX 13:54:30 30 4,149.0000 TRQX 13:54:30 231 4,149.0000 CHIX 13:54:30 172 4,149.0000 CHIX 13:54:30 14 4,148.5000 CHIX 13:58:38 3 4,148.5000 BATE 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 14 4,148.5000 CHIX 13:58:38 4 4,148.5000 CHIX 13:58:38 23 4,148.5000 TRQX 13:58:38 200 4,148.5000 XLON 13:58:38 264 4,148.5000 XLON 13:58:38 23 4,148.5000 TRQX 13:58:38 147 4,148.5000 TRQX 13:58:38 177 4,148.5000 XLON 13:58:38 264 4,148.5000 XLON 13:58:38 23 4,148.5000 XLON 13:58:38 23 4,148.5000 TRQX 13:58:38 264 4,148.5000 XLON 13:58:38 77 4,148.5000 XLON 13:58:38 194 4,150.0000 XLON 14:00:25 38 4,149.5000 BATE 14:01:02 41 4,149.5000 CHIX 14:01:02 287 4,149.5000 CHIX 14:01:02 54 4,149.5000 XLON 14:01:02 56 4,149.5000 AQXE 14:01:02 33 4,149.5000 BATE 14:01:02 46 4,149.5000 XLON 14:01:02 94 4,149.5000 XLON 14:01:02 98 4,149.5000 TRQX 14:01:02 62 4,148.5000 XLON 14:01:04 237 4,148.5000 XLON 14:01:04 211 4,148.5000 TRQX 14:03:02 211 4,148.5000 TRQX 14:03:02 48 4,148.5000 TRQX 14:03:02 60 4,148.0000 XLON 14:03:02 31 4,148.0000 TRQX 14:05:35 31 4,148.0000 TRQX 14:05:35 22 4,148.0000 CHIX 14:05:41 59 4,148.0000 XLON 14:05:41 26 4,148.0000 AQXE 14:06:22 14 4,148.0000 AQXE 14:06:51 90 4,148.0000 BATE 14:07:06 421 4,148.0000 CHIX 14:07:06 126 4,148.0000 TRQX 14:07:06 76 4,148.0000 XLON 14:07:06 153 4,148.0000 XLON 14:07:06 229 4,148.0000 XLON 14:07:06 24 4,148.0000 XLON 14:07:06 247 4,148.0000 XLON 14:07:06 31 4,148.0000 CHIX 14:07:06 250 4,148.0000 AQXE 14:07:06 32 4,148.0000 CHIX 14:07:06 152 4,148.0000 XLON 14:07:06 10 4,148.0000 XLON 14:07:06 215 4,147.5000 XLON 14:07:06 421 4,146.5000 XLON 14:08:52 421 4,146.5000 XLON 14:08:52 67 4,146.5000 XLON 14:08:52 20 4,146.5000 BATE 14:10:25 94 4,146.5000 CHIX 14:10:25 16 4,146.5000 AQXE 14:10:25 29 4,146.5000 TRQX 14:10:25 55 4,146.5000 XLON 14:10:25 29 4,146.5000 TRQX 14:10:25 170 4,146.5000 TRQX 14:10:25 16 4,146.5000 AQXE 14:10:25 20 4,146.5000 BATE 14:10:25 94 4,146.5000 CHIX 14:10:25 50 4,146.5000 XLON 14:10:25 214 4,146.5000 CHIX 14:10:25 35 4,146.5000 CHIX 14:10:25 70 4,146.5000 CHIX 14:10:25 455 4,145.0000 CHIX 14:11:55 80 4,144.5000 CHIX 14:12:55 149 4,144.5000 TRQX 14:12:55 415 4,144.5000 CHIX 14:12:55 107 4,144.5000 BATE 14:12:55 14 4,144.5000 AQXE 14:12:55 291 4,144.5000 XLON 14:12:55 69 4,144.5000 AQXE 14:12:55 212 4,144.0000 XLON 14:12:55 136 4,144.0000 XLON 14:12:55 250 4,144.0000 AQXE 14:12:55 150 4,146.0000 TRQX 14:16:51 295 4,146.0000 XLON 14:16:51 108 4,146.0000 BATE 14:16:51 54 4,146.0000 CHIX 14:16:51 81 4,146.0000 AQXE 14:16:51 100 4,146.0000 TRQX 14:16:51 44 4,146.0000 TRQX 14:16:51 47 4,149.5000 BATE 14:20:53 993 4,149.5000 CHIX 14:20:53 168 4,149.5000 BATE 14:20:53 298 4,149.5000 TRQX 14:20:53 585 4,149.5000 XLON 14:20:53 160 4,149.5000 CHIX 14:20:53 7 4,149.5000 BATE 14:20:53 3 4,149.0000 BATE 14:20:53 34 4,149.0000 XLON 14:20:53 225 4,154.5000 XLON 14:24:02 225 4,154.5000 XLON 14:24:02 870 4,154.5000 XLON 14:24:02 225 4,154.5000 XLON 14:24:02 853 4,154.5000 XLON 14:24:02 4 4,154.5000 BATE 14:24:18 19 4,154.5000 CHIX 14:24:18 4 4,154.5000 AQXE 14:24:18 89 4,154.5000 AQXE 14:24:18 23 4,154.5000 TRQX 14:24:18 200 4,154.5000 XLON 14:24:18 23 4,154.5000 TRQX 14:24:18 110 4,154.5000 TRQX 14:24:18 23 4,154.5000 TRQX 14:24:18 235 4,154.0000 XLON 14:25:37 235 4,154.0000 XLON 14:25:37 140 4,154.0000 XLON 14:25:37 52 4,156.5000 TRQX 14:28:44 30 4,156.5000 AQXE 14:28:44 66 4,156.5000 AQXE 14:28:44 173 4,156.5000 CHIX 14:28:44 66 4,156.5000 CHIX 14:28:44 52 4,156.5000 TRQX 14:28:44 67 4,156.5000 TRQX 14:28:44 52 4,156.5000 TRQX 14:28:44 52 4,156.5000 TRQX 14:28:44 45 4,156.5000 TRQX 14:28:44 63 4,156.5000 TRQX 14:28:44 84 4,157.0000 XLON 14:29:24 264 4,157.0000 XLON 14:29:24 127 4,157.0000 XLON 14:29:24 348 4,157.0000 XLON 14:29:24 43 4,157.0000 XLON 14:29:24 33 4,157.0000 XLON 14:29:24 21 4,156.0000 BATE 14:29:31 99 4,156.0000 CHIX 14:29:31 21 4,156.0000 BATE 14:29:31 99 4,156.0000 CHIX 14:29:31 30 4,156.0000 CHIX 14:29:31 235 4,156.0000 XLON 14:29:31 59 4,156.0000 XLON 14:29:31 233 4,156.0000 XLON 14:29:31 30 4,156.0000 TRQX 14:29:31 235 4,156.0000 XLON 14:29:31 233 4,156.0000 XLON 14:29:31 29 4,156.0000 XLON 14:29:31 30 4,156.0000 XLON 14:29:31 235 4,156.0000 XLON 14:29:31 233 4,156.0000 XLON 14:29:31 26 4,156.0000 XLON 14:29:31 200 4,156.0000 XLON 14:29:31 26 4,156.0000 XLON 14:29:31 353 4,154.5000 CHIX 14:29:37 215 4,153.0000 XLON 14:30:01 200 4,153.0000 XLON 14:30:01 81 4,153.0000 AQXE 14:30:01 250 4,153.0000 AQXE 14:30:01 158 4,153.0000 CHIX 14:30:01 187 4,151.0000 XLON 14:30:42 22 4,151.0000 XLON 14:30:42 62 4,151.0000 XLON 14:30:42 84 4,151.0000 XLON 14:30:42 125 4,151.0000 XLON 14:30:42 84 4,151.0000 XLON 14:30:42 262 4,150.0000 XLON 14:32:27 171 4,150.0000 XLON 14:32:27 72 4,150.0000 XLON 14:32:27 127 4,150.0000 XLON 14:32:27 135 4,150.0000 XLON 14:32:27 16 4,150.0000 AQXE 14:32:46 94 4,150.0000 CHIX 14:32:46 20 4,150.0000 BATE 14:32:46 29 4,150.0000 TRQX 14:32:46 112 4,150.0000 XLON 14:32:46 261 4,150.0000 XLON 14:32:46 55 4,150.0000 XLON 14:32:46 94 4,150.0000 XLON 14:32:46 666 4,150.0000 XLON 14:32:46 8 4,150.0000 XLON 14:32:46 94 4,150.0000 CHIX 14:32:46 57 4,150.0000 CHIX 14:32:46 250 4,150.0000 AQXE 14:32:46 50 4,150.0000 BATE 14:32:46 62 4,150.0000 TRQX 14:32:46 36 4,150.0000 XLON 14:32:46 23 4,151.5000 TRQX 14:35:16 247 4,151.5000 XLON 14:35:16 2 4,151.5000 XLON 14:35:16 188 4,151.0000 XLON 14:35:17 6 4,150.5000 AQXE 14:36:14 2 4,150.5000 AQXE 14:36:14 12 4,150.5000 AQXE 14:36:14 265 4,152.5000 XLON 14:37:03 215 4,152.0000 CHIX 14:37:23 215 4,152.0000 CHIX 14:37:23 47 4,152.0000 TRQX 14:37:23 100 4,152.0000 TRQX 14:37:23 254 4,152.0000 XLON 14:37:33 254 4,152.0000 XLON 14:37:33 254 4,152.0000 XLON 14:37:33 200 4,151.5000 XLON 14:37:33 252 4,151.5000 XLON 14:37:33 216 4,151.5000 XLON 14:37:33 21 4,151.5000 XLON 14:37:33 4 4,151.5000 BATE 14:37:33 238 4,152.0000 BATE 14:37:33 23 4,151.5000 TRQX 14:37:33 223 4,151.5000 XLON 14:37:33 41 4,151.5000 XLON 14:37:33 252 4,151.5000 XLON 14:37:33 216 4,151.5000 XLON 14:37:33 22 4,151.5000 CHIX 14:37:33 22 4,151.5000 CHIX 14:37:33 244 4,151.5000 XLON 14:37:33 53 4,151.5000 XLON 14:37:33 34 4,156.5000 TRQX 14:39:42 200 4,156.5000 XLON 14:39:42 141 4,156.5000 CHIX 14:39:42 30 4,156.5000 BATE 14:39:42 30 4,156.5000 BATE 14:39:42 30 4,156.5000 BATE 14:39:42 2 4,156.5000 BATE 14:39:42 11 4,156.5000 CHIX 14:39:42 200 4,156.5000 XLON 14:39:42 30 4,156.5000 BATE 14:39:42 30 4,156.5000 BATE 14:39:42 2 4,156.5000 BATE 14:39:42 10 4,156.5000 TRQX 14:39:42 86 4,156.5000 XLON 14:39:42 44 4,156.5000 TRQX 14:39:42 43 4,156.5000 TRQX 14:39:42 130 4,156.5000 CHIX 14:39:42 31 4,156.5000 CHIX 14:39:42 44 4,156.5000 TRQX 14:39:42 44 4,156.5000 TRQX 14:39:42 30 4,156.5000 TRQX 14:39:42 42 4,156.5000 BATE 14:39:42 120 4,156.5000 TRQX 14:39:42 44 4,156.5000 TRQX 14:39:42 47 4,156.5000 TRQX 14:39:42 166 4,156.5000 TRQX 14:39:43 131 4,156.5000 TRQX 14:39:43 25 4,156.5000 TRQX 14:39:43 216 4,156.0000 XLON 14:39:52 216 4,156.0000 XLON 14:39:52
401 4,156.0000 XLON 14:39:52 161 4,159.5000 XLON 14:41:47 48 4,159.5000 XLON 14:41:47 36 4,159.5000 XLON 14:41:47 84 4,159.5000 XLON 14:41:47 48 4,159.5000 XLON 14:41:47 48 4,159.5000 XLON 14:41:47 29 4,159.5000 XLON 14:41:47 48 4,159.5000 XLON 14:41:47 17 4,159.0000 XLON 14:42:37 152 4,159.0000 BATE 14:42:37 188 4,159.0000 XLON 14:42:37 211 4,159.0000 XLON 14:42:37 327 4,162.0000 CHIX 14:44:33 100 4,162.0000 TRQX 14:44:33 200 4,162.0000 XLON 14:44:33 327 4,162.0000 CHIX 14:44:33 78 4,162.0000 CHIX 14:44:33 200 4,162.0000 XLON 14:44:33 47 4,162.0000 XLON 14:44:33 200 4,162.0000 XLON 14:44:33 47 4,162.0000 XLON 14:44:33 200 4,162.0000 XLON 14:44:33 47 4,162.0000 XLON 14:44:33 37 4,162.0000 TRQX 14:44:33 100 4,162.0000 TRQX 14:44:33 200 4,162.0000 XLON 14:44:33 46 4,162.0000 XLON 14:44:33 100 4,162.0000 TRQX 14:44:33 10 4,162.0000 TRQX 14:44:33 100 4,162.0000 TRQX 14:44:33 327 4,162.0000 CHIX 14:44:33 93 4,162.0000 CHIX 14:44:33 66 4,162.0000 CHIX 14:44:33 261 4,162.0000 CHIX 14:44:33 66 4,162.0000 CHIX 14:44:33 261 4,162.0000 CHIX 14:44:33 100 4,162.0000 TRQX 14:44:33 66 4,162.0000 CHIX 14:44:33 66 4,162.0000 CHIX 14:44:33 138 4,162.0000 CHIX 14:44:33 224 4,161.5000 XLON 14:44:34 224 4,161.5000 XLON 14:44:34 118 4,161.5000 XLON 14:44:34 106 4,161.5000 XLON 14:44:34 118 4,161.5000 XLON 14:44:34 256 4,160.0000 XLON 14:45:03 68 4,160.0000 XLON 14:45:03 100 4,160.0000 TRQX 14:45:03 9 4,158.5000 CHIX 14:45:31 237 4,158.5000 CHIX 14:45:31 22 4,161.5000 XLON 14:48:40 179 4,161.5000 XLON 14:48:40 22 4,161.5000 XLON 14:48:40 215 4,161.5000 CHIX 14:48:40 215 4,161.5000 CHIX 14:48:40 47 4,161.5000 TRQX 14:48:40 44 4,161.5000 TRQX 14:48:40 24 4,161.5000 XLON 14:48:40 177 4,161.5000 XLON 14:48:40 215 4,161.5000 CHIX 14:48:40 24 4,160.5000 TRQX 14:48:50 200 4,160.5000 XLON 14:48:50 28 4,160.5000 CHIX 14:48:50 6 4,160.5000 BATE 14:48:50 200 4,160.5000 XLON 14:48:50 24 4,160.5000 TRQX 14:48:50 24 4,160.5000 TRQX 14:48:50 24 4,160.5000 TRQX 14:48:50 24 4,160.5000 XLON 14:48:50 24 4,160.5000 TRQX 14:48:50 24 4,160.5000 TRQX 14:48:50 24 4,160.5000 TRQX 14:48:50 24 4,160.5000 TRQX 14:48:50 28 4,160.5000 CHIX 14:48:50 24 4,160.5000 TRQX 14:48:50 11 4,160.5000 TRQX 14:48:50 148 4,160.5000 XLON 14:48:50 69 4,160.5000 XLON 14:48:50 80 4,160.5000 XLON 14:48:50 59 4,159.5000 XLON 14:49:01 71 4,159.5000 CHIX 14:49:01 214 4,159.5000 XLON 14:50:02 214 4,159.5000 XLON 14:50:02 214 4,159.5000 XLON 14:50:02 97 4,159.5000 XLON 14:50:02 250 4,159.5000 AQXE 14:50:02 215 4,159.5000 CHIX 14:50:02 215 4,159.5000 CHIX 14:50:02 45 4,159.5000 CHIX 14:50:02 200 4,159.0000 XLON 14:50:05 23 4,159.0000 TRQX 14:50:05 23 4,159.0000 TRQX 14:50:05 23 4,159.0000 TRQX 14:50:05 127 4,159.0000 TRQX 14:50:05 5 4,159.0000 BATE 14:50:05 23 4,159.0000 CHIX 14:50:05 23 4,159.0000 CHIX 14:50:05 70 4,159.0000 XLON 14:50:05 23 4,159.0000 TRQX 14:50:05 23 4,159.0000 CHIX 14:50:05 23 4,159.0000 CHIX 14:50:05 250 4,159.0000 AQXE 14:50:05 101 4,159.0000 AQXE 14:50:05 187 4,159.0000 XLON 14:50:05 185 4,159.0000 XLON 14:50:05 85 4,159.0000 AQXE 14:50:05 23 4,159.5000 TRQX 14:51:29 200 4,159.5000 XLON 14:51:29 147 4,159.5000 TRQX 14:51:29 23 4,159.5000 TRQX 14:51:29 23 4,159.5000 TRQX 14:51:29 13 4,159.5000 CHIX 14:51:29 3 4,159.5000 BATE 14:51:29 11 4,159.5000 TRQX 14:51:29 52 4,159.5000 XLON 14:51:29 44 4,159.5000 XLON 14:51:29 146 4,159.5000 XLON 14:51:29 70 4,159.5000 XLON 14:51:29 26 4,159.5000 XLON 14:51:29 190 4,159.5000 XLON 14:51:29 26 4,159.5000 XLON 14:51:29 120 4,159.5000 XLON 14:51:29 244 4,161.0000 XLON 14:54:00 118 4,161.0000 XLON 14:54:00 126 4,161.0000 XLON 14:54:00 50 4,161.0000 BATE 14:54:00 53 4,161.0000 CHIX 14:54:00 55 4,161.0000 CHIX 14:54:00 215 4,161.0000 XLON 14:54:22 215 4,161.0000 XLON 14:54:23 215 4,161.0000 XLON 14:54:23 215 4,161.0000 XLON 14:54:23 215 4,161.0000 XLON 14:54:23 215 4,161.0000 CHIX 14:54:23 47 4,161.0000 TRQX 14:54:23 93 4,161.0000 TRQX 14:54:23 215 4,161.0000 BATE 14:54:23 93 4,161.0000 BATE 14:54:23 23 4,160.0000 TRQX 14:55:06 47 4,160.0000 TRQX 14:55:06 200 4,160.0000 XLON 14:55:06 99 4,160.0000 XLON 14:55:06 29 4,160.0000 CHIX 14:55:06 6 4,160.0000 BATE 14:55:06 29 4,160.0000 CHIX 14:55:06 23 4,160.0000 TRQX 14:55:06 185 4,160.0000 XLON 14:55:06 317 4,160.0000 XLON 14:55:06 200 4,160.0000 CHIX 14:55:06 100 4,160.0000 BATE 14:55:06 126 4,162.5000 BATE 14:57:21 586 4,162.5000 CHIX 14:57:21 175 4,162.5000 TRQX 14:57:21 6 4,162.5000 XLON 14:57:21 339 4,162.5000 XLON 14:57:21 99 4,162.5000 CHIX 14:57:21 141 4,162.0000 CHIX 14:58:58 30 4,162.0000 BATE 14:58:58 200 4,162.0000 XLON 14:58:58 119 4,162.0000 CHIX 14:58:58 42 4,162.0000 TRQX 14:58:58 41 4,162.0000 XLON 14:58:58 30 4,162.0000 BATE 14:58:58 30 4,162.0000 BATE 14:58:58 30 4,162.0000 BATE 14:58:58 159 4,162.0000 BATE 14:58:58 279 4,162.0000 BATE 14:58:58 61 4,162.0000 BATE 14:58:58 237 4,161.5000 CHIX 14:59:45 71 4,161.5000 TRQX 14:59:45 200 4,161.5000 XLON 14:59:45 33 4,161.5000 BATE 14:59:45 120 4,161.5000 CHIX 14:59:45 18 4,161.5000 BATE 14:59:45 41 4,161.5000 XLON 14:59:45 91 4,160.5000 CHIX 15:00:00 27 4,160.5000 TRQX 15:00:00 91 4,160.5000 CHIX 15:00:00 54 4,160.5000 XLON 15:00:00 36 4,160.5000 CHIX 15:00:00 19 4,160.5000 BATE 15:00:00 91 4,160.5000 CHIX 15:00:00 116 4,160.5000 CHIX 15:00:00 10 4,160.5000 CHIX 15:00:00 21 4,157.5000 BATE 15:00:00 6 4,158.5000 CHIX 15:00:05 200 4,158.5000 XLON 15:00:05 75 4,158.0000 CHIX 15:00:08 20 4,158.0000 CHIX 15:00:08 55 4,158.0000 XLON 15:00:08 29 4,158.0000 TRQX 15:00:08 95 4,158.0000 CHIX 15:00:08 5 4,158.0000 TRQX 15:00:08 20 4,158.0000 BATE 15:00:08 76 4,158.0000 CHIX 15:00:08 215 4,158.0000 XLON 15:00:08 215 4,158.0000 XLON 15:00:08 23 4,166.5000 TRQX 15:01:53 200 4,166.5000 XLON 15:01:53 3 4,166.5000 BATE 15:01:53 80 4,166.5000 XLON 15:01:53 23 4,166.5000 TRQX 15:01:53 23 4,166.5000 TRQX 15:01:53 23 4,166.5000 TRQX 15:01:53 23 4,166.5000 TRQX 15:01:53 100 4,166.5000 CHIX 15:01:53 100 4,166.5000 CHIX 15:01:53 23 4,166.5000 TRQX 15:01:53 100 4,166.5000 CHIX 15:01:53 100 4,166.5000 CHIX 15:01:53 100 4,166.5000 TRQX 15:01:53 244 4,166.5000 CHIX 15:01:53 244 4,166.5000 CHIX 15:01:53 13 4,166.5000 CHIX 15:01:53 226 4,169.5000 XLON 15:03:43 226 4,169.5000 XLON 15:03:43 137 4,169.5000 XLON 15:03:43 137 4,169.5000 XLON 15:03:43 89 4,169.5000 XLON 15:03:43 29 4,169.5000 XLON 15:03:43 6 4,168.0000 AQXE 15:04:38 28 4,168.0000 CHIX 15:04:38 6 4,168.0000 BATE 15:04:38 23 4,168.0000 TRQX 15:04:38 200 4,168.0000 XLON 15:04:38 23 4,168.0000 TRQX 15:04:38 40 4,168.0000 XLON 15:04:38 23 4,168.0000 TRQX 15:04:38 87 4,168.0000 TRQX 15:04:38 140 4,168.0000 XLON 15:04:38 215 4,168.0000 XLON 15:05:22 215 4,168.0000 XLON 15:05:22 130 4,168.0000 XLON 15:05:22 125 4,169.5000 TRQX 15:06:33 245 4,169.5000 XLON 15:06:33 245 4,169.5000 XLON 15:06:33 120 4,169.5000 TRQX 15:06:33 17 4,169.5000 XLON 15:06:33 5 4,169.5000 TRQX 15:06:33 11 4,169.5000 TRQX 15:06:33 90 4,169.5000 BATE 15:06:33 90 4,169.5000 BATE 15:06:33 36 4,169.5000 BATE 15:06:33 415 4,169.5000 CHIX 15:06:33 415 4,169.5000 CHIX 15:06:33 33 4,169.5000 CHIX 15:06:33 1 4,169.5000 AQXE 15:06:33 215 4,169.5000 CHIX 15:06:33 242 4,170.5000 XLON 15:08:22 410 4,170.5000 CHIX 15:08:22 88 4,170.5000 BATE 15:08:22 123 4,170.5000 TRQX 15:08:22 44 4,170.5000 BATE 15:08:22 25 4,170.5000 BATE 15:08:22 205 4,171.5000 XLON 15:08:48 11 4,171.5000 XLON 15:08:48 194 4,171.5000 XLON 15:08:49 126 4,171.5000 XLON 15:08:50 79 4,171.5000 XLON 15:08:50 138 4,171.5000 XLON 15:08:50 67 4,171.5000 XLON 15:08:50 12 4,171.5000 XLON 15:08:50 23 4,171.5000 XLON 15:08:50 216 4,172.0000 XLON 15:10:17 31 4,172.0000 XLON 15:10:17 216 4,172.0000 XLON 15:10:17 216 4,172.0000 CHIX 15:10:20 142 4,172.0000 CHIX 15:10:20 30 4,172.5000 CHIX 15:10:35 222 4,172.5000 XLON 15:10:52 222 4,172.5000 XLON 15:10:52 118 4,172.5000 XLON 15:10:52 104 4,172.5000 XLON 15:10:52 104 4,172.5000 XLON 15:10:52 24 4,172.5000 TRQX 15:10:52 29 4,170.5000 TRQX 15:11:11 29 4,170.5000 TRQX 15:11:11 29 4,170.5000 TRQX 15:11:11 29 4,170.5000 TRQX 15:11:11 97 4,170.5000 CHIX 15:11:11 29 4,170.5000 TRQX 15:11:11 58 4,170.5000 XLON 15:11:11 29 4,170.5000 TRQX 15:11:11 29 4,170.5000 TRQX 15:11:11 24 4,170.5000 TRQX 15:11:11 215 4,170.5000 CHIX 15:11:11 130 4,170.5000 XLON 15:11:11 12 4,170.5000 XLON 15:12:36 141 4,170.5000 TRQX 15:12:36 266 4,170.5000 XLON 15:12:36 471 4,170.5000 CHIX 15:12:36 80 4,170.5000 CHIX 15:12:36 20 4,170.5000 BATE 15:13:21 94 4,170.5000 CHIX 15:13:21 29 4,170.5000 TRQX 15:13:21 20 4,170.5000 BATE 15:13:21 55 4,170.5000 XLON 15:13:21 29 4,170.5000 TRQX 15:13:21 29 4,170.5000 TRQX 15:13:21
29 4,170.5000 TRQX 15:13:21 81 4,170.5000 TRQX 15:13:21 29 4,170.5000 TRQX 15:13:21 20 4,170.5000 BATE 15:13:21 101 4,170.5000 AQXE 15:13:21 101 4,170.5000 AQXE 15:13:21 215 4,170.5000 CHIX 15:13:21 104 4,170.5000 XLON 15:13:21 200 4,170.0000 XLON 15:14:39 23 4,170.0000 TRQX 15:14:39 3 4,170.0000 BATE 15:14:39 18 4,170.0000 CHIX 15:14:39 23 4,170.0000 TRQX 15:14:39 10 4,170.0000 TRQX 15:14:39 23 4,170.0000 TRQX 15:14:39 40 4,170.0000 XLON 15:14:39 18 4,170.0000 CHIX 15:14:39 131 4,170.0000 XLON 15:14:39 57 4,170.0000 XLON 15:14:39 61 4,170.0000 XLON 15:14:39 209 4,169.5000 XLON 15:15:15 209 4,169.5000 XLON 15:15:15 1 4,169.5000 AQXE 15:15:15 216 4,169.0000 XLON 15:15:15 160 4,169.0000 XLON 15:16:04 78 4,169.0000 XLON 15:16:04 238 4,169.0000 XLON 15:16:04 238 4,169.0000 XLON 15:16:04 166 4,169.0000 XLON 15:16:04 13 4,170.5000 XLON 15:17:25 23 4,170.5000 TRQX 15:17:25 23 4,170.5000 TRQX 15:17:25 23 4,170.5000 TRQX 15:17:25 187 4,170.5000 XLON 15:17:25 23 4,170.5000 TRQX 15:17:25 63 4,170.5000 XLON 15:17:25 23 4,170.5000 TRQX 15:17:25 97 4,170.5000 TRQX 15:17:25 15 4,170.5000 TRQX 15:17:25 17 4,170.5000 CHIX 15:17:25 47 4,170.5000 TRQX 15:17:25 131 4,170.5000 XLON 15:17:25 117 4,170.5000 TRQX 15:17:35 145 4,170.5000 TRQX 15:17:35 59 4,170.0000 XLON 15:17:36 101 4,170.0000 CHIX 15:17:36 101 4,170.0000 CHIX 15:17:36 215 4,170.0000 CHIX 15:17:36 53 4,170.0000 CHIX 15:17:36 131 4,170.0000 XLON 15:17:36 130 4,170.0000 XLON 15:17:36 84 4,170.0000 XLON 15:17:36 52 4,170.0000 TRQX 15:17:36 22 4,170.0000 CHIX 15:17:36 223 4,170.0000 XLON 15:19:52 138 4,170.0000 AQXE 15:19:52 43 4,174.5000 TRQX 15:20:57 43 4,174.5000 TRQX 15:20:57 107 4,174.5000 TRQX 15:20:57 43 4,174.5000 TRQX 15:20:57 30 4,174.5000 BATE 15:20:57 143 4,174.5000 CHIX 15:20:57 30 4,174.5000 BATE 15:20:57 143 4,174.5000 CHIX 15:20:57 11 4,174.5000 CHIX 15:20:57 30 4,174.5000 BATE 15:20:57 30 4,174.5000 BATE 15:20:57 43 4,174.5000 TRQX 15:20:57 143 4,174.5000 CHIX 15:20:57 11 4,174.5000 CHIX 15:20:57 30 4,174.5000 BATE 15:20:57 143 4,174.5000 CHIX 15:20:57 10 4,174.5000 TRQX 15:20:57 30 4,174.5000 BATE 15:20:57 30 4,174.5000 BATE 15:20:57 143 4,174.5000 CHIX 15:20:57 44 4,174.5000 TRQX 15:20:57 304 4,174.0000 AQXE 15:21:03 77 4,174.0000 CHIX 15:21:03 118 4,175.0000 XLON 15:22:00 123 4,175.0000 XLON 15:22:00 123 4,175.0000 XLON 15:22:00 118 4,175.0000 XLON 15:22:00 5 4,175.0000 XLON 15:22:00 254 4,174.5000 XLON 15:22:04 130 4,174.5000 XLON 15:22:04 214 4,174.5000 XLON 15:22:04 326 4,172.5000 XLON 15:23:24 554 4,172.5000 CHIX 15:23:24 74 4,172.5000 TRQX 15:23:24 74 4,172.5000 TRQX 15:23:24 19 4,172.5000 TRQX 15:23:24 93 4,172.5000 CHIX 15:23:24 17 4,172.0000 AQXE 15:24:14 17 4,172.0000 AQXE 15:24:15 60 4,172.0000 AQXE 15:24:15 20 4,172.0000 BATE 15:24:15 20 4,172.0000 BATE 15:24:15 20 4,172.0000 BATE 15:24:15 20 4,172.0000 BATE 15:24:15 96 4,172.0000 CHIX 15:24:15 60 4,172.0000 CHIX 15:24:15 20 4,172.0000 BATE 15:24:15 20 4,172.0000 BATE 15:24:15 20 4,172.0000 BATE 15:24:15 20 4,172.0000 BATE 15:24:15 20 4,172.0000 BATE 15:24:15 11 4,172.0000 BATE 15:24:15 28 4,172.0000 TRQX 15:24:15 60 4,172.0000 TRQX 15:24:15 57 4,172.0000 XLON 15:24:15 20 4,172.0000 BATE 15:24:15 5 4,172.0000 BATE 15:24:15 28 4,172.0000 TRQX 15:24:15 47 4,172.0000 TRQX 15:24:15 28 4,172.0000 TRQX 15:24:15 36 4,172.0000 TRQX 15:24:15 96 4,172.0000 CHIX 15:24:15 215 4,172.0000 CHIX 15:24:15 104 4,172.0000 CHIX 15:24:15 200 4,171.5000 XLON 15:25:20 73 4,174.5000 BATE 15:27:00 338 4,174.5000 CHIX 15:27:00 199 4,174.5000 XLON 15:27:00 60 4,174.5000 TRQX 15:27:00 42 4,174.5000 TRQX 15:27:00 57 4,174.5000 CHIX 15:27:00 31 4,175.0000 BATE 15:27:55 157 4,175.0000 TRQX 15:27:55 308 4,175.0000 XLON 15:27:55 18 4,175.0000 BATE 15:27:55 312 4,175.0000 CHIX 15:27:55 64 4,175.0000 BATE 15:27:55 211 4,175.0000 CHIX 15:27:55 88 4,175.0000 CHIX 15:27:55 215 4,174.5000 CHIX 15:27:55 215 4,174.5000 CHIX 15:27:55 242 4,174.5000 XLON 15:27:57 215 4,174.5000 CHIX 15:27:57 195 4,174.5000 CHIX 15:27:57 200 4,177.5000 XLON 15:30:07 40 4,177.5000 XLON 15:30:07 27 4,177.5000 CHIX 15:30:07 23 4,177.5000 TRQX 15:30:07 47 4,177.5000 TRQX 15:30:07 32 4,177.5000 CHIX 15:30:07 32 4,177.5000 CHIX 15:30:07 32 4,177.5000 CHIX 15:30:07 12 4,177.5000 CHIX 15:30:07 8 4,177.5000 XLON 15:30:07 192 4,177.5000 XLON 15:30:08 40 4,177.5000 XLON 15:30:08 361 4,177.0000 CHIX 15:30:49 37 4,179.0000 TRQX 15:32:04 37 4,179.0000 TRQX 15:32:04 37 4,179.0000 TRQX 15:32:04 100 4,179.0000 TRQX 15:32:04 15 4,179.0000 TRQX 15:32:04 123 4,179.0000 CHIX 15:32:04 26 4,179.0000 BATE 15:32:04 123 4,179.0000 CHIX 15:32:04 26 4,179.0000 BATE 15:32:04 37 4,179.0000 TRQX 15:32:04 37 4,179.0000 TRQX 15:32:04 37 4,179.0000 TRQX 15:32:04 37 4,179.0000 TRQX 15:32:04 37 4,179.0000 TRQX 15:32:04 130 4,178.5000 CHIX 15:32:16 109 4,178.5000 CHIX 15:32:16 126 4,178.5000 AQXE 15:32:16 26 4,178.5000 TRQX 15:32:16 7 4,180.0000 AQXE 15:33:43 14 4,180.0000 AQXE 15:33:43 6 4,180.0000 BATE 15:33:43 6 4,180.0000 BATE 15:33:43 6 4,180.0000 BATE 15:33:43 2 4,180.0000 BATE 15:33:43 31 4,180.0000 CHIX 15:33:43 14 4,180.0000 CHIX 15:33:43 6 4,180.0000 BATE 15:33:43 4 4,180.0000 BATE 15:33:43 200 4,180.0000 XLON 15:33:43 16 4,180.0000 XLON 15:33:43 24 4,180.0000 XLON 15:33:43 31 4,180.0000 CHIX 15:33:44 232 4,179.0000 XLON 15:34:58 167 4,179.0000 XLON 15:34:58 71 4,179.0000 XLON 15:34:58 232 4,179.0000 XLON 15:34:58 136 4,179.0000 XLON 15:34:58 31 4,179.0000 XLON 15:34:58 238 4,179.0000 XLON 15:34:58 159 4,179.0000 XLON 15:34:58 73 4,179.0000 XLON 15:34:58 215 4,179.0000 XLON 15:34:58 23 4,179.0000 XLON 15:34:58 48 4,179.0000 XLON 15:34:58 71 4,179.0000 XLON 15:34:58 16 4,179.0000 XLON 15:34:58 514 4,179.5000 CHIX 15:35:54 79 4,179.5000 CHIX 15:35:54 178 4,179.5000 TRQX 15:35:54 350 4,179.5000 XLON 15:35:54 100 4,179.5000 CHIX 15:35:54 33 4,181.0000 CHIX 15:37:52 33 4,181.0000 CHIX 15:37:52 7 4,181.0000 BATE 15:37:52 33 4,181.0000 CHIX 15:37:52 200 4,181.0000 XLON 15:37:53 40 4,181.0000 XLON 15:37:53 33 4,181.0000 CHIX 15:37:53 33 4,181.0000 CHIX 15:37:53 33 4,181.0000 CHIX 15:37:53 7 4,181.0000 BATE 15:37:53 162 4,181.0000 XLON 15:37:53 164 4,181.0000 XLON 15:37:53 49 4,181.0000 XLON 15:37:53 236 4,181.0000 XLON 15:37:53 100 4,181.5000 BATE 15:39:02 466 4,181.5000 CHIX 15:39:02 274 4,181.5000 XLON 15:39:02 139 4,181.5000 TRQX 15:39:02 79 4,181.5000 CHIX 15:39:02 18 4,180.5000 XLON 15:40:14 202 4,180.5000 XLON 15:40:14 144 4,180.5000 XLON 15:40:14 220 4,180.5000 XLON 15:40:14 137 4,180.5000 AQXE 15:40:14 230 4,180.5000 CHIX 15:40:14 215 4,180.5000 CHIX 15:40:14 47 4,180.5000 TRQX 15:40:14 215 4,178.0000 CHIX 15:41:27 69 4,178.0000 CHIX 15:41:27 118 4,178.5000 XLON 15:43:02 82 4,178.5000 XLON 15:43:02 23 4,178.5000 TRQX 15:43:02 10 4,178.5000 CHIX 15:43:02 23 4,178.5000 TRQX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 10 4,178.5000 CHIX 15:43:02 5 4,178.5000 CHIX 15:43:02 23 4,178.5000 TRQX 15:43:02 40 4,178.5000 XLON 15:43:02 134 4,178.5000 TRQX 15:43:02 23 4,178.5000 TRQX 15:43:02 150 4,178.5000 XLON 15:43:02 49 4,178.5000 XLON 15:43:02 149 4,178.5000 CHIX 15:43:03 6 4,178.5000 CHIX 15:43:27 200 4,178.5000 XLON 15:43:27 23 4,178.5000 TRQX 15:43:27 195 4,178.5000 TRQX 15:43:27 3 4,178.5000 BATE 15:43:27 2 4,178.5000 AQXE 15:43:27 40 4,178.5000 XLON 15:43:29 234 4,178.5000 XLON 15:43:29 234 4,178.5000 XLON 15:43:29 250 4,178.5000 AQXE 15:43:29 174 4,178.5000 BATE 15:44:55 23 4,178.0000 TRQX 15:45:06 200 4,178.0000 XLON 15:45:06 23 4,178.0000 TRQX 15:45:06 107 4,178.0000 TRQX 15:45:06 40 4,178.0000 XLON 15:45:06 15 4,178.0000 CHIX 15:45:06 23 4,178.0000 TRQX 15:45:06 12 4,178.0000 CHIX 15:45:06 23 4,178.0000 TRQX 15:45:06 215 4,178.0000 CHIX 15:45:06 49 4,178.0000 CHIX 15:45:06 19 4,178.0000 BATE 15:46:28 92 4,178.0000 CHIX 15:46:28 54 4,178.0000 XLON 15:46:28 27 4,178.0000 TRQX 15:46:28 25 4,178.0000 TRQX 15:46:28 27 4,178.0000 TRQX 15:46:28 48 4,178.0000 TRQX 15:46:28 27 4,178.0000 TRQX 15:46:28 48 4,178.0000 TRQX 15:46:28 24 4,178.0000 TRQX 15:46:28
208 4,178.0000 XLON 15:46:28 215 4,178.0000 CHIX 15:46:28 184 4,178.0000 CHIX 15:46:28 92 4,178.0000 BATE 15:47:32 426 4,178.0000 CHIX 15:47:32 250 4,178.0000 XLON 15:47:32 128 4,178.0000 TRQX 15:47:32 258 4,176.5000 XLON 15:48:00 258 4,176.5000 XLON 15:48:00 258 4,176.5000 XLON 15:48:00 209 4,176.5000 XLON 15:48:00 39 4,176.5000 CHIX 15:48:00 95 4,177.5000 CHIX 15:49:42 10 4,177.5000 CHIX 15:49:42 56 4,177.5000 XLON 15:49:42 200 4,177.5000 XLON 15:49:42 36 4,177.5000 XLON 15:49:42 236 4,177.0000 XLON 15:49:58 55 4,177.0000 XLON 15:49:58 92 4,177.0000 CHIX 15:49:58 165 4,175.0000 XLON 15:50:58 281 4,175.0000 CHIX 15:50:58 60 4,175.0000 BATE 15:50:58 84 4,175.0000 TRQX 15:50:58 26 4,174.5000 CHIX 15:50:58 48 4,175.0000 CHIX 15:50:58 200 4,174.5000 XLON 15:50:58 40 4,174.5000 XLON 15:50:58 23 4,174.5000 TRQX 15:50:58 23 4,174.5000 TRQX 15:50:58 26 4,174.5000 CHIX 15:50:58 121 4,174.5000 XLON 15:50:58 207 4,175.5000 XLON 15:52:09 207 4,175.5000 XLON 15:52:09 278 4,175.5000 XLON 15:52:09 26 4,175.0000 XLON 15:52:10 174 4,175.0000 XLON 15:52:10 69 4,175.0000 XLON 15:52:10 23 4,175.0000 TRQX 15:52:10 23 4,174.5000 CHIX 15:52:15 96 4,174.5000 XLON 15:52:16 36 4,174.5000 XLON 15:52:16 14 4,174.5000 CHIX 15:52:16 68 4,174.5000 XLON 15:52:17 40 4,174.5000 XLON 15:52:17 240 4,174.0000 XLON 15:54:40 240 4,174.0000 XLON 15:54:40 108 4,174.0000 XLON 15:54:40 132 4,174.0000 XLON 15:54:40 101 4,174.0000 XLON 15:54:40 5 4,173.5000 BATE 15:54:40 27 4,174.0000 TRQX 15:55:05 27 4,174.0000 TRQX 15:55:05 27 4,174.0000 TRQX 15:55:05 27 4,174.0000 TRQX 15:55:05 27 4,174.0000 TRQX 15:55:05 27 4,174.0000 TRQX 15:55:05 27 4,174.0000 TRQX 15:55:05 27 4,174.0000 TRQX 15:55:05 10 4,174.0000 TRQX 15:55:05 90 4,174.5000 BATE 15:55:49 415 4,174.5000 CHIX 15:55:49 245 4,174.5000 XLON 15:55:49 125 4,174.5000 TRQX 15:55:49 70 4,174.5000 CHIX 15:55:49 23 4,174.0000 TRQX 15:55:50 23 4,174.0000 TRQX 15:55:50 23 4,174.0000 TRQX 15:55:50 23 4,174.0000 TRQX 15:55:50 23 4,174.0000 TRQX 15:55:50 200 4,174.0000 XLON 15:55:50 23 4,174.0000 TRQX 15:55:50 23 4,174.0000 TRQX 15:55:50 86 4,174.0000 XLON 15:57:09 163 4,174.0000 XLON 15:57:09 86 4,174.0000 XLON 15:57:09 579 4,174.5000 CHIX 15:57:29 174 4,174.5000 TRQX 15:57:29 341 4,174.5000 XLON 15:57:29 215 4,174.5000 CHIX 15:57:29 8 4,174.5000 CHIX 15:57:29 25 4,172.0000 AQXE 15:59:27 215 4,172.0000 CHIX 15:59:27 215 4,172.0000 CHIX 15:59:27 1 4,172.0000 XLON 15:59:27 20 4,173.5000 BATE 16:00:09 29 4,173.5000 TRQX 16:00:09 29 4,173.5000 TRQX 16:00:09 55 4,173.5000 XLON 16:00:09 29 4,173.5000 TRQX 16:00:09 20 4,173.5000 BATE 16:00:09 29 4,173.5000 TRQX 16:00:09 20 4,173.5000 BATE 16:00:09 29 4,173.5000 TRQX 16:00:09 95 4,173.5000 CHIX 16:00:09 29 4,173.5000 TRQX 16:00:09 121 4,173.5000 XLON 16:00:09 123 4,173.5000 XLON 16:00:09 215 4,173.5000 CHIX 16:00:09 244 4,173.0000 XLON 16:00:24 160 4,173.0000 XLON 16:00:24 84 4,173.0000 XLON 16:00:24 109 4,173.0000 XLON 16:00:25 135 4,173.0000 XLON 16:00:27 299 4,174.0000 CHIX 16:02:42 95 4,174.0000 AQXE 16:03:04 114 4,174.0000 BATE 16:03:04 7 4,174.0000 BATE 16:03:04 564 4,174.0000 CHIX 16:03:04 169 4,174.0000 TRQX 16:03:04 331 4,174.0000 XLON 16:03:04 23 4,175.0000 TRQX 16:05:11 200 4,175.0000 XLON 16:05:11 40 4,175.0000 XLON 16:05:11 2 4,175.0000 AQXE 16:05:11 10 4,175.0000 CHIX 16:05:11 3 4,175.0000 BATE 16:05:11 23 4,175.0000 TRQX 16:05:11 180 4,175.0000 TRQX 16:05:11 10 4,175.0000 CHIX 16:05:11 3 4,175.0000 BATE 16:05:11 18 4,175.0000 AQXE 16:05:11 1 4,175.0000 AQXE 16:05:11 200 4,175.5000 XLON 16:05:55 340 4,175.5000 CHIX 16:05:55 102 4,175.5000 TRQX 16:05:55 73 4,175.5000 BATE 16:05:55 58 4,175.5000 CHIX 16:05:55 30 4,177.5000 TRQX 16:07:03 58 4,177.5000 XLON 16:07:03 99 4,177.5000 CHIX 16:07:03 21 4,177.5000 BATE 16:07:03 30 4,177.5000 TRQX 16:07:03 99 4,177.5000 CHIX 16:07:03 33 4,177.5000 CHIX 16:07:03 21 4,177.5000 BATE 16:07:03 21 4,177.5000 BATE 16:07:03 21 4,177.5000 BATE 16:07:03 21 4,177.5000 BATE 16:07:03 21 4,177.5000 BATE 16:07:03 21 4,177.5000 BATE 16:07:03 16 4,177.5000 BATE 16:07:03 30 4,177.5000 TRQX 16:07:03 17 4,177.5000 AQXE 16:07:03 157 4,177.5000 AQXE 16:07:03 215 4,177.5000 CHIX 16:07:03 16 4,177.5000 CHIX 16:07:03 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 17 4,176.5000 CHIX 16:07:20 15 4,176.5000 CHIX 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 3 4,176.5000 BATE 16:07:20 1 4,176.5000 BATE 16:07:20 200 4,176.5000 XLON 16:07:20 3 4,176.5000 BATE 16:07:20 419 4,176.0000 XLON 16:08:01 207 4,175.0000 XLON 16:08:26 215 4,175.0000 CHIX 16:08:26 215 4,175.0000 CHIX 16:08:26 156 4,175.0000 BATE 16:08:27 145 4,176.5000 CHIX 16:11:10 160 4,176.5000 CHIX 16:11:10 66 4,176.5000 BATE 16:11:10 20 4,176.5000 AQXE 16:11:10 180 4,176.5000 XLON 16:11:10 91 4,176.5000 TRQX 16:11:10 32 4,176.5000 CHIX 16:11:10 218 4,176.0000 XLON 16:11:11 218 4,176.0000 XLON 16:11:11 218 4,176.0000 XLON 16:11:11 100 4,176.0000 CHIX 16:11:11 75 4,176.0000 CHIX 16:11:11 245 4,178.0000 XLON 16:13:04 180 4,178.0000 XLON 16:13:04 65 4,178.0000 XLON 16:13:04 379 4,178.0000 XLON 16:13:04 23 4,178.5000 TRQX 16:13:56 200 4,178.5000 XLON 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 6 4,178.5000 CHIX 16:13:56 5 4,178.5000 CHIX 16:13:56 40 4,178.5000 XLON 16:13:56 47 4,178.5000 TRQX 16:13:56 44 4,178.5000 TRQX 16:13:56 97 4,178.5000 CHIX 16:13:56 28 4,178.5000 CHIX 16:13:56 2 4,178.5000 CHIX 16:13:56 61 4,178.5000 XLON 16:14:31 101 4,178.5000 TRQX 16:14:31 136 4,178.5000 XLON 16:14:31 336 4,178.5000 CHIX 16:14:31 72 4,178.5000 BATE 16:14:31 57 4,178.5000 CHIX 16:14:31 56 4,177.0000 AQXE 16:16:07 55 4,177.0000 CHIX 16:16:07 10 4,177.0000 TRQX 16:16:07 25 4,177.0000 XLON 16:16:07 118 4,177.0000 AQXE 16:16:07 487 4,177.0000 CHIX 16:16:09 356 4,179.0000 CHIX 16:17:35 77 4,179.0000 BATE 16:17:35 107 4,179.0000 TRQX 16:17:35 210 4,179.0000 XLON 16:17:35 67 4,180.0000 XLON 16:18:17 179 4,180.0000 XLON 16:18:22 418 4,180.0000 CHIX 16:18:22 126 4,180.0000 TRQX 16:18:22 68 4,181.5000 AQXE 16:19:03 86 4,181.5000 BATE 16:19:03 98 4,181.5000 CHIX 16:19:03 30 4,181.5000 TRQX 16:19:03 60 4,181.5000 XLON 16:19:03 176 4,181.5000 XLON 16:19:03 90 4,181.5000 TRQX 16:19:03 304 4,181.5000 CHIX 16:19:03 85 4,178.5000 BATE 16:20:20 397 4,178.5000 CHIX 16:20:20 233 4,178.5000 XLON 16:20:20 119 4,178.5000 TRQX 16:20:20 67 4,178.5000 CHIX 16:20:20 213 4,177.5000 XLON 16:20:57 363 4,177.5000 CHIX 16:20:57 80 4,177.5000 TRQX 16:20:57
168 4,177.5000 CHIX 16:20:57 70 4,176.5000 AQXE 16:22:03 90 4,176.5000 BATE 16:22:03 260 4,176.5000 CHIX 16:22:03 19 4,176.5000 CHIX 16:22:03 242 4,177.0000 XLON 16:22:40 242 4,177.0000 XLON 16:22:40 34 4,177.0000 XLON 16:22:40 268 4,176.5000 CHIX 16:23:00 215 4,176.5000 XLON 16:23:00 109 4,176.5000 TRQX 16:23:00 79 4,176.5000 BATE 16:23:00 50 4,176.5000 BATE 16:23:00 44 4,176.5000 BATE 16:23:00 65 4,176.5000 AQXE 16:23:00 260 4,176.0000 XLON 16:24:07 215 4,176.0000 CHIX 16:24:07 215 4,176.0000 CHIX 16:24:07 260 4,176.0000 XLON 16:24:23 28 4,176.0000 XLON 16:24:23 76 4,175.5000 BATE 16:24:55 352 4,175.5000 CHIX 16:24:55 105 4,175.5000 TRQX 16:24:55 65 4,175.5000 XLON 16:24:55 143 4,175.5000 XLON 16:24:55 60 4,175.5000 AQXE 16:24:55 7 4,175.5000 XLON 16:26:13 104 4,176.0000 BATE 16:26:26 145 4,176.0000 TRQX 16:26:26 286 4,176.0000 XLON 16:26:26 200 4,176.0000 CHIX 16:26:26 367 4,176.0000 TRQX 16:26:26 421 4,175.5000 CHIX 16:26:58 239 4,177.5000 XLON 16:27:37 239 4,177.5000 XLON 16:27:37 209 4,177.5000 CHIX 16:27:37 229 4,177.0000 CHIX 16:28:10 216 4,177.0000 XLON 16:28:10 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 POSDZMGZNKLGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 18:01:39 06 December 2022 RNS Number : 8203I Unilever PLC 06 December 2022 TRANSACTIONS IN OWN SECURITIES 6 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 6 December 2022 Number of ordinary shares purchased: 223,907 Highest price paid per share: GBp 4,214.5000 Lowest price paid per share: GBp 4,176.0000 Volume weighted average price paid per share: GBp 4,194.9788 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 95,042,011 of its ordinary shares in treasury and has 2,534,201,761 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,194.7609 116,056 BATS 4,194.8250 13,199 Chi-X 4,195.5946 63,236 Turquoise 4,195.3747 24,105 Aquis 4,192.0845 7,311 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 144 4,191.0000 XLON 08:00:28 71 4,191.0000 XLON 08:00:28 58 4,191.0000 XLON 08:00:28 215 4,191.0000 XLON 08:00:28 215 4,191.0000 XLON 08:00:29 215 4,191.0000 XLON 08:00:29 61 4,191.0000 XLON 08:00:29 215 4,191.0000 XLON 08:00:29 215 4,191.0000 XLON 08:00:29 5 4,191.0000 XLON 08:00:29 239 4,195.5000 XLON 08:00:51 239 4,195.5000 XLON 08:00:51 14 4,195.5000 XLON 08:00:51 209 4,196.0000 XLON 08:01:20 209 4,196.0000 XLON 08:01:20 89 4,196.0000 XLON 08:01:20 347 4,194.5000 CHIX 08:02:00 204 4,192.5000 CHIX 08:02:05 91 4,190.0000 XLON 08:02:50 107 4,190.0000 XLON 08:02:50 390 4,189.5000 CHIX 08:03:03 69 4,189.5000 CHIX 08:03:03 138 4,185.5000 BATE 08:04:03 243 4,189.0000 CHIX 08:05:03 35 4,188.5000 TRQX 08:05:03 35 4,188.5000 XLON 08:05:03 176 4,188.5000 XLON 08:05:03 217 4,188.5000 XLON 08:05:03 139 4,188.5000 XLON 08:05:03 72 4,188.5000 XLON 08:05:03 217 4,188.5000 XLON 08:05:03 301 4,188.5000 TRQX 08:05:03 95 4,188.5000 XLON 08:05:03 91 4,188.5000 XLON 08:05:03 117 4,185.5000 XLON 08:05:36 118 4,185.5000 XLON 08:05:37 111 4,185.5000 XLON 08:05:37 278 4,188.0000 XLON 08:06:58 278 4,188.0000 XLON 08:06:58 156 4,188.0000 XLON 08:06:58 278 4,188.0000 XLON 08:06:58 18 4,188.0000 XLON 08:06:58 329 4,188.0000 XLON 08:06:58 10 4,192.0000 XLON 08:08:53 118 4,195.0000 XLON 08:09:12 25 4,195.0000 TRQX 08:09:12 5 4,195.0000 BATE 08:09:12 25 4,195.0000 CHIX 08:09:12 25 4,195.0000 TRQX 08:09:12 113 4,195.0000 TRQX 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 3 4,195.0000 BATE 08:09:12 82 4,195.0000 XLON 08:09:12 25 4,195.0000 TRQX 08:09:12 82 4,195.0000 XLON 08:09:12 25 4,195.0000 TRQX 08:09:12 25 4,195.0000 TRQX 08:09:12 118 4,195.0000 XLON 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 2 4,195.0000 BATE 08:09:12 25 4,195.0000 CHIX 08:09:12 22 4,195.0000 CHIX 08:09:12 6 4,195.0000 TRQX 08:09:12 77 4,195.0000 XLON 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 5 4,195.0000 BATE 08:09:12 1 4,195.0000 BATE 08:09:12 25 4,195.0000 CHIX 08:09:12 25 4,195.0000 CHIX 08:09:12 25 4,195.0000 CHIX 08:09:12 25 4,195.0000 CHIX 08:09:12 25 4,195.0000 CHIX 08:09:12 25 4,195.0000 CHIX 08:09:12 25 4,195.0000 CHIX 08:09:12 25 4,195.0000 CHIX 08:09:12 15 4,195.0000 CHIX 08:09:12 255 4,195.0000 XLON 08:09:12 255 4,195.0000 XLON 08:09:12 12 4,195.0000 XLON 08:09:12 423 4,193.5000 XLON 08:09:55 405 4,192.5000 CHIX 08:09:55 404 4,200.0000 CHIX 08:11:02 226 4,200.0000 XLON 08:11:02 241 4,198.5000 CHIX 08:11:23 100 4,200.0000 CHIX 08:15:45 100 4,200.0000 CHIX 08:15:45 60 4,200.0000 TRQX 08:15:45 100 4,200.0000 TRQX 08:15:45 180 4,200.0000 XLON 08:15:45 43 4,202.0000 CHIX 08:16:21 100 4,202.0000 CHIX 08:16:21 80 4,202.0000 TRQX 08:16:21 43 4,202.0000 TRQX 08:16:21 160 4,202.0000 XLON 08:16:21 283 4,202.0000 XLON 08:16:21 34 4,202.0000 CHIX 08:16:21 197 4,200.0000 BATE 08:16:40 185 4,200.5000 CHIX 08:17:00 189 4,200.5000 XLON 08:17:30 41 4,202.5000 XLON 08:18:09 133 4,202.5000 XLON 08:18:09 120 4,201.5000 TRQX 08:18:12 115 4,201.5000 TRQX 08:18:12 477 4,204.0000 XLON 08:19:33 191 4,207.5000 CHIX 08:20:05 208 4,205.5000 CHIX 08:20:15 189 4,204.5000 XLON 08:21:30 294 4,202.5000 CHIX 08:21:33 186 4,199.5000 XLON 08:22:02 45 4,199.5000 XLON 08:22:02 220 4,203.0000 BATE 08:22:49 14 4,202.0000 AQXE 08:24:05 34 4,202.0000 XLON 08:24:05 28 4,202.0000 XLON 08:24:05 49 4,202.0000 CHIX 08:24:06 192 4,202.0000 XLON 08:24:06 15 4,202.0000 XLON 08:24:06 142 4,202.0000 XLON 08:24:06 65 4,202.0000 XLON 08:24:06 173 4,202.0000 CHIX 08:24:06 65 4,201.5000 TRQX 08:24:41 193 4,201.5000 TRQX 08:24:41 263 4,202.5000 CHIX 08:25:25 459 4,203.5000 XLON 08:25:43 241 4,202.0000 CHIX 08:26:10 181 4,202.5000 CHIX 08:26:59 42 4,202.5000 CHIX 08:26:59 324 4,201.0000 CHIX 08:27:40 441 4,202.0000 XLON 08:28:00 463 4,202.5000 XLON 08:29:20 224 4,201.0000 XLON 08:30:13 224 4,201.0000 XLON 08:30:13 20 4,201.0000 XLON 08:30:13 212 4,199.0000 CHIX 08:30:51 50 4,199.0000 TRQX 08:30:51 64 4,198.5000 CHIX 08:31:02 107 4,198.5000 CHIX 08:31:03 43 4,195.5000 XLON 08:31:32 468 4,197.0000 AQXE 08:32:31 237 4,198.0000 XLON 08:33:59 112 4,198.0000 CHIX 08:33:59 112 4,198.0000 CHIX 08:33:59 24 4,198.0000 BATE 08:33:59 34 4,198.0000 TRQX 08:33:59 67 4,198.0000 XLON 08:33:59 34 4,198.0000 TRQX 08:33:59 34 4,198.0000 TRQX 08:33:59 34 4,198.0000 TRQX 08:33:59 34 4,198.0000 TRQX 08:33:59 91 4,198.0000 TRQX 08:33:59 487 4,196.5000 XLON 08:34:31 30 4,193.5000 TRQX 08:36:54 58 4,193.5000 XLON 08:36:54 21 4,193.5000 BATE 08:36:54 98 4,193.5000 CHIX 08:36:54 98 4,193.5000 CHIX 08:36:54 112 4,193.5000 XLON 08:36:54 112 4,193.5000 XLON 08:36:54 25 4,193.5000 XLON 08:36:54 119 4,194.0000 CHIX 08:37:15 70 4,194.0000 XLON 08:37:15 27 4,194.0000 CHIX 08:37:15 92 4,194.0000 CHIX 08:37:15 248 4,195.0000 XLON 08:39:17 150 4,195.0000 XLON 08:39:17 257 4,195.0000 XLON 08:39:17 116 4,195.0000 XLON 08:39:17 258 4,198.0000 XLON 08:40:12 49 4,198.0000 XLON 08:40:12 226 4,198.0000 XLON 08:40:12 216 4,198.5000 XLON 08:41:10 216 4,198.5000 XLON 08:41:10 83 4,198.5000 CHIX 08:42:08 277 4,204.5000 XLON 08:43:32 277 4,204.5000 XLON 08:43:32 163 4,204.5000 XLON 08:43:32 114 4,204.5000 XLON 08:43:32 30 4,204.5000 XLON 08:43:32 222 4,206.0000 XLON 08:43:51
222 4,206.0000 XLON 08:43:51 45 4,206.0000 XLON 08:43:51 426 4,205.0000 TRQX 08:45:55 178 4,204.5000 XLON 08:45:56 56 4,204.5000 XLON 08:45:56 178 4,204.5000 XLON 08:45:56 124 4,204.5000 XLON 08:45:56 167 4,206.5000 XLON 08:48:10 67 4,206.5000 CHIX 08:48:10 64 4,206.5000 BATE 08:48:10 200 4,206.5000 CHIX 08:48:10 31 4,206.5000 CHIX 08:48:10 9 4,206.5000 CHIX 08:48:10 29 4,211.0000 XLON 08:51:28 223 4,211.0000 XLON 08:51:36 97 4,211.0000 XLON 08:51:36 180 4,211.5000 XLON 08:52:10 37 4,211.5000 XLON 08:52:10 37 4,211.5000 XLON 08:52:10 37 4,211.5000 XLON 08:52:10 143 4,211.5000 XLON 08:52:10 97 4,211.5000 XLON 08:52:10 26 4,213.0000 TRQX 08:53:58 200 4,213.0000 XLON 08:53:58 200 4,213.0000 XLON 08:53:58 96 4,213.0000 XLON 08:53:58 26 4,213.0000 TRQX 08:53:58 26 4,213.0000 TRQX 08:53:58 16 4,213.0000 CHIX 08:53:58 26 4,213.0000 TRQX 08:53:58 2 4,213.0000 TRQX 08:53:58 26 4,213.0000 TRQX 08:53:58 26 4,213.0000 TRQX 08:53:58 26 4,213.0000 TRQX 08:53:58 69 4,213.0000 TRQX 08:53:58 16 4,213.0000 CHIX 08:53:58 16 4,213.0000 CHIX 08:53:58 16 4,213.0000 CHIX 08:53:58 100 4,213.0000 CHIX 08:53:58 100 4,213.0000 TRQX 08:53:58 238 4,213.0000 XLON 08:53:58 147 4,214.5000 CHIX 08:54:35 162 4,214.5000 CHIX 08:54:35 247 4,213.5000 XLON 08:54:44 247 4,213.5000 XLON 08:54:44 22 4,213.5000 XLON 08:54:44 207 4,212.5000 CHIX 08:55:28 207 4,212.5000 CHIX 08:55:28 28 4,212.5000 TRQX 08:58:07 56 4,212.5000 XLON 08:58:07 20 4,212.5000 BATE 08:58:07 96 4,212.5000 CHIX 08:58:07 96 4,212.5000 CHIX 08:58:07 180 4,212.5000 XLON 08:58:23 110 4,212.5000 TRQX 08:58:24 150 4,212.5000 XLON 08:58:24 160 4,212.5000 XLON 08:58:24 87 4,212.5000 XLON 08:58:24 326 4,210.0000 TRQX 08:59:21 254 4,211.0000 XLON 09:01:28 397 4,211.0000 XLON 09:01:28 442 4,208.0000 BATE 09:02:02 3 4,209.0000 TRQX 09:02:40 169 4,209.0000 TRQX 09:02:40 39 4,209.0000 TRQX 09:02:40 39 4,209.0000 TRQX 09:02:40 100 4,209.0000 TRQX 09:02:40 39 4,209.0000 TRQX 09:02:40 33 4,209.0000 TRQX 09:02:40 11 4,209.0000 TRQX 09:02:40 241 4,210.5000 XLON 09:05:48 177 4,210.5000 XLON 09:05:48 215 4,210.5000 CHIX 09:05:48 215 4,210.5000 CHIX 09:05:48 37 4,210.5000 TRQX 09:05:48 473 4,209.5000 XLON 09:06:58 204 4,209.0000 XLON 09:08:54 204 4,209.0000 XLON 09:08:54 109 4,209.0000 XLON 09:08:54 434 4,208.0000 TRQX 09:09:42 205 4,206.0000 CHIX 09:10:08 205 4,206.0000 CHIX 09:10:08 19 4,206.0000 CHIX 09:10:09 134 4,205.0000 CHIX 09:11:48 314 4,205.0000 CHIX 09:11:48 201 4,209.0000 CHIX 09:18:21 171 4,210.5000 CHIX 09:19:23 146 4,209.5000 TRQX 09:19:27 550 4,209.5000 XLON 09:19:27 86 4,209.5000 XLON 09:19:27 41 4,209.5000 TRQX 09:19:27 137 4,209.5000 TRQX 09:19:27 234 4,209.5000 BATE 09:19:27 406 4,209.5000 CHIX 09:19:27 675 4,209.5000 CHIX 09:19:27 49 4,209.5000 BATE 09:19:27 44 4,209.5000 BATE 09:19:27 45 4,209.5000 TRQX 09:19:27 22 4,209.5000 TRQX 09:19:27 22 4,209.5000 XLON 09:19:27 237 4,205.5000 XLON 09:21:42 164 4,203.0000 XLON 09:24:57 140 4,202.5000 CHIX 09:25:12 235 4,202.5000 XLON 09:25:12 97 4,202.5000 XLON 09:25:12 215 4,202.5000 CHIX 09:25:12 238 4,201.0000 XLON 09:25:38 185 4,201.0000 XLON 09:25:38 100 4,201.0000 TRQX 09:25:38 250 4,201.0000 AQXE 09:25:38 45 4,201.0000 AQXE 09:25:38 205 4,201.0000 AQXE 09:25:38 30 4,198.5000 TRQX 09:26:44 60 4,198.5000 XLON 09:26:44 22 4,198.5000 BATE 09:26:44 101 4,198.5000 CHIX 09:26:44 101 4,198.5000 CHIX 09:26:44 60 4,198.5000 XLON 09:26:44 22 4,198.5000 BATE 09:26:44 291 4,198.5000 XLON 09:26:44 76 4,198.5000 XLON 09:26:44 134 4,201.5000 TRQX 09:30:49 261 4,201.5000 XLON 09:30:49 443 4,201.5000 CHIX 09:30:49 178 4,201.0000 XLON 09:30:51 77 4,201.0000 XLON 09:30:51 77 4,201.0000 XLON 09:30:51 77 4,201.0000 XLON 09:30:51 77 4,201.0000 XLON 09:30:51 24 4,201.0000 XLON 09:30:51 67 4,201.0000 XLON 09:30:51 4 4,198.0000 AQXE 09:36:47 4 4,198.0000 BATE 09:36:47 33 4,198.0000 TRQX 09:36:47 200 4,198.0000 XLON 09:36:47 33 4,198.0000 TRQX 09:36:47 118 4,198.0000 XLON 09:36:47 15 4,200.0000 BATE 09:38:10 4 4,200.0000 BATE 09:38:10 19 4,200.0000 BATE 09:38:10 12 4,200.0000 BATE 09:38:10 91 4,200.0000 CHIX 09:38:10 4 4,200.0000 BATE 09:38:10 54 4,200.0000 XLON 09:38:10 27 4,200.0000 TRQX 09:38:10 15 4,200.0000 BATE 09:38:10 91 4,200.0000 CHIX 09:38:10 15 4,200.0000 BATE 09:38:10 27 4,200.0000 TRQX 09:38:10 33 4,200.0000 TRQX 09:38:10 27 4,200.0000 TRQX 09:38:10 83 4,200.0000 TRQX 09:38:10 27 4,200.0000 TRQX 09:38:10 2 4,200.0000 TRQX 09:38:10 40 4,200.0000 CHIX 09:38:10 215 4,200.0000 CHIX 09:38:10 133 4,200.0000 CHIX 09:38:10 27 4,203.5000 XLON 09:41:23 213 4,204.0000 XLON 09:41:35 213 4,204.0000 XLON 09:41:42 138 4,204.0000 XLON 09:41:42 75 4,204.0000 XLON 09:41:42 75 4,204.0000 XLON 09:41:42 97 4,204.0000 XLON 09:41:42 41 4,204.0000 XLON 09:41:42 34 4,204.0000 XLON 09:41:42 213 4,204.0000 XLON 09:41:42 140 4,204.0000 XLON 09:41:42 88 4,204.0000 XLON 09:41:43 26 4,205.0000 TRQX 09:42:36 53 4,205.0000 XLON 09:42:36 19 4,205.0000 BATE 09:42:36 90 4,205.0000 CHIX 09:42:36 19 4,205.0000 BATE 09:42:36 90 4,205.0000 CHIX 09:42:36 46 4,205.0000 CHIX 09:42:36 19 4,205.0000 BATE 09:42:36 19 4,205.0000 BATE 09:42:36 19 4,205.0000 BATE 09:42:36 19 4,205.0000 BATE 09:42:36 295 4,205.0000 XLON 09:42:36 184 4,205.5000 XLON 09:45:06 476 4,205.5000 XLON 09:45:06 200 4,204.5000 XLON 09:47:26 29 4,204.5000 CHIX 09:47:26 70 4,204.5000 CHIX 09:47:26 21 4,204.5000 BATE 09:47:26 32 4,204.5000 TRQX 09:47:26 30 4,204.5000 CHIX 09:47:26 32 4,204.5000 TRQX 09:47:26 36 4,204.5000 TRQX 09:47:26 29 4,204.5000 TRQX 09:47:26 38 4,204.5000 XLON 09:47:26 69 4,204.5000 CHIX 09:47:26 57 4,204.5000 CHIX 09:47:26 20 4,204.5000 CHIX 09:47:26 97 4,204.5000 CHIX 09:47:26 236 4,203.5000 XLON 09:48:30 97 4,203.5000 XLON 09:48:30 246 4,202.5000 XLON 09:50:40 85 4,202.5000 XLON 09:50:42 161 4,202.5000 XLON 09:50:42 67 4,202.5000 BATE 09:51:39 93 4,202.5000 TRQX 09:51:42 183 4,202.5000 XLON 09:51:42 309 4,202.5000 CHIX 09:51:42 52 4,202.5000 CHIX 09:51:42 21 4,204.0000 BATE 09:55:51 101 4,204.0000 CHIX 09:55:51 21 4,204.0000 BATE 09:55:51 101 4,204.0000 CHIX 09:55:51 101 4,204.0000 CHIX 09:55:51 59 4,204.0000 CHIX 09:55:51 101 4,204.0000 CHIX 09:55:51 80 4,204.0000 CHIX 09:55:51 30 4,204.0000 TRQX 09:55:51 59 4,204.0000 XLON 09:55:51 21 4,204.0000 BATE 09:55:51 30 4,204.0000 TRQX 09:55:51 65 4,204.0000 TRQX 09:55:51 30 4,204.0000 TRQX 09:55:51 60 4,204.0000 TRQX 09:55:51 11 4,204.0000 TRQX 09:55:51 21 4,204.0000 BATE 09:55:51 21 4,204.0000 BATE 09:55:51 21 4,204.0000 BATE 09:55:51 21 4,204.0000 BATE 09:55:51 21 4,204.0000 BATE 09:55:51 100 4,204.0000 CHIX 09:55:51 115 4,204.0000 CHIX 09:55:51 47 4,204.0000 TRQX 09:55:51 55 4,204.0000 BATE 09:57:36 151 4,204.0000 XLON 09:57:36 37 4,204.0000 CHIX 09:57:36 77 4,204.0000 TRQX 09:57:36 258 4,202.0000 XLON 09:58:43 78 4,202.5000 CHIX 10:00:20 412 4,202.5000 CHIX 10:00:20 468 4,201.5000 CHIX 10:00:50 28 4,202.5000 TRQX 10:04:09 173 4,202.5000 TRQX 10:04:09 3 4,202.5000 TRQX 10:04:09 107 4,202.5000 TRQX 10:04:09 77 4,202.5000 TRQX 10:04:09 87 4,202.5000 TRQX 10:04:09 275 4,202.5000 BATE 10:06:56 139 4,202.5000 BATE 10:06:56 414 4,202.0000 CHIX 10:06:57 23 4,201.5000 TRQX 10:10:06 160 4,201.5000 TRQX 10:10:06 44 4,201.5000 TRQX 10:10:06 21 4,201.5000 TRQX 10:10:06 44 4,201.5000 TRQX 10:10:06 110 4,201.5000 TRQX 10:10:06 73 4,201.5000 AQXE 10:10:06 29 4,201.0000 BATE 10:10:43 11 4,201.0000 BATE 10:10:43 215 4,201.0000 CHIX 10:10:43 215 4,201.0000 CHIX 10:10:43 152 4,200.0000 TRQX 10:14:44 237 4,200.0000 TRQX 10:14:44 110 4,200.0000 TRQX 10:14:44 28 4,200.0000 TRQX 10:17:09 57 4,200.0000 XLON 10:17:09 20 4,200.0000 BATE 10:17:09 96 4,200.0000 CHIX 10:17:09 51 4,200.0000 TRQX 10:17:09 103 4,200.0000 XLON 10:17:09 7 4,200.0000 XLON 10:17:09 185 4,200.0000 CHIX 10:17:09 97 4,199.5000 XLON 10:18:18 153 4,199.5000 XLON 10:18:36 78 4,199.5000 TRQX 10:18:36 291 4,199.5000 XLON 10:18:36 66 4,199.5000 CHIX 10:18:37 243 4,198.5000 XLON 10:18:59 97 4,198.5000 XLON 10:18:59 146 4,198.5000 XLON 10:18:59 97 4,198.5000 XLON 10:18:59 43 4,198.5000 XLON 10:19:02 118 4,201.0000 XLON 10:24:25 54 4,201.0000 BATE 10:24:44 222 4,201.0000 CHIX 10:24:44 76 4,201.0000 TRQX 10:24:44 32 4,201.0000 CHIX 10:24:44 31 4,201.0000 XLON 10:24:44 43 4,201.0000 CHIX 10:24:44 22 4,199.5000 BATE 10:25:09 106 4,199.5000 CHIX 10:25:09 62 4,199.5000 XLON 10:25:09 240 4,199.5000 CHIX 10:25:09 74 4,199.5000 CHIX 10:25:09 5 4,199.5000 CHIX 10:25:11 239 4,199.0000 XLON 10:27:19 239 4,199.0000 XLON 10:27:19 69 4,199.0000 XLON 10:27:19 32 4,199.0000 XLON 10:27:19 68 4,197.0000 XLON 10:28:57 118 4,197.5000 XLON 10:29:22 135 4,197.5000 XLON 10:29:22
175 4,197.5000 XLON 10:29:22 78 4,197.5000 XLON 10:29:22 71 4,196.5000 XLON 10:29:39 175 4,196.5000 XLON 10:29:39 97 4,196.5000 XLON 10:29:39 86 4,196.5000 CHIX 10:29:39 212 4,196.5000 XLON 10:29:39 20 4,196.5000 XLON 10:29:39 237 4,193.0000 XLON 10:31:36 216 4,193.0000 XLON 10:31:36 54 4,193.0000 XLON 10:31:36 250 4,192.0000 AQXE 10:35:58 250 4,192.0000 AQXE 10:35:58 76 4,192.0000 AQXE 10:35:58 28 4,191.5000 TRQX 10:35:58 54 4,191.5000 XLON 10:35:58 19 4,191.5000 BATE 10:35:58 92 4,191.5000 CHIX 10:35:58 250 4,191.5000 AQXE 10:35:58 113 4,191.5000 AQXE 10:35:58 206 4,195.0000 CHIX 10:40:13 206 4,195.0000 CHIX 10:40:13 7 4,195.0000 CHIX 10:40:13 67 4,195.0000 CHIX 10:40:13 228 4,194.5000 CHIX 10:40:13 180 4,194.5000 TRQX 10:40:13 66 4,194.5000 XLON 10:40:13 244 4,194.5000 BATE 10:43:16 244 4,194.5000 BATE 10:43:16 16 4,194.5000 CHIX 10:43:16 263 4,192.5000 XLON 10:44:14 97 4,192.5000 XLON 10:44:14 166 4,192.5000 XLON 10:44:14 125 4,192.5000 CHIX 10:46:27 26 4,192.5000 BATE 10:46:27 246 4,192.5000 XLON 10:46:27 141 4,192.5000 XLON 10:46:27 230 4,192.5000 BATE 10:49:28 230 4,192.5000 BATE 10:49:28 17 4,192.5000 BATE 10:49:28 29 4,191.5000 TRQX 10:50:13 67 4,192.5000 TRQX 10:50:59 36 4,193.5000 TRQX 10:51:18 68 4,193.5000 XLON 10:51:18 36 4,193.5000 TRQX 10:51:18 84 4,193.5000 TRQX 10:51:18 36 4,193.5000 TRQX 10:51:18 117 4,193.5000 CHIX 10:51:18 25 4,193.5000 BATE 10:51:18 117 4,193.5000 CHIX 10:51:18 22 4,193.5000 CHIX 10:51:18 18 4,193.5000 TRQX 10:51:18 16 4,193.5000 TRQX 10:51:18 36 4,195.5000 TRQX 10:54:10 38 4,195.5000 TRQX 10:54:10 117 4,195.5000 CHIX 10:54:10 28 4,195.5000 CHIX 10:54:10 69 4,195.5000 XLON 10:54:10 36 4,195.5000 TRQX 10:54:10 36 4,195.5000 TRQX 10:54:10 36 4,195.5000 TRQX 10:54:10 44 4,195.5000 TRQX 10:54:10 79 4,195.5000 CHIX 10:54:10 162 4,194.0000 XLON 10:54:30 76 4,194.0000 XLON 10:54:30 37 4,194.0000 XLON 10:54:30 113 4,194.0000 XLON 10:54:30 76 4,194.0000 XLON 10:54:30 49 4,194.0000 XLON 10:54:30 27 4,194.0000 XLON 10:54:30 54 4,194.0000 XLON 10:54:30 237 4,195.0000 XLON 10:55:52 97 4,195.0000 XLON 10:55:52 100 4,193.0000 CHIX 10:57:09 100 4,193.0000 TRQX 10:57:09 221 4,193.0000 TRQX 10:57:09 184 4,193.0000 XLON 10:57:09 143 4,193.0000 TRQX 10:57:09 230 4,187.5000 XLON 11:01:13 230 4,187.5000 XLON 11:01:13 153 4,187.5000 XLON 11:01:13 239 4,189.5000 CHIX 11:03:45 239 4,189.5000 CHIX 11:03:45 18 4,189.5000 CHIX 11:03:45 226 4,188.0000 XLON 11:05:08 237 4,188.0000 XLON 11:05:08 162 4,190.0000 CHIX 11:07:41 167 4,190.0000 CHIX 11:07:41 261 4,189.5000 XLON 11:07:43 58 4,189.5000 XLON 11:07:43 97 4,189.5000 XLON 11:07:43 225 4,187.5000 CHIX 11:10:00 29 4,188.5000 XLON 11:10:57 37 4,188.5000 TRQX 11:10:57 15 4,188.5000 XLON 11:10:57 26 4,188.5000 BATE 11:10:57 29 4,188.5000 XLON 11:10:57 123 4,188.5000 CHIX 11:10:57 37 4,188.5000 TRQX 11:10:57 239 4,188.5000 CHIX 11:12:07 267 4,189.0000 XLON 11:14:39 68 4,190.5000 XLON 11:16:09 184 4,190.5000 XLON 11:16:09 184 4,190.5000 XLON 11:16:09 68 4,190.5000 XLON 11:16:09 68 4,190.5000 XLON 11:16:09 100 4,190.5000 BATE 11:16:09 100 4,190.5000 TRQX 11:16:09 150 4,190.5000 XLON 11:17:05 402 4,190.5000 CHIX 11:18:06 48 4,190.5000 BATE 11:19:38 255 4,190.5000 CHIX 11:19:44 7 4,190.5000 BATE 11:19:44 151 4,190.5000 XLON 11:19:44 77 4,190.5000 TRQX 11:19:44 43 4,190.5000 CHIX 11:19:44 79 4,193.0000 TRQX 11:22:06 156 4,193.0000 XLON 11:22:06 57 4,193.0000 BATE 11:22:06 264 4,193.0000 CHIX 11:22:06 45 4,193.0000 CHIX 11:22:06 27 4,193.0000 TRQX 11:23:24 53 4,193.0000 XLON 11:23:24 200 4,193.0000 XLON 11:23:24 259 4,193.0000 XLON 11:23:24 77 4,193.0000 TRQX 11:25:31 55 4,193.0000 BATE 11:25:31 257 4,193.0000 CHIX 11:25:31 151 4,193.0000 XLON 11:25:31 228 4,192.5000 XLON 11:25:32 190 4,192.5000 XLON 11:25:32 50 4,192.0000 BATE 11:28:02 44 4,192.0000 BATE 11:28:02 247 4,192.0000 XLON 11:28:02 83 4,192.0000 BATE 11:28:04 247 4,192.0000 XLON 11:28:04 134 4,195.5000 XLON 11:31:20 235 4,195.0000 XLON 11:31:20 235 4,195.0000 XLON 11:31:20 170 4,195.0000 XLON 11:31:20 32 4,196.0000 AQXE 11:34:19 476 4,196.5000 CHIX 11:35:16 248 4,196.0000 CHIX 11:36:23 53 4,196.0000 BATE 11:36:23 146 4,196.0000 XLON 11:36:23 75 4,196.0000 TRQX 11:36:23 54 4,195.0000 XLON 11:36:39 158 4,195.0000 XLON 11:36:39 71 4,196.0000 XLON 11:39:22 227 4,196.0000 XLON 11:39:27 431 4,197.0000 BATE 11:41:28 32 4,196.5000 TRQX 11:41:28 415 4,196.5000 XLON 11:41:28 215 4,196.5000 CHIX 11:41:28 48 4,196.5000 CHIX 11:41:28 123 4,196.5000 AQXE 11:41:28 7 4,196.5000 XLON 11:41:28 127 4,196.5000 CHIX 11:41:29 170 4,196.0000 CHIX 11:45:45 229 4,197.0000 XLON 11:47:58 140 4,197.0000 XLON 11:47:58 89 4,197.0000 XLON 11:47:58 140 4,197.0000 XLON 11:47:58 138 4,197.0000 XLON 11:47:58 70 4,197.0000 XLON 11:47:58 368 4,195.0000 CHIX 11:50:17 15 4,195.0000 CHIX 11:50:17 242 4,195.5000 CHIX 11:51:23 52 4,195.5000 BATE 11:51:23 73 4,195.5000 TRQX 11:51:23 143 4,195.5000 XLON 11:51:23 41 4,195.5000 CHIX 11:51:23 249 4,195.0000 XLON 11:53:48 342 4,195.0000 XLON 11:53:48 240 4,194.5000 XLON 11:55:31 240 4,194.5000 XLON 11:55:31 19 4,194.5000 XLON 11:55:31 128 4,194.5000 XLON 11:55:31 32 4,194.5000 AQXE 11:55:31 71 4,197.5000 XLON 12:00:00 11 4,197.5000 TRQX 12:00:00 25 4,197.5000 BATE 12:00:00 25 4,197.5000 CHIX 12:00:00 25 4,197.5000 TRQX 12:00:00 67 4,197.5000 XLON 12:00:00 274 4,197.5000 XLON 12:00:00 55 4,197.5000 XLON 12:00:00 29 4,197.0000 XLON 12:00:00 135 4,199.0000 XLON 12:01:57 39 4,199.0000 AQXE 12:01:57 69 4,199.0000 TRQX 12:01:57 49 4,199.0000 BATE 12:01:57 229 4,199.0000 CHIX 12:01:57 163 4,199.0000 TRQX 12:04:05 166 4,199.0000 TRQX 12:04:05 171 4,199.0000 TRQX 12:04:05 206 4,197.5000 BATE 12:04:24 206 4,197.5000 BATE 12:04:24 53 4,200.0000 CHIX 12:08:13 20 4,200.0000 BATE 12:08:13 39 4,200.0000 CHIX 12:08:13 28 4,200.0000 TRQX 12:08:13 54 4,200.0000 XLON 12:08:13 19 4,200.0000 CHIX 12:08:13 19 4,200.0000 CHIX 12:08:13 18 4,200.0000 CHIX 12:08:13 36 4,200.0000 CHIX 12:08:13 49 4,200.0000 BATE 12:08:13 34 4,200.0000 CHIX 12:08:13 167 4,200.0000 XLON 12:08:13 442 4,200.0000 TRQX 12:09:06 1 4,200.0000 CHIX 12:09:06 100 4,203.0000 CHIX 12:11:15 379 4,203.5000 TRQX 12:12:15 1 4,203.5000 TRQX 12:12:15 237 4,203.0000 CHIX 12:12:15 138 4,203.0000 TRQX 12:12:15 322 4,203.5000 CHIX 12:12:37 250 4,204.0000 XLON 12:14:15 140 4,204.0000 XLON 12:14:15 61 4,203.5000 XLON 12:16:00 133 4,203.5000 CHIX 12:16:00 104 4,203.5000 CHIX 12:16:00 22 4,203.5000 BATE 12:16:00 199 4,203.5000 CHIX 12:16:00 37 4,203.5000 CHIX 12:16:00 207 4,200.5000 XLON 12:19:09 232 4,200.5000 CHIX 12:19:09 252 4,201.0000 CHIX 12:21:44 252 4,201.0000 CHIX 12:21:44 3 4,201.0000 TRQX 12:21:44 332 4,202.0000 XLON 12:23:16 216 4,201.5000 BATE 12:24:59 216 4,201.5000 BATE 12:24:59 52 4,201.5000 BATE 12:24:59 39 4,203.0000 AQXE 12:27:20 49 4,203.0000 BATE 12:27:20 69 4,203.0000 TRQX 12:27:20 134 4,203.0000 XLON 12:27:20 229 4,203.0000 AQXE 12:27:20 226 4,206.5000 XLON 12:30:31 226 4,206.5000 XLON 12:30:31 65 4,206.5000 XLON 12:30:31 190 4,206.0000 XLON 12:30:31 22 4,206.0000 XLON 12:30:31 22 4,206.0000 XLON 12:30:31 204 4,206.0000 CHIX 12:30:31 164 4,206.0000 XLON 12:30:31 274 4,204.5000 CHIX 12:33:19 245 4,204.0000 CHIX 12:34:40 52 4,204.0000 BATE 12:34:40 37 4,204.0000 XLON 12:34:40 73 4,204.0000 TRQX 12:34:40 18 4,204.0000 XLON 12:34:40 89 4,204.0000 XLON 12:34:40 42 4,204.0000 CHIX 12:34:40 233 4,203.5000 CHIX 12:35:23 233 4,203.5000 CHIX 12:35:23 20 4,203.5000 CHIX 12:35:23 21 4,203.5000 TRQX 12:35:23 50 4,201.0000 TRQX 12:38:41 138 4,201.0000 XLON 12:38:41 20 4,201.0000 TRQX 12:38:41 50 4,201.0000 BATE 12:38:41 235 4,201.0000 CHIX 12:38:41 40 4,201.0000 TRQX 12:38:41 215 4,202.0000 CHIX 12:41:19 215 4,202.0000 CHIX 12:41:19 54 4,202.0000 XLON 12:41:19 50 4,203.0000 BATE 12:43:03 233 4,203.0000 CHIX 12:43:03 69 4,203.0000 TRQX 12:43:03 137 4,203.0000 XLON 12:43:03 40 4,203.0000 CHIX 12:43:03 193 4,202.5000 XLON 12:43:03 17 4,202.5000 XLON 12:43:03 19 4,202.5000 XLON 12:43:03 17 4,202.5000 XLON 12:43:03 36 4,202.5000 XLON 12:43:03 138 4,202.5000 XLON 12:43:03 96 4,202.5000 CHIX 12:45:10 83 4,202.5000 XLON 12:45:10 15 4,202.5000 XLON 12:45:10 105 4,202.5000 XLON 12:45:10 15 4,202.5000 XLON 12:45:10 89 4,203.0000 TRQX 12:47:53 173 4,203.0000 XLON 12:47:53 63 4,203.0000 BATE 12:47:53 296 4,203.0000 CHIX 12:47:53 49 4,203.0000 BATE 12:47:53 1 4,203.0000 BATE 12:47:53 248 4,202.5000 CHIX 12:47:58 129 4,202.5000 CHIX 12:47:58 218 4,201.0000 CHIX 12:50:11 238 4,200.5000 XLON 12:50:41 214 4,200.5000 XLON 12:50:41 304 4,200.5000 CHIX 12:50:41 100 4,200.5000 CHIX 12:50:41 28 4,200.5000 TRQX 12:50:41 205 4,200.5000 XLON 12:52:51
195 4,200.5000 XLON 12:52:51 84 4,200.0000 TRQX 12:57:25 15 4,200.0000 XLON 12:57:25 148 4,200.0000 XLON 12:57:25 278 4,200.0000 CHIX 12:57:25 60 4,200.0000 BATE 12:57:25 47 4,200.0000 CHIX 12:57:25 218 4,198.5000 XLON 12:59:43 218 4,198.5000 XLON 12:59:46 155 4,198.5000 XLON 12:59:46 87 4,199.5000 BATE 13:02:30 226 4,199.5000 CHIX 13:02:30 179 4,199.5000 CHIX 13:02:30 122 4,199.5000 TRQX 13:02:30 35 4,199.5000 TRQX 13:03:03 35 4,199.5000 TRQX 13:03:03 66 4,199.5000 XLON 13:03:03 35 4,199.5000 TRQX 13:03:03 25 4,199.5000 TRQX 13:03:03 35 4,199.5000 TRQX 13:03:03 24 4,199.5000 BATE 13:03:03 35 4,199.5000 TRQX 13:03:03 26 4,199.5000 TRQX 13:03:03 100 4,199.5000 BATE 13:03:03 122 4,199.5000 XLON 13:03:03 9 4,197.5000 XLON 13:05:16 211 4,197.5000 XLON 13:05:16 215 4,197.5000 CHIX 13:05:16 56 4,197.5000 CHIX 13:05:16 85 4,197.5000 CHIX 13:05:16 96 4,197.0000 CHIX 13:06:51 57 4,197.0000 XLON 13:06:51 113 4,197.0000 XLON 13:06:51 218 4,197.0000 XLON 13:06:52 242 4,196.5000 XLON 13:09:01 242 4,196.5000 XLON 13:09:01 4 4,196.5000 XLON 13:09:01 96 4,196.5000 XLON 13:09:01 259 4,196.5000 XLON 13:09:31 64 4,196.5000 XLON 13:09:31 192 4,195.0000 CHIX 13:12:00 254 4,195.0000 CHIX 13:12:00 46 4,195.0000 XLON 13:13:16 213 4,195.0000 XLON 13:13:16 23 4,195.0000 XLON 13:13:16 259 4,195.0000 XLON 13:13:16 14 4,195.0000 XLON 13:13:16 48 4,196.0000 AQXE 13:14:55 284 4,196.0000 CHIX 13:14:55 61 4,196.0000 BATE 13:14:55 168 4,196.0000 XLON 13:14:55 222 4,196.0000 BATE 13:17:33 222 4,196.0000 BATE 13:17:33 65 4,196.0000 BATE 13:17:33 237 4,195.0000 XLON 13:17:51 237 4,195.0000 XLON 13:17:51 96 4,195.0000 XLON 13:17:51 222 4,193.5000 XLON 13:19:45 175 4,193.5000 XLON 13:19:45 47 4,193.5000 XLON 13:19:45 141 4,193.5000 XLON 13:19:45 43 4,193.5000 XLON 13:19:45 246 4,195.0000 CHIX 13:23:03 83 4,195.0000 TRQX 13:23:03 59 4,195.0000 BATE 13:23:03 163 4,195.0000 XLON 13:23:03 31 4,195.0000 CHIX 13:23:03 47 4,195.0000 CHIX 13:23:03 310 4,193.5000 CHIX 13:24:23 66 4,193.5000 BATE 13:24:23 125 4,193.5000 XLON 13:24:23 93 4,193.5000 TRQX 13:24:23 57 4,193.5000 XLON 13:24:23 52 4,193.5000 AQXE 13:24:23 254 4,193.0000 XLON 13:24:24 250 4,193.0000 AQXE 13:24:24 80 4,193.0000 TRQX 13:24:24 238 4,192.5000 XLON 13:27:53 1 4,192.5000 XLON 13:27:54 322 4,192.0000 CHIX 13:29:51 65 4,191.5000 BATE 13:30:38 2 4,191.5000 CHIX 13:30:38 302 4,191.5000 CHIX 13:30:58 92 4,191.5000 TRQX 13:30:58 179 4,191.5000 XLON 13:30:58 51 4,191.5000 AQXE 13:30:58 233 4,191.0000 XLON 13:31:00 250 4,191.0000 AQXE 13:31:00 221 4,191.0000 TRQX 13:31:01 208 4,191.0000 XLON 13:32:38 172 4,191.0000 XLON 13:32:38 36 4,191.0000 XLON 13:32:38 124 4,191.0000 XLON 13:32:38 36 4,191.0000 XLON 13:32:38 56 4,191.0000 CHIX 13:32:38 18 4,191.0000 XLON 13:36:06 188 4,191.0000 XLON 13:36:06 140 4,191.0000 XLON 13:36:06 66 4,191.0000 XLON 13:36:06 216 4,191.0000 XLON 13:36:06 76 4,191.0000 XLON 13:36:06 50 4,189.5000 XLON 13:36:33 215 4,189.5000 CHIX 13:36:33 215 4,189.5000 CHIX 13:36:33 45 4,189.5000 TRQX 13:36:33 110 4,189.5000 TRQX 13:36:33 46 4,189.5000 TRQX 13:36:33 91 4,190.0000 TRQX 13:40:26 180 4,190.0000 XLON 13:40:26 304 4,190.0000 CHIX 13:40:26 66 4,190.0000 BATE 13:40:26 52 4,190.0000 CHIX 13:40:26 215 4,190.5000 XLON 13:41:56 205 4,190.5000 XLON 13:41:56 320 4,190.5000 XLON 13:41:56 345 4,190.5000 XLON 13:41:56 163 4,190.5000 XLON 13:41:56 177 4,190.5000 XLON 13:41:56 215 4,191.0000 CHIX 13:46:29 215 4,191.0000 CHIX 13:46:29 110 4,191.0000 CHIX 13:46:29 110 4,191.0000 TRQX 13:46:29 150 4,191.0000 XLON 13:46:29 261 4,192.5000 XLON 13:47:30 261 4,192.5000 XLON 13:47:30 261 4,192.5000 XLON 13:47:30 30 4,192.5000 CHIX 13:47:30 255 4,191.0000 XLON 13:49:08 236 4,191.0000 CHIX 13:50:04 97 4,191.0000 CHIX 13:50:04 20 4,191.0000 BATE 13:50:04 57 4,191.0000 XLON 13:50:04 29 4,191.0000 TRQX 13:50:04 97 4,191.0000 CHIX 13:50:04 20 4,191.0000 BATE 13:50:04 20 4,191.0000 BATE 13:50:04 20 4,191.0000 BATE 13:50:04 20 4,191.0000 BATE 13:50:04 20 4,191.0000 BATE 13:50:04 20 4,191.0000 BATE 13:50:04 20 4,191.0000 BATE 13:50:04 20 4,191.0000 BATE 13:50:04 20 4,191.0000 BATE 13:50:04 16 4,191.0000 BATE 13:50:04 139 4,191.0000 CHIX 13:50:04 97 4,191.0000 CHIX 13:50:04 18 4,191.0000 CHIX 13:50:04 37 4,191.0000 CHIX 13:50:04 136 4,191.0000 AQXE 13:50:04 63 4,191.0000 TRQX 13:50:04 17 4,191.0000 CHIX 13:50:04 23 4,195.5000 BATE 13:52:18 109 4,195.5000 CHIX 13:52:18 33 4,195.5000 TRQX 13:52:18 23 4,195.5000 BATE 13:52:18 64 4,195.5000 XLON 13:52:18 109 4,195.5000 CHIX 13:52:18 22 4,195.5000 CHIX 13:52:18 23 4,195.5000 BATE 13:52:18 23 4,195.5000 BATE 13:52:18 125 4,195.5000 AQXE 13:52:18 20 4,195.5000 AQXE 13:52:18 195 4,195.5000 XLON 13:52:18 104 4,197.0000 TRQX 13:56:23 203 4,197.0000 XLON 13:56:23 74 4,197.0000 BATE 13:56:23 345 4,197.0000 CHIX 13:56:23 58 4,197.0000 CHIX 13:56:23 257 4,198.0000 XLON 13:57:02 257 4,198.0000 XLON 13:57:02 269 4,198.0000 XLON 13:57:02 89 4,200.0000 TRQX 14:00:00 175 4,200.0000 XLON 14:00:00 297 4,200.0000 CHIX 14:00:00 50 4,200.0000 CHIX 14:00:00 144 4,201.5000 XLON 14:01:09 95 4,203.0000 XLON 14:01:34 252 4,203.0000 CHIX 14:01:34 76 4,203.0000 TRQX 14:01:34 53 4,203.0000 XLON 14:01:34 43 4,203.0000 CHIX 14:01:34 205 4,203.0000 XLON 14:02:02 5 4,203.0000 XLON 14:02:02 205 4,203.0000 XLON 14:02:02 140 4,203.0000 XLON 14:02:02 45 4,203.0000 XLON 14:02:02 204 4,201.0000 XLON 14:02:49 22 4,201.0000 XLON 14:02:49 182 4,201.0000 XLON 14:02:49 22 4,201.0000 XLON 14:02:49 170 4,201.0000 AQXE 14:02:49 25 4,201.0000 BATE 14:05:30 116 4,201.0000 CHIX 14:05:30 112 4,201.0000 CHIX 14:05:30 35 4,201.0000 TRQX 14:05:30 69 4,201.0000 XLON 14:05:30 35 4,201.0000 TRQX 14:05:30 21 4,201.0000 TRQX 14:05:30 35 4,201.0000 TRQX 14:05:30 35 4,201.0000 TRQX 14:05:30 65 4,201.0000 TRQX 14:05:30 15 4,201.0000 TRQX 14:05:30 259 4,198.5000 CHIX 14:06:45 420 4,199.0000 CHIX 14:06:59 160 4,199.5000 XLON 14:08:00 90 4,199.5000 XLON 14:08:00 35 4,199.5000 XLON 14:08:00 125 4,199.5000 XLON 14:08:00 90 4,199.5000 XLON 14:08:00 20 4,199.5000 XLON 14:08:00 71 4,199.0000 TRQX 14:10:26 138 4,199.0000 XLON 14:10:26 50 4,199.0000 BATE 14:10:26 276 4,199.0000 CHIX 14:10:26 253 4,198.0000 XLON 14:10:27 253 4,198.0000 XLON 14:10:27 17 4,198.0000 XLON 14:10:27 115 4,196.5000 AQXE 14:11:45 215 4,196.5000 CHIX 14:11:45 100 4,196.5000 CHIX 14:11:45 234 4,199.5000 XLON 14:13:27 234 4,199.5000 XLON 14:13:27 138 4,199.5000 XLON 14:13:27 240 4,199.0000 XLON 14:15:19 160 4,199.0000 XLON 14:15:19 80 4,199.0000 XLON 14:15:19 35 4,199.0000 XLON 14:15:19 115 4,199.0000 XLON 14:15:19 61 4,199.0000 XLON 14:15:19 218 4,199.0000 XLON 14:16:05 20 4,199.0000 XLON 14:16:05 93 4,199.0000 XLON 14:16:05 113 4,199.0000 XLON 14:16:05 197 4,202.5000 TRQX 14:17:44 165 4,203.0000 XLON 14:18:58 84 4,203.0000 TRQX 14:18:58 60 4,203.0000 BATE 14:18:58 279 4,203.0000 CHIX 14:18:58 47 4,203.0000 BATE 14:18:58 246 4,200.5000 XLON 14:19:37 211 4,200.5000 XLON 14:19:37 121 4,200.5000 XLON 14:19:37 222 4,200.0000 XLON 14:19:46 100 4,199.5000 CHIX 14:21:12 289 4,199.5000 CHIX 14:21:38 194 4,198.5000 XLON 14:21:42 199 4,196.0000 XLON 14:22:13 48 4,196.0000 XLON 14:22:13 74 4,196.0000 XLON 14:22:13 122 4,196.0000 XLON 14:22:13 34 4,196.0000 XLON 14:22:13 48 4,196.0000 XLON 14:22:13 43 4,196.0000 XLON 14:22:13 4 4,196.0000 XLON 14:22:13 29 4,195.0000 XLON 14:23:38 215 4,195.0000 XLON 14:23:38 29 4,195.0000 XLON 14:23:38 186 4,195.0000 XLON 14:23:38 58 4,195.0000 XLON 14:23:38 95 4,195.0000 XLON 14:23:38 21 4,194.0000 BATE 14:23:59 251 4,193.0000 XLON 14:26:00 405 4,193.0000 XLON 14:26:00 131 4,193.0000 XLON 14:26:00 86 4,191.5000 TRQX 14:26:42 168 4,191.5000 XLON 14:26:42 285 4,191.5000 CHIX 14:26:42 61 4,191.5000 BATE 14:26:42 48 4,191.5000 BATE 14:26:42 21 4,191.5000 BATE 14:27:43 97 4,191.5000 CHIX 14:27:43 57 4,191.5000 XLON 14:27:43 138 4,191.5000 AQXE 14:27:43 202 4,191.5000 XLON 14:27:43 19 4,191.5000 XLON 14:27:43 221 4,191.5000 XLON 14:27:43 221 4,191.5000 XLON 14:27:43 12 4,191.5000 CHIX 14:27:43 19 4,191.5000 BATE 14:30:00 89 4,191.5000 CHIX 14:30:00 52 4,191.5000 XLON 14:30:00 27 4,191.5000 TRQX 14:30:00 19 4,191.5000 BATE 14:30:00 27 4,191.5000 TRQX 14:30:00 9 4,191.5000 TRQX 14:30:00 27 4,191.5000 TRQX 14:30:00 15 4,191.5000 AQXE 14:30:00 89 4,191.5000 CHIX 14:30:00 18 4,191.5000 TRQX 14:30:00 9 4,191.5000 TRQX 14:30:00 18 4,191.5000 TRQX 14:30:00 202 4,191.5000 XLON 14:30:00 202 4,191.5000 XLON 14:30:00 160 4,191.5000 XLON 14:30:00 13 4,191.5000 XLON 14:30:00 42 4,191.5000 XLON 14:30:00 16 4,191.0000 AQXE 14:30:00 20 4,191.0000 BATE 14:30:00 95 4,191.0000 CHIX 14:30:00 29 4,191.0000 TRQX 14:30:00
56 4,191.0000 XLON 14:30:00 51 4,191.0000 XLON 14:30:00 24 4,197.5000 CHIX 14:31:49 5 4,197.5000 BATE 14:31:49 200 4,197.5000 XLON 14:31:49 24 4,197.5000 CHIX 14:31:49 229 4,197.5000 XLON 14:31:51 229 4,197.5000 XLON 14:31:51 179 4,197.5000 XLON 14:31:51 21 4,196.0000 BATE 14:32:14 102 4,196.0000 CHIX 14:32:14 102 4,196.0000 CHIX 14:32:14 59 4,196.0000 XLON 14:32:14 31 4,196.0000 TRQX 14:32:14 31 4,196.0000 TRQX 14:32:14 106 4,196.0000 TRQX 14:32:14 31 4,196.0000 TRQX 14:32:14 21 4,196.0000 BATE 14:32:14 82 4,196.0000 CHIX 14:32:46 145 4,196.0000 CHIX 14:32:48 99 4,196.0000 XLON 14:33:06 23 4,196.5000 CHIX 14:33:13 23 4,196.5000 CHIX 14:33:13 200 4,196.5000 XLON 14:33:13 5 4,196.5000 BATE 14:33:13 23 4,196.5000 CHIX 14:33:13 170 4,196.5000 XLON 14:33:13 83 4,196.5000 AQXE 14:33:13 215 4,196.5000 CHIX 14:33:13 215 4,196.5000 CHIX 14:33:13 156 4,196.5000 XLON 14:33:13 160 4,196.5000 XLON 14:33:13 159 4,196.5000 XLON 14:33:13 27 4,196.0000 TRQX 14:33:48 27 4,196.0000 TRQX 14:33:48 27 4,196.0000 TRQX 14:33:48 27 4,196.0000 TRQX 14:33:48 27 4,196.0000 TRQX 14:33:48 250 4,196.0000 AQXE 14:33:53 42 4,196.0000 CHIX 14:33:53 100 4,196.0000 CHIX 14:33:53 100 4,196.0000 BATE 14:33:53 100 4,196.0000 TRQX 14:33:53 43 4,196.0000 XLON 14:33:53 292 4,196.0000 XLON 14:33:53 85 4,196.0000 BATE 14:33:53 95 4,195.0000 CHIX 14:35:00 20 4,195.0000 BATE 14:35:00 29 4,195.0000 TRQX 14:35:00 56 4,195.0000 XLON 14:35:00 29 4,195.0000 TRQX 14:35:00 1 4,195.0000 TRQX 14:35:00 29 4,195.0000 TRQX 14:35:00 29 4,195.0000 TRQX 14:35:00 95 4,195.0000 CHIX 14:35:00 20 4,195.0000 BATE 14:35:00 95 4,195.0000 CHIX 14:35:00 29 4,195.0000 TRQX 14:35:00 17 4,195.0000 CHIX 14:35:00 20 4,195.0000 BATE 14:35:00 47 4,195.0000 CHIX 14:35:00 29 4,195.0000 TRQX 14:35:00 20 4,195.0000 BATE 14:35:00 29 4,195.0000 TRQX 14:35:00 22 4,195.0000 TRQX 14:35:00 80 4,195.0000 AQXE 14:35:00 272 4,195.0000 AQXE 14:35:00 20 4,197.0000 BATE 14:35:48 4 4,197.0000 BATE 14:35:48 28 4,197.0000 TRQX 14:35:50 20 4,197.0000 BATE 14:35:50 23 4,199.5000 TRQX 14:36:10 23 4,199.5000 TRQX 14:36:10 23 4,199.5000 TRQX 14:36:10 23 4,199.5000 TRQX 14:36:10 200 4,199.5000 XLON 14:36:10 12 4,199.5000 CHIX 14:36:10 23 4,199.5000 TRQX 14:36:10 39 4,199.5000 XLON 14:36:10 23 4,199.5000 TRQX 14:36:10 23 4,199.5000 TRQX 14:36:10 65 4,199.5000 TRQX 14:36:10 12 4,199.5000 CHIX 14:36:10 3 4,199.5000 AQXE 14:36:10 9 4,199.5000 AQXE 14:36:10 3 4,199.5000 BATE 14:36:10 3 4,199.5000 BATE 14:36:10 3 4,199.5000 BATE 14:36:10 3 4,199.5000 BATE 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 12 4,199.5000 CHIX 14:36:10 5 4,199.5000 CHIX 14:36:10 215 4,199.5000 CHIX 14:36:10 215 4,199.5000 CHIX 14:36:10 49 4,199.5000 CHIX 14:36:10 43 4,199.5000 TRQX 14:36:10 38 4,199.5000 TRQX 14:36:10 27 4,197.0000 TRQX 14:37:06 27 4,197.0000 XLON 14:37:06 17 4,197.0000 XLON 14:37:06 9 4,197.0000 XLON 14:37:06 62 4,197.0000 CHIX 14:37:06 27 4,197.0000 TRQX 14:37:06 82 4,197.0000 CHIX 14:37:06 33 4,196.0000 TRQX 14:37:35 64 4,196.0000 XLON 14:37:35 195 4,196.0000 XLON 14:37:35 201 4,196.0000 XLON 14:37:35 249 4,196.0000 XLON 14:37:35 23 4,196.0000 AQXE 14:37:35 15 4,194.5000 CHIX 14:37:50 200 4,194.5000 XLON 14:37:50 39 4,194.5000 XLON 14:37:50 23 4,194.5000 TRQX 14:37:50 300 4,194.5000 XLON 14:37:50 245 4,194.5000 XLON 14:37:50 150 4,194.5000 XLON 14:37:50 179 4,194.5000 TRQX 14:37:50 354 4,192.5000 CHIX 14:39:16 37 4,192.5000 CHIX 14:39:16 84 4,192.5000 BATE 14:39:16 117 4,192.5000 TRQX 14:39:16 127 4,192.5000 XLON 14:39:16 103 4,192.5000 XLON 14:39:16 66 4,192.5000 CHIX 14:39:16 27 4,197.0000 TRQX 14:40:55 4 4,197.0000 TRQX 14:40:55 62 4,197.0000 XLON 14:40:55 31 4,197.0000 TRQX 14:40:55 18 4,197.0000 TRQX 14:40:55 31 4,197.0000 TRQX 14:40:55 115 4,197.0000 TRQX 14:40:55 104 4,197.0000 CHIX 14:40:55 104 4,197.0000 CHIX 14:40:55 30 4,197.0000 CHIX 14:40:55 45 4,197.0000 TRQX 14:40:55 19 4,197.0000 TRQX 14:40:55 82 4,197.0000 XLON 14:40:55 195 4,197.0000 XLON 14:40:55 93 4,197.0000 XLON 14:40:55 217 4,197.0000 XLON 14:41:40 93 4,197.0000 XLON 14:41:40 124 4,197.0000 XLON 14:41:40 93 4,197.0000 XLON 14:41:40 217 4,197.0000 XLON 14:41:40 51 4,197.0000 XLON 14:41:40 245 4,196.0000 XLON 14:42:35 100 4,196.5000 CHIX 14:42:59 100 4,196.5000 CHIX 14:42:59 228 4,196.5000 CHIX 14:42:59 282 4,196.0000 XLON 14:43:45 231 4,196.0000 XLON 14:43:45 84 4,196.0000 AQXE 14:43:45 215 4,196.0000 CHIX 14:43:45 130 4,194.5000 XLON 14:44:26 237 4,195.0000 XLON 14:44:40 94 4,195.0000 XLON 14:44:40 143 4,195.0000 XLON 14:44:40 94 4,195.0000 XLON 14:44:40 3 4,195.0000 XLON 14:44:40 228 4,191.5000 XLON 14:45:30 190 4,191.5000 XLON 14:45:30 170 4,191.5000 AQXE 14:45:30 215 4,191.5000 CHIX 14:45:30 216 4,193.5000 CHIX 14:46:10 72 4,193.5000 BATE 14:46:10 118 4,193.5000 CHIX 14:46:10 100 4,193.5000 TRQX 14:46:10 197 4,193.5000 XLON 14:46:10 57 4,193.5000 AQXE 14:46:10 49 4,191.0000 XLON 14:47:02 28 4,191.0000 TRQX 14:47:02 6 4,191.0000 XLON 14:47:02 20 4,191.0000 BATE 14:47:02 92 4,191.0000 CHIX 14:47:02 20 4,191.0000 BATE 14:47:02 45 4,191.0000 TRQX 14:47:02 100 4,191.0000 TRQX 14:47:02 215 4,191.0000 CHIX 14:47:02 116 4,191.0000 XLON 14:47:02 215 4,192.0000 CHIX 14:48:06 215 4,192.0000 CHIX 14:48:06 45 4,192.0000 TRQX 14:48:06 100 4,192.0000 TRQX 14:48:06 77 4,192.0000 CHIX 14:48:06 20 4,192.0000 CHIX 14:48:06 200 4,193.5000 XLON 14:49:04 23 4,193.5000 XLON 14:49:04 223 4,193.5000 XLON 14:49:04 57 4,193.5000 CHIX 14:49:05 100 4,193.5000 CHIX 14:49:05 66 4,193.5000 CHIX 14:49:05 151 4,194.0000 XLON 14:49:59 30 4,194.0000 XLON 14:49:59 61 4,194.0000 XLON 14:49:59 181 4,194.0000 XLON 14:49:59 20 4,194.0000 XLON 14:49:59 20 4,194.0000 XLON 14:49:59 20 4,194.0000 XLON 14:49:59 20 4,194.0000 XLON 14:49:59 20 4,194.0000 XLON 14:49:59 20 4,194.0000 XLON 14:49:59 1 4,194.0000 XLON 14:49:59 38 4,194.0000 XLON 14:49:59 60 4,194.0000 XLON 14:50:00 20 4,194.0000 XLON 14:50:00 20 4,194.0000 XLON 14:50:00 27 4,194.0000 XLON 14:50:01 97 4,193.5000 TRQX 14:50:55 189 4,193.5000 XLON 14:50:55 321 4,193.5000 CHIX 14:50:55 69 4,193.5000 BATE 14:50:55 54 4,193.5000 CHIX 14:50:55 69 4,190.0000 BATE 14:51:47 11 4,190.0000 BATE 14:51:47 111 4,190.0000 TRQX 14:51:47 140 4,190.0000 XLON 14:51:47 77 4,190.0000 XLON 14:51:47 370 4,190.0000 CHIX 14:51:47 63 4,190.0000 AQXE 14:51:47 91 4,187.5000 TRQX 14:52:47 179 4,187.5000 XLON 14:52:47 304 4,187.5000 CHIX 14:52:47 65 4,187.5000 BATE 14:52:47 51 4,187.5000 CHIX 14:52:47 24 4,187.0000 CHIX 14:53:31 12 4,187.0000 CHIX 14:53:31 376 4,187.0000 CHIX 14:53:31 251 4,186.5000 XLON 14:53:57 85 4,186.5000 CHIX 14:54:00 234 4,186.5000 XLON 14:55:15 234 4,186.5000 XLON 14:55:15 87 4,186.5000 XLON 14:55:20 147 4,186.5000 XLON 14:55:20 147 4,186.5000 XLON 14:55:20 100 4,186.5000 BATE 14:55:20 100 4,186.5000 TRQX 14:55:20 25 4,186.5000 XLON 14:55:20 14 4,186.5000 CHIX 14:55:30 299 4,186.5000 XLON 14:55:30 27 4,186.5000 XLON 14:55:30 18 4,186.5000 CHIX 14:55:30 303 4,187.0000 XLON 14:55:53 36 4,187.0000 XLON 14:55:53 391 4,186.5000 TRQX 14:56:32 9 4,186.5000 XLON 14:56:32 34 4,185.5000 TRQX 14:56:53 59 4,185.5000 TRQX 14:56:53 102 4,185.5000 TRQX 14:56:53 175 4,185.5000 XLON 14:56:53 49 4,188.0000 TRQX 14:57:42 162 4,188.0000 CHIX 14:57:42 34 4,188.0000 BATE 14:57:42 49 4,188.0000 TRQX 14:57:42 34 4,188.0000 BATE 14:57:42 26 4,188.0000 BATE 14:57:42 49 4,188.0000 TRQX 14:57:42 49 4,188.0000 TRQX 14:57:42 31 4,188.0000 TRQX 14:57:42 245 4,188.0000 CHIX 14:57:44 6 4,189.0000 BATE 14:58:41 235 4,189.0000 XLON 14:58:58 235 4,189.0000 XLON 14:59:00 235 4,189.0000 XLON 14:59:00 97 4,189.0000 XLON 14:59:00 89 4,191.0000 XLON 14:59:56 110 4,191.0000 XLON 14:59:56 330 4,192.0000 CHIX 15:00:05 71 4,192.0000 BATE 15:00:05 195 4,192.0000 XLON 15:00:05 183 4,193.0000 XLON 15:01:16 63 4,193.0000 XLON 15:01:16 53 4,193.5000 XLON 15:01:59 89 4,193.5000 CHIX 15:01:59 19 4,193.5000 BATE 15:01:59 27 4,193.5000 TRQX 15:01:59 27 4,193.5000 TRQX 15:01:59 89 4,193.5000 CHIX 15:01:59 27 4,193.5000 TRQX 15:01:59 53 4,193.5000 XLON 15:01:59 89 4,193.5000 CHIX 15:01:59 19 4,193.5000 BATE 15:01:59 27 4,193.5000 TRQX 15:01:59 133 4,193.5000 XLON 15:01:59 70 4,193.5000 XLON 15:01:59 95 4,193.5000 XLON 15:01:59 108 4,193.5000 XLON 15:02:00 2 4,193.5000 XLON 15:02:00 217 4,193.5000 CHIX 15:02:23
141 4,192.5000 XLON 15:02:46 89 4,192.5000 XLON 15:02:46 430 4,193.0000 CHIX 15:03:06 101 4,191.0000 TRQX 15:03:57 149 4,192.0000 XLON 15:04:37 21 4,192.0000 XLON 15:05:01 171 4,192.0000 XLON 15:05:01 485 4,192.0000 CHIX 15:05:02 25 4,192.0000 TRQX 15:05:02 288 4,192.0000 TRQX 15:05:02 178 4,192.0000 TRQX 15:05:02 20 4,196.5000 CHIX 15:06:52 23 4,196.5000 TRQX 15:06:52 20 4,196.5000 CHIX 15:06:52 39 4,196.5000 XLON 15:06:52 4 4,196.5000 AQXE 15:06:52 4 4,196.5000 BATE 15:06:52 20 4,196.5000 CHIX 15:06:52 23 4,196.5000 TRQX 15:06:52 67 4,196.5000 XLON 15:06:52 23 4,196.5000 TRQX 15:06:52 94 4,196.5000 XLON 15:06:52 23 4,196.5000 TRQX 15:06:52 117 4,196.5000 TRQX 15:06:52 139 4,196.5000 XLON 15:06:53 17 4,196.5000 TRQX 15:06:53 45 4,196.5000 XLON 15:06:53 23 4,196.5000 TRQX 15:06:53 155 4,196.5000 XLON 15:06:53 39 4,196.5000 XLON 15:06:53 20 4,196.5000 CHIX 15:06:53 212 4,196.5000 AQXE 15:06:53 215 4,196.5000 CHIX 15:06:53 215 4,196.5000 CHIX 15:06:53 20 4,196.5000 CHIX 15:06:53 99 4,196.5000 TRQX 15:08:16 193 4,196.5000 XLON 15:08:16 328 4,196.5000 CHIX 15:08:16 71 4,196.5000 BATE 15:08:16 189 4,196.5000 XLON 15:09:08 100 4,196.5000 BATE 15:09:08 150 4,196.5000 TRQX 15:09:08 215 4,196.5000 CHIX 15:09:08 25 4,196.5000 CHIX 15:09:08 256 4,195.5000 XLON 15:09:38 241 4,195.5000 XLON 15:09:38 23 4,195.5000 BATE 15:10:23 108 4,195.5000 CHIX 15:10:23 63 4,195.5000 XLON 15:10:23 32 4,195.5000 TRQX 15:10:24 63 4,195.5000 XLON 15:10:24 108 4,195.5000 CHIX 15:10:24 23 4,195.5000 BATE 15:10:24 30 4,195.5000 BATE 15:10:24 44 4,195.5000 TRQX 15:10:24 45 4,195.5000 TRQX 15:10:24 102 4,195.5000 TRQX 15:10:24 100 4,195.5000 TRQX 15:10:24 16 4,195.5000 XLON 15:10:24 365 4,194.0000 XLON 15:11:59 209 4,195.5000 XLON 15:12:42 209 4,195.5000 XLON 15:12:42 96 4,195.5000 XLON 15:12:42 23 4,195.0000 TRQX 15:12:42 200 4,195.0000 XLON 15:12:42 39 4,195.0000 XLON 15:12:42 249 4,196.5000 XLON 15:13:46 57 4,196.5000 TRQX 15:13:46 70 4,196.5000 TRQX 15:13:46 423 4,196.5000 CHIX 15:13:46 91 4,196.5000 BATE 15:13:46 71 4,196.5000 CHIX 15:13:46 92 4,197.5000 BATE 15:14:55 250 4,197.5000 XLON 15:14:55 128 4,197.5000 TRQX 15:14:55 169 4,197.5000 CHIX 15:14:55 256 4,197.5000 CHIX 15:14:55 238 4,197.5000 XLON 15:16:30 238 4,197.5000 XLON 15:16:30 57 4,197.5000 XLON 15:16:30 34 4,197.5000 XLON 15:16:30 98 4,197.5000 XLON 15:16:30 106 4,197.5000 XLON 15:16:30 32 4,197.5000 XLON 15:16:30 73 4,197.5000 XLON 15:16:30 247 4,196.0000 XLON 15:17:33 182 4,196.0000 XLON 15:17:33 6 4,196.0000 XLON 15:17:33 134 4,196.0000 XLON 15:17:33 50 4,197.0000 BATE 15:18:13 329 4,197.0000 BATE 15:18:13 194 4,196.5000 XLON 15:18:24 10 4,196.5000 XLON 15:18:24 39 4,196.5000 XLON 15:18:24 10 4,196.5000 XLON 15:18:24 49 4,196.5000 XLON 15:18:24 39 4,196.5000 XLON 15:18:24 90 4,196.5000 XLON 15:18:24 65 4,196.5000 XLON 15:18:24 4 4,196.5000 XLON 15:18:24 194 4,196.5000 XLON 15:18:24 43 4,196.5000 XLON 15:18:24 200 4,196.5000 XLON 15:19:48 23 4,196.5000 TRQX 15:19:48 12 4,196.5000 CHIX 15:19:48 96 4,196.5000 CHIX 15:20:06 28 4,196.5000 TRQX 15:20:06 100 4,196.5000 TRQX 15:20:06 140 4,196.5000 AQXE 15:20:06 271 4,196.5000 XLON 15:20:06 122 4,196.5000 XLON 15:20:06 36 4,196.0000 XLON 15:20:43 300 4,195.5000 XLON 15:21:21 32 4,195.5000 XLON 15:21:21 268 4,195.5000 XLON 15:21:21 40 4,195.5000 XLON 15:21:21 50 4,195.5000 XLON 15:21:21 263 4,195.0000 XLON 15:22:31 263 4,195.0000 XLON 15:22:31 78 4,195.0000 XLON 15:22:31 79 4,196.0000 BATE 15:24:04 110 4,196.0000 TRQX 15:24:04 207 4,196.0000 XLON 15:24:04 215 4,196.0000 XLON 15:24:04 366 4,196.0000 CHIX 15:24:04 62 4,196.0000 CHIX 15:24:04 25 4,196.5000 XLON 15:25:32 185 4,196.5000 XLON 15:25:32 108 4,196.5000 TRQX 15:25:32 357 4,196.5000 CHIX 15:25:32 77 4,196.5000 BATE 15:25:32 60 4,196.5000 CHIX 15:25:32 247 4,196.0000 XLON 15:25:32 57 4,197.0000 XLON 15:27:04 29 4,197.0000 TRQX 15:27:04 29 4,197.0000 TRQX 15:27:04 32 4,197.0000 TRQX 15:27:04 29 4,197.0000 TRQX 15:27:04 81 4,197.0000 TRQX 15:27:04 26 4,197.0000 TRQX 15:27:04 97 4,197.0000 CHIX 15:27:04 21 4,197.0000 BATE 15:27:04 21 4,197.0000 BATE 15:27:04 14 4,197.0000 CHIX 15:27:04 21 4,197.0000 BATE 15:27:04 14 4,197.0000 CHIX 15:27:04 21 4,197.0000 BATE 15:27:04 21 4,197.0000 BATE 15:27:04 6 4,197.0000 CHIX 15:27:04 141 4,197.0000 XLON 15:27:04 103 4,197.0000 XLON 15:27:04 292 4,196.5000 XLON 15:27:13 200 4,195.0000 XLON 15:27:56 23 4,195.0000 TRQX 15:27:56 39 4,195.0000 XLON 15:27:56 220 4,195.0000 XLON 15:28:47 59 4,195.5000 XLON 15:29:13 180 4,195.5000 XLON 15:29:57 58 4,195.5000 XLON 15:29:57 43 4,195.5000 TRQX 15:29:57 187 4,195.5000 XLON 15:30:14 95 4,195.5000 TRQX 15:30:14 93 4,195.5000 CHIX 15:30:14 42 4,195.5000 CHIX 15:30:14 45 4,195.5000 TRQX 15:30:14 7 4,195.5000 TRQX 15:30:14 103 4,195.5000 XLON 15:30:14 141 4,195.5000 XLON 15:30:14 9 4,195.5000 XLON 15:30:14 201 4,195.0000 XLON 15:30:38 160 4,195.0000 XLON 15:30:38 20 4,195.0000 AQXE 15:30:38 145 4,195.0000 AQXE 15:30:38 215 4,195.0000 CHIX 15:30:38 52 4,195.0000 XLON 15:30:38 115 4,195.0000 XLON 15:30:38 97 4,192.5000 CHIX 15:31:46 224 4,192.5000 XLON 15:32:05 224 4,192.5000 XLON 15:32:06 137 4,192.5000 XLON 15:32:06 94 4,192.5000 AQXE 15:32:06 137 4,192.5000 AQXE 15:32:06 24 4,192.5000 CHIX 15:32:06 134 4,191.5000 XLON 15:32:28 92 4,191.5000 CHIX 15:33:13 54 4,191.5000 XLON 15:33:13 28 4,191.5000 TRQX 15:33:13 92 4,191.5000 CHIX 15:33:13 20 4,191.5000 BATE 15:33:13 215 4,191.5000 CHIX 15:33:13 210 4,191.5000 XLON 15:33:14 20 4,192.5000 BATE 15:34:47 94 4,192.5000 CHIX 15:34:47 55 4,192.5000 XLON 15:34:47 9 4,192.5000 TRQX 15:34:47 24 4,192.5000 CHIX 15:34:47 99 4,193.5000 TRQX 15:35:11 29 4,193.5000 CHIX 15:35:11 71 4,193.5000 BATE 15:35:11 19 4,193.5000 CHIX 15:35:11 194 4,193.5000 XLON 15:35:11 282 4,193.5000 CHIX 15:35:11 56 4,193.5000 TRQX 15:35:11 231 4,193.0000 XLON 15:35:47 41 4,193.0000 AQXE 15:35:47 100 4,193.0000 CHIX 15:35:47 215 4,193.0000 CHIX 15:35:47 215 4,193.0000 CHIX 15:35:47 264 4,193.0000 XLON 15:37:18 264 4,193.0000 XLON 15:37:18 21 4,193.0000 XLON 15:37:18 98 4,193.0000 XLON 15:37:18 196 4,193.0000 CHIX 15:37:18 223 4,193.5000 XLON 15:38:06 223 4,193.5000 XLON 15:38:06 223 4,193.5000 XLON 15:38:06 184 4,193.5000 XLON 15:38:07 445 4,192.0000 CHIX 15:39:57 96 4,192.0000 BATE 15:39:57 261 4,192.0000 XLON 15:39:57 134 4,192.0000 TRQX 15:39:57 75 4,192.0000 CHIX 15:39:57 391 4,192.5000 CHIX 15:41:25 117 4,192.5000 TRQX 15:41:25 231 4,192.5000 XLON 15:41:25 84 4,192.5000 BATE 15:41:25 44 4,192.5000 BATE 15:41:25 22 4,192.5000 BATE 15:41:25 211 4,192.5000 XLON 15:42:10 211 4,192.5000 XLON 15:42:10 130 4,192.5000 XLON 15:42:10 211 4,192.5000 XLON 15:42:10 112 4,192.5000 XLON 15:42:10 222 4,191.5000 XLON 15:43:26 61 4,191.5000 XLON 15:43:26 245 4,191.5000 XLON 15:43:26 15 4,191.5000 XLON 15:43:26 61 4,191.5000 XLON 15:43:26 97 4,191.5000 XLON 15:43:26 3 4,191.5000 XLON 15:43:26 188 4,189.5000 XLON 15:44:34 61 4,189.0000 XLON 15:45:04 89 4,189.0000 XLON 15:45:04 76 4,189.0000 TRQX 15:45:04 156 4,189.0000 CHIX 15:45:04 54 4,189.0000 BATE 15:45:04 83 4,189.0000 CHIX 15:45:04 13 4,189.0000 XLON 15:45:04 45 4,189.0000 AQXE 15:45:04 31 4,188.5000 XLON 15:45:04 210 4,188.5000 XLON 15:45:06 200 4,191.0000 XLON 15:45:58 100 4,191.5000 XLON 15:46:31 158 4,191.5000 XLON 15:46:31 207 4,191.5000 BATE 15:46:31 140 4,191.5000 XLON 15:46:31 49 4,191.5000 XLON 15:46:31 15 4,191.5000 BATE 15:46:32 53 4,191.0000 XLON 15:47:52 201 4,191.0000 XLON 15:47:52 211 4,191.0000 XLON 15:47:52 215 4,191.0000 CHIX 15:47:52 189 4,191.0000 CHIX 15:47:52 118 4,191.0000 TRQX 15:48:33 233 4,191.0000 XLON 15:48:33 395 4,191.0000 CHIX 15:48:33 85 4,191.0000 BATE 15:48:33 67 4,191.0000 CHIX 15:48:33 100 4,191.5000 XLON 15:50:23 122 4,191.5000 XLON 15:50:23 81 4,191.5000 BATE 15:50:23 377 4,191.5000 CHIX 15:50:23 60 4,191.5000 TRQX 15:50:23 24 4,191.5000 TRQX 15:50:23 93 4,191.5000 CHIX 15:50:23 55 4,190.5000 XLON 15:50:50 20 4,190.5000 BATE 15:50:50 28 4,190.5000 TRQX 15:50:50 92 4,190.5000 CHIX 15:50:50 20 4,190.5000 BATE 15:50:50 92 4,190.5000 CHIX 15:50:50 215 4,190.5000 CHIX 15:50:50 168 4,190.5000 TRQX 15:51:46 48 4,190.5000 TRQX 15:51:46 114 4,190.5000 XLON 15:52:15 133 4,190.5000 XLON 15:52:15 160 4,190.5000 XLON 15:52:15 44 4,190.5000 TRQX 15:52:17 45 4,190.5000 TRQX 15:52:17 90 4,190.5000 TRQX 15:52:17 108 4,190.5000 TRQX 15:52:17 54 4,190.5000 XLON 15:52:17 49 4,190.5000 XLON 15:52:17 12 4,190.5000 XLON 15:53:23 32 4,190.5000 TRQX 15:53:38 52 4,190.5000 XLON 15:53:38 76 4,190.5000 XLON 15:53:38 170 4,190.5000 XLON 15:53:38 122 4,190.5000 XLON 15:53:38 124 4,190.5000 XLON 15:53:38
46 4,190.5000 XLON 15:53:38 112 4,190.5000 XLON 15:53:38 46 4,191.0000 XLON 15:54:39 306 4,191.0000 XLON 15:54:39 128 4,191.0000 XLON 15:54:39 40 4,191.0000 BATE 15:55:01 275 4,191.0000 BATE 15:55:01 43 4,191.0000 XLON 15:55:31 6 4,191.0000 BATE 15:55:31 66 4,191.0000 BATE 15:55:31 101 4,191.0000 TRQX 15:55:31 155 4,191.0000 XLON 15:55:31 337 4,191.0000 CHIX 15:55:31 57 4,191.0000 CHIX 15:55:31 71 4,191.5000 BATE 15:56:31 99 4,191.5000 TRQX 15:56:31 194 4,191.5000 XLON 15:56:31 164 4,191.5000 CHIX 15:56:31 165 4,191.5000 CHIX 15:56:31 56 4,191.5000 CHIX 15:56:31 217 4,190.0000 XLON 15:57:44 620 4,190.0000 XLON 15:57:44 9 4,191.5000 CHIX 15:58:53 73 4,191.5000 BATE 15:58:53 200 4,191.5000 XLON 15:58:53 331 4,191.5000 CHIX 15:58:53 11 4,191.5000 TRQX 15:58:53 91 4,191.5000 TRQX 15:58:53 57 4,191.5000 CHIX 15:58:53 215 4,192.5000 CHIX 16:00:00 215 4,192.5000 CHIX 16:00:00 17 4,192.5000 CHIX 16:00:01 323 4,192.5000 CHIX 16:00:02 45 4,192.5000 XLON 16:00:02 251 4,191.0000 XLON 16:00:43 251 4,191.0000 XLON 16:00:43 66 4,191.0000 XLON 16:00:44 100 4,191.0000 XLON 16:00:45 112 4,186.5000 TRQX 16:01:54 220 4,186.5000 XLON 16:01:54 320 4,186.5000 CHIX 16:01:54 80 4,186.5000 BATE 16:01:54 54 4,186.5000 CHIX 16:01:54 49 4,186.5000 BATE 16:01:54 14 4,186.5000 BATE 16:01:54 229 4,183.5000 XLON 16:02:39 229 4,183.5000 XLON 16:02:39 215 4,183.5000 CHIX 16:02:39 54 4,183.0000 AQXE 16:04:01 69 4,183.0000 BATE 16:04:01 319 4,183.0000 CHIX 16:04:01 96 4,183.0000 TRQX 16:04:01 187 4,183.0000 XLON 16:04:01 257 4,181.5000 XLON 16:04:20 60 4,181.5000 BATE 16:04:40 251 4,181.5000 CHIX 16:04:40 28 4,181.5000 CHIX 16:04:40 84 4,181.5000 TRQX 16:04:40 164 4,181.5000 XLON 16:04:40 47 4,181.5000 BATE 16:04:40 141 4,180.0000 AQXE 16:05:36 94 4,180.0000 AQXE 16:05:36 100 4,180.0000 CHIX 16:05:36 60 4,180.0000 CHIX 16:05:36 100 4,180.0000 CHIX 16:05:36 100 4,180.0000 TRQX 16:05:36 34 4,180.0000 CHIX 16:05:36 70 4,180.0000 CHIX 16:05:36 166 4,180.5000 XLON 16:06:58 282 4,180.5000 CHIX 16:06:58 61 4,180.5000 BATE 16:06:58 84 4,180.5000 TRQX 16:06:58 241 4,180.0000 XLON 16:07:08 150 4,180.0000 XLON 16:07:08 91 4,180.0000 XLON 16:07:08 37 4,180.0000 XLON 16:07:08 67 4,178.0000 XLON 16:08:01 62 4,178.0000 TRQX 16:08:01 67 4,178.0000 BATE 16:08:01 66 4,178.0000 XLON 16:08:03 71 4,178.5000 AQXE 16:08:14 44 4,178.5000 TRQX 16:08:14 45 4,178.5000 TRQX 16:08:14 109 4,178.5000 TRQX 16:08:14 100 4,178.5000 AQXE 16:08:14 40 4,178.5000 AQXE 16:08:15 190 4,177.5000 XLON 16:08:47 1 4,179.0000 XLON 16:09:14 100 4,179.0000 XLON 16:09:17 81 4,179.0000 TRQX 16:09:23 58 4,179.0000 BATE 16:09:23 58 4,179.0000 XLON 16:09:23 161 4,179.0000 XLON 16:09:23 109 4,179.0000 XLON 16:09:23 46 4,179.0000 XLON 16:09:23 57 4,178.5000 BATE 16:10:02 79 4,178.5000 TRQX 16:10:02 155 4,178.5000 XLON 16:10:02 264 4,178.5000 CHIX 16:10:02 45 4,178.5000 CHIX 16:10:02 194 4,179.0000 BATE 16:10:52 237 4,178.5000 CHIX 16:11:05 120 4,178.5000 CHIX 16:11:05 96 4,177.0000 XLON 16:11:38 100 4,177.0000 XLON 16:11:38 27 4,177.0000 TRQX 16:11:39 156 4,177.0000 AQXE 16:11:47 185 4,177.0000 XLON 16:11:47 7 4,178.5000 TRQX 16:12:54 140 4,178.5000 XLON 16:12:54 177 4,178.5000 TRQX 16:12:54 72 4,178.5000 TRQX 16:12:54 238 4,178.5000 CHIX 16:12:54 51 4,178.5000 BATE 16:12:54 40 4,178.5000 CHIX 16:12:54 124 4,178.0000 CHIX 16:13:08 65 4,178.0000 XLON 16:13:08 185 4,177.5000 BATE 16:13:14 30 4,178.5000 XLON 16:13:50 155 4,178.5000 XLON 16:14:07 11 4,178.5000 XLON 16:14:26 13 4,178.5000 XLON 16:14:26 130 4,178.5000 CHIX 16:14:56 45 4,178.5000 TRQX 16:14:58 121 4,178.5000 XLON 16:14:58 23 4,178.5000 TRQX 16:14:58 49 4,178.5000 BATE 16:14:58 83 4,178.5000 CHIX 16:14:58 42 4,178.5000 BATE 16:14:58 12 4,178.5000 BATE 16:14:58 49 4,178.5000 BATE 16:14:58 161 4,178.5000 XLON 16:14:58 176 4,178.5000 XLON 16:14:58 67 4,178.5000 XLON 16:14:58 55 4,178.5000 CHIX 16:15:24 19 4,178.0000 XLON 16:15:28 485 4,178.0000 XLON 16:15:31 154 4,177.0000 TRQX 16:15:50 43 4,177.0000 AQXE 16:15:50 100 4,176.5000 XLON 16:16:11 49 4,176.5000 XLON 16:16:26 274 4,176.5000 XLON 16:16:40 412 4,177.5000 XLON 16:17:04 89 4,177.0000 XLON 16:17:22 38 4,177.0000 XLON 16:17:30 58 4,177.5000 CHIX 16:18:00 79 4,177.5000 TRQX 16:18:05 156 4,177.5000 XLON 16:18:05 206 4,177.5000 CHIX 16:18:05 57 4,177.5000 BATE 16:18:05 45 4,177.5000 CHIX 16:18:05 214 4,176.5000 XLON 16:18:16 151 4,176.5000 AQXE 16:18:16 215 4,176.5000 CHIX 16:18:16 200 4,176.5000 XLON 16:18:53 40 4,176.5000 XLON 16:18:53 176 4,176.5000 XLON 16:18:53 191 4,176.5000 XLON 16:18:53 97 4,176.0000 XLON 16:19:30 163 4,176.5000 XLON 16:19:32 24 4,176.5000 XLON 16:19:44 139 4,176.5000 XLON 16:19:45 15 4,176.5000 TRQX 16:19:45 55 4,176.5000 TRQX 16:19:45 161 4,176.5000 XLON 16:19:45 164 4,176.5000 XLON 16:19:45 67 4,178.0000 TRQX 16:20:16 40 4,178.0000 TRQX 16:20:16 93 4,178.0000 TRQX 16:20:19 10 4,178.0000 XLON 16:20:19 174 4,178.0000 XLON 16:20:19 67 4,178.0000 BATE 16:20:19 178 4,178.0000 CHIX 16:20:19 187 4,178.0000 CHIX 16:20:20 23 4,181.5000 CHIX 16:22:40 84 4,181.5000 CHIX 16:22:40 25 4,181.5000 TRQX 16:22:40 28 4,181.5000 TRQX 16:22:40 120 4,181.5000 XLON 16:22:40 80 4,181.5000 XLON 16:22:40 54 4,181.5000 XLON 16:22:40 69 4,181.5000 XLON 16:22:45 47 4,181.5000 XLON 16:22:45 25 4,181.5000 TRQX 16:22:45 25 4,181.5000 TRQX 16:22:45 25 4,181.5000 TRQX 16:22:45 84 4,181.5000 XLON 16:22:45 209 4,181.5000 XLON 16:22:45 5 4,181.5000 BATE 16:22:45 25 4,181.5000 TRQX 16:22:45 23 4,181.5000 CHIX 16:22:45 25 4,181.5000 TRQX 16:22:45 25 4,181.5000 TRQX 16:22:45 5 4,181.5000 BATE 16:22:45 2 4,181.5000 BATE 16:22:45 5 4,181.5000 AQXE 16:22:45 2 4,181.5000 AQXE 16:22:45 23 4,181.5000 CHIX 16:22:45 13 4,181.5000 CHIX 16:22:45 55 4,181.5000 XLON 16:22:45 209 4,181.5000 XLON 16:22:45 125 4,181.5000 XLON 16:22:45 25 4,181.5000 TRQX 16:22:45 11 4,181.5000 TRQX 16:22:45 98 4,181.5000 XLON 16:22:45 23 4,181.5000 TRQX 16:22:54 23 4,181.5000 TRQX 16:22:54 23 4,181.5000 TRQX 16:22:54 23 4,181.5000 TRQX 16:22:54 23 4,181.5000 TRQX 16:22:54 23 4,181.5000 TRQX 16:22:54 23 4,181.5000 TRQX 16:22:54 25 4,181.5000 CHIX 16:22:54 23 4,181.5000 TRQX 16:22:54 23 4,181.5000 TRQX 16:22:54 20 4,181.5000 TRQX 16:22:54 98 4,181.5000 XLON 16:22:54 102 4,181.5000 XLON 16:22:54 40 4,181.5000 XLON 16:22:54 250 4,181.5000 AQXE 16:22:54 91 4,181.5000 AQXE 16:22:54 94 4,181.5000 AQXE 16:22:54 56 4,181.5000 AQXE 16:22:54 44 4,181.5000 TRQX 16:22:54 45 4,181.5000 TRQX 16:22:54 56 4,181.5000 TRQX 16:22:54 85 4,179.5000 XLON 16:23:24 213 4,181.0000 XLON 16:23:52 208 4,181.0000 XLON 16:23:52 161 4,181.0000 XLON 16:23:52 153 4,181.0000 AQXE 16:23:52 154 4,181.0000 BATE 16:23:58 84 4,179.5000 XLON 16:24:21 31 4,180.5000 TRQX 16:24:47 59 4,180.5000 XLON 16:24:47 31 4,180.5000 TRQX 16:24:47 31 4,180.5000 TRQX 16:24:47 230 4,180.5000 XLON 16:24:57 283 4,180.5000 XLON 16:24:57 230 4,180.5000 XLON 16:24:57 62 4,180.5000 CHIX 16:24:57 218 4,180.0000 XLON 16:25:24 128 4,180.0000 XLON 16:25:27 21 4,180.0000 XLON 16:25:27 118 4,180.0000 CHIX 16:25:30 265 4,180.0000 CHIX 16:25:57 58 4,180.0000 BATE 16:25:57 82 4,180.0000 TRQX 16:25:57 160 4,180.0000 XLON 16:25:57 13 4,180.0000 CHIX 16:25:57 273 4,180.0000 CHIX 16:25:57 46 4,180.0000 CHIX 16:25:57 242 4,179.0000 TRQX 16:26:28 259 4,179.0000 TRQX 16:26:33 108 4,179.0000 CHIX 16:26:50 314 4,179.0000 CHIX 16:26:50 215 4,179.5000 CHIX 16:27:02 49 4,179.5000 BATE 16:27:02 27 4,179.5000 TRQX 16:27:02 60 4,182.5000 BATE 16:27:49 163 4,182.5000 XLON 16:27:49 159 4,182.5000 XLON 16:27:49 112 4,182.5000 XLON 16:27:50 136 4,182.5000 XLON 16:27:50 49 4,182.5000 XLON 16:27:51 154 4,182.5000 XLON 16:27:52 134 4,181.0000 CHIX 16:28:10 61 4,181.0000 CHIX 16:28:10 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 POSKZMGZNVLGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Miscellaneous CAPITAL MARKETS DAY UNILEVER PLC Released 16:54:08 07 December 2022 RNS Number : 9666I Unilever PLC 07 December 2022 Unilever to hold Inves�ng for Growth Capital Markets Day on Thursday, 8 December, 2022 London, December 7, 2022 - Unilever will hold its 2022 Investor Event on Thursday, 8 December 2022, beginning at 9:10 UK �me. The presenta�ons from Unilever's execu�ve management team will outline the priori�es of Unilever, with a focus on inves�ng for growth to drive shareholder value. In addi�on to Alan Jope, CEO, and Graeme Pitkethly, CFO, investors will hear directly from the five new Business Group Presidents who will share their long-term strategies for driving growth in Beauty & Wellbeing, Personal Care, Nutri�on, Home Care and Ice Cream. They will also hear from the Chief Business Opera�ons Officer. Unilever's outlook for 2022 and its mul�-year financial framework are reconfirmed. Presenta�ons will be webcast. All interested par�es are invited to join by visi�ng the Unilever Investor Rela�ons website or through this link: h�ps://www.unilever.com/investors/results-presenta�ons/unilever-investor-event-2022/. ENDS _____________________________________ This announcement may contain forward-looking statements, including 'forward-looking statements' within the meaning of the United States Private Securi�es Li�ga�on Reform Act of 1995. Words such as 'will', 'aim', 'expects', 'an�cipates', 'intends', 'looks', 'believes', 'vision', or the nega�ve of these terms and other similar expressions of future performance or results, and their nega�ves, are intended to iden�fy such forward-looking statements. These forward-looking statements are based upon current expecta�ons and assump�ons regarding an�cipated developments and other factors affec�ng the Unilever Group (the 'Group'). They are not historical facts, nor are they guarantees of future performance or outcomes. Because these forward-looking statements involve risks and uncertain�es, actual results may differ materially from those expressed or implied by these forward-looking statements. These forward- looking statements speak only as of the date of this announcement. Except as required by any applicable law or regula�on, the Group expressly disclaims any obliga�on or undertaking to release publicly any updates or revisions to any forward- looking statements contained herein to reflect any change in the Group's expecta�ons with regard thereto or any change in events, condi�ons or circumstances on which any such statement is based.
Further details of poten�al risks and uncertain�es affec�ng the Group are described in the Group's filings with the London Stock Exchange, Euronext Amsterdam and the US Securi�es and Exchange Commission, including in the Annual Report on Form 20-F 2021 and the Unilever Annual Report and Accounts 2021 available on our corporate website www.unilever.com. 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 MSCBKOBPABDDDBK London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 18:05:33 07 December 2022 RNS Number : 9778I Unilever PLC 07 December 2022 TRANSACTIONS IN OWN SECURITIES 7 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 7 December 2022 Number of ordinary shares purchased: 201,094 Highest price paid per share: GBp 4,228.5000 Lowest price paid per share: GBp 4,160.5000 Volume weighted average price paid per share: GBp 4,183.2576 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 95,243,105 of its ordinary shares in treasury and has 2,534,000,667 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,183.9822 72,117 BATS 4,181.2627 13,761 Chi-X 4,183.4051 78,973 Turquoise 4,180.6645 26,920 Aquis 4,186.8340 9,323 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 24 4,210.5000 BATE 08:00:34 111 4,210.5000 CHIX 08:00:34 66 4,210.5000 XLON 08:00:34 73 4,210.5000 XLON 08:00:34 34 4,210.5000 TRQX 08:00:34 138 4,210.5000 XLON 08:00:34 513 4,210.5000 XLON 08:00:34 111 4,210.5000 CHIX 08:00:34 17 4,210.5000 CHIX 08:00:34 24 4,210.5000 BATE 08:00:34 405 4,215.5000 XLON 08:01:11 62 4,215.5000 XLON 08:01:11 209 4,215.5000 CHIX 08:01:40 123 4,215.5000 CHIX 08:01:40 215 4,215.5000 CHIX 08:01:40 241 4,215.0000 XLON 08:02:03 241 4,215.0000 XLON 08:02:03 223 4,218.0000 XLON 08:02:44 161 4,218.0000 XLON 08:02:45 83 4,218.0000 TRQX 08:02:45 59 4,218.0000 BATE 08:02:45 274 4,218.0000 CHIX 08:02:45 230 4,220.0000 CHIX 08:03:04 233 4,220.0000 XLON 08:03:43 66 4,220.5000 XLON 08:03:52 228 4,220.0000 XLON 08:03:56 122 4,219.5000 CHIX 08:04:01 99 4,219.5000 CHIX 08:04:01 198 4,218.5000 CHIX 08:04:36 233 4,217.5000 CHIX 08:05:02 234 4,218.5000 XLON 08:05:14 220 4,219.0000 XLON 08:05:28 220 4,219.0000 XLON 08:05:28 28 4,219.0000 XLON 08:05:28 42 4,219.0000 XLON 08:05:30 250 4,226.0000 AQXE 08:07:35 300 4,226.0000 CHIX 08:07:35 43 4,226.0000 TRQX 08:07:35 206 4,226.0000 XLON 08:07:35 680 4,226.0000 XLON 08:07:35 126 4,222.0000 XLON 08:08:15 151 4,223.0000 TRQX 08:08:35 75 4,223.0000 TRQX 08:08:35 292 4,222.0000 CHIX 08:09:17 55 4,221.0000 XLON 08:09:25 95 4,221.0000 CHIX 08:09:25 20 4,221.0000 BATE 08:09:25 215 4,221.0000 XLON 08:09:26 168 4,221.0000 XLON 08:09:26 11 4,221.0000 BATE 08:12:09 91 4,221.0000 CHIX 08:12:09 217 4,221.0000 XLON 08:12:09 54 4,221.0000 XLON 08:12:09 217 4,221.0000 XLON 08:12:09 207 4,221.0000 XLON 08:12:09 14 4,221.0000 XLON 08:12:09 86 4,221.0000 XLON 08:12:09 233 4,223.0000 XLON 08:12:22 165 4,223.0000 XLON 08:12:22 68 4,223.0000 XLON 08:12:22 113 4,223.0000 XLON 08:12:22 503 4,222.5000 XLON 08:13:06 219 4,226.5000 XLON 08:14:01 219 4,226.5000 XLON 08:14:01 120 4,226.5000 XLON 08:14:01 258 4,226.5000 XLON 08:14:57 258 4,226.5000 XLON 08:14:57 14 4,226.5000 XLON 08:14:57 3 4,226.5000 XLON 08:14:57 178 4,228.5000 CHIX 08:15:38 199 4,225.0000 CHIX 08:16:14 189 4,223.5000 BATE 08:16:45 82 4,221.5000 CHIX 08:17:04 178 4,221.5000 CHIX 08:17:04 211 4,221.0000 CHIX 08:17:08 189 4,220.0000 CHIX 08:17:32 45 4,219.5000 CHIX 08:18:30 69 4,224.5000 CHIX 08:20:23 200 4,224.5000 XLON 08:20:23 37 4,224.5000 XLON 08:20:23 23 4,224.5000 TRQX 08:20:23 23 4,224.5000 TRQX 08:20:23 23 4,224.5000 TRQX 08:20:23 67 4,224.5000 TRQX 08:20:23 69 4,224.5000 CHIX 08:20:23 69 4,224.5000 CHIX 08:20:23 62 4,224.5000 CHIX 08:20:23 20 4,224.0000 AQXE 08:20:23 250 4,224.5000 AQXE 08:20:23 330 4,226.0000 CHIX 08:21:01 128 4,226.0000 CHIX 08:21:01 188 4,224.0000 CHIX 08:21:05 199 4,226.5000 BATE 08:21:53 182 4,228.0000 BATE 08:22:51 333 4,228.0000 CHIX 08:22:51 171 4,227.0000 XLON 08:23:23 201 4,225.5000 CHIX 08:23:40 82 4,225.0000 CHIX 08:24:11 91 4,225.0000 CHIX 08:24:14 125 4,226.0000 TRQX 08:25:41 100 4,226.0000 TRQX 08:25:41 145 4,226.0000 TRQX 08:25:41 118 4,226.0000 TRQX 08:25:41 13 4,224.5000 AQXE 08:26:16 173 4,224.5000 AQXE 08:26:18 163 4,223.5000 CHIX 08:26:40 56 4,223.5000 CHIX 08:26:40 208 4,223.5000 CHIX 08:26:59 209 4,222.5000 XLON 08:28:18 315 4,222.5000 XLON 08:28:18 187 4,222.0000 AQXE 08:28:46 176 4,221.5000 XLON 08:29:06 188 4,219.5000 CHIX 08:30:53 286 4,219.5000 AQXE 08:30:53 176 4,219.5000 CHIX 08:31:05 176 4,218.0000 CHIX 08:31:46 186 4,218.5000 CHIX 08:32:21 207 4,217.0000 TRQX 08:32:56 195 4,215.5000 CHIX 08:33:29 118 4,212.0000 XLON 08:33:47 43 4,212.0000 TRQX 08:33:47 10 4,212.0000 CHIX 08:33:47 168 4,212.0000 CHIX 08:34:16 20 4,210.0000 CHIX 08:34:41 1 4,210.0000 XLON 08:34:41 170 4,210.0000 XLON 08:34:41 445 4,208.5000 XLON 08:36:16 211 4,210.0000 CHIX 08:37:45 211 4,210.0000 CHIX 08:37:45 60 4,210.0000 CHIX 08:37:46 168 4,209.5000 XLON 08:38:41 49 4,209.5000 XLON 08:38:49 170 4,209.5000 XLON 08:38:49 44 4,209.5000 XLON 08:38:49 181 4,206.5000 BATE 08:39:33 170 4,207.0000 CHIX 08:39:57 6 4,204.0000 CHIX 08:40:48 415 4,204.5000 CHIX 08:41:16 50 4,202.0000 AQXE 08:42:00 106 4,202.0000 AQXE 08:42:00 44 4,202.0000 AQXE 08:42:00 179 4,201.0000 CHIX 08:42:59 249 4,203.5000 CHIX 08:43:23 185 4,204.5000 CHIX 08:43:45 191 4,205.5000 XLON 08:44:24 424 4,204.0000 XLON 08:45:49 173 4,205.0000 CHIX 08:46:26 187 4,204.0000 AQXE 08:46:31 407 4,205.5000 XLON 08:48:22 107 4,203.5000 TRQX 08:48:38 103 4,203.5000 TRQX 08:48:38 396 4,202.5000 CHIX 08:50:13 172 4,202.0000 XLON 08:50:29 215 4,201.5000 CHIX 08:52:17 215 4,201.5000 CHIX 08:52:17 6 4,201.5000 CHIX 08:52:17 184 4,203.0000 CHIX 08:52:46 100 4,203.0000 CHIX 08:53:00 80 4,203.0000 CHIX 08:53:00 120 4,203.5000 CHIX 08:53:52 58 4,203.5000 CHIX 08:53:52 169 4,204.0000 XLON 08:54:15 187 4,204.5000 CHIX 08:54:42 134 4,208.5000 CHIX 08:55:10 59 4,208.5000 CHIX 08:55:10 188 4,208.0000 TRQX 08:55:56 100 4,207.5000 CHIX 08:56:47 67 4,207.5000 BATE 08:56:47 72 4,207.5000 BATE 08:56:47 242 4,206.5000 CHIX 08:56:58 100 4,205.5000 CHIX 08:57:52 97 4,205.5000 CHIX 08:57:52 131 4,206.0000 BATE 08:59:09 93 4,206.0000 BATE 08:59:09 251 4,204.5000 TRQX 08:59:33 219 4,206.0000 XLON 09:00:58 312 4,207.5000 CHIX 09:02:00 303 4,207.0000 AQXE 09:02:00 321 4,208.5000 CHIX 09:03:14 299 4,207.0000 AQXE 09:04:39 118 4,207.0000 CHIX 09:04:39 393 4,206.0000 CHIX 09:05:49 405 4,210.0000 CHIX 09:07:52 131 4,209.5000 XLON 09:09:46 260 4,209.5000 XLON 09:09:46 48 4,210.5000 CHIX 09:10:52 365 4,211.0000 CHIX 09:11:14 361 4,210.5000 CHIX 09:11:14 16 4,211.0000 CHIX 09:13:06 15 4,211.0000 CHIX 09:13:06 303 4,211.0000 CHIX 09:13:06 384 4,210.5000 AQXE 09:14:52 383 4,212.5000 XLON 09:15:48 336 4,212.5000 CHIX 09:16:26 7 4,212.0000 CHIX 09:18:24 321 4,212.0000 CHIX 09:18:24 329 4,212.0000 CHIX 09:19:33 339 4,211.5000 TRQX 09:20:32 333 4,210.5000 CHIX 09:21:53 51 4,209.5000 CHIX 09:23:01 304 4,209.5000 CHIX 09:23:01 342 4,208.5000 CHIX 09:24:31 327 4,206.5000 XLON 09:25:00 32 4,205.0000 BATE 09:26:36 323 4,205.0000 BATE 09:26:36 130 4,206.0000 TRQX 09:28:46 191 4,206.0000 TRQX 09:28:46 69 4,205.5000 TRQX 09:28:48 109 4,205.5000 TRQX 09:28:48 144 4,205.5000 XLON 09:28:48 43 4,209.0000 TRQX 09:30:26 91 4,209.0000 TRQX 09:30:26 167 4,209.0000 XLON 09:30:26 309 4,209.0000 CHIX 09:31:22 372 4,206.5000 CHIX 09:33:28 263 4,206.0000 CHIX 09:33:28
203 4,204.5000 BATE 09:36:01 97 4,204.5000 BATE 09:36:01 106 4,204.5000 BATE 09:36:01 2 4,204.5000 BATE 09:36:01 209 4,204.5000 TRQX 09:36:29 209 4,204.5000 TRQX 09:36:29 7 4,204.5000 TRQX 09:36:29 423 4,201.0000 XLON 09:39:37 210 4,200.5000 BATE 09:39:37 103 4,200.5000 BATE 09:39:37 99 4,198.0000 AQXE 09:40:43 370 4,198.0000 AQXE 09:40:43 473 4,195.5000 XLON 09:43:41 214 4,191.5000 CHIX 09:45:08 281 4,188.5000 CHIX 09:46:07 116 4,187.5000 AQXE 09:47:20 246 4,187.0000 AQXE 09:47:58 446 4,186.5000 AQXE 09:48:02 107 4,186.5000 AQXE 09:48:02 489 4,185.5000 XLON 09:51:53 208 4,184.5000 CHIX 09:54:03 306 4,184.5000 XLON 09:54:03 506 4,186.0000 TRQX 09:54:43 61 4,184.5000 CHIX 09:56:12 366 4,184.5000 CHIX 09:56:13 389 4,186.0000 BATE 09:58:54 417 4,186.5000 XLON 10:00:47 392 4,185.5000 TRQX 10:01:35 396 4,184.0000 TRQX 10:04:10 415 4,183.5000 TRQX 10:04:11 417 4,183.5000 XLON 10:06:44 319 4,183.5000 CHIX 10:07:42 248 4,184.0000 TRQX 10:11:01 71 4,184.0000 TRQX 10:11:01 305 4,185.0000 TRQX 10:13:30 323 4,185.5000 TRQX 10:14:10 405 4,184.0000 CHIX 10:17:22 406 4,184.0000 CHIX 10:17:22 400 4,183.5000 CHIX 10:17:22 307 4,186.0000 CHIX 10:22:03 312 4,185.5000 CHIX 10:22:03 439 4,185.5000 CHIX 10:22:03 456 4,186.0000 CHIX 10:26:02 212 4,187.5000 BATE 10:27:16 212 4,187.5000 BATE 10:27:16 22 4,187.5000 BATE 10:27:16 412 4,187.0000 BATE 10:28:30 413 4,186.5000 CHIX 10:30:41 102 4,186.0000 CHIX 10:33:14 306 4,184.5000 CHIX 10:33:22 84 4,184.5000 CHIX 10:33:22 171 4,184.5000 AQXE 10:33:22 74 4,184.5000 AQXE 10:33:22 178 4,185.0000 XLON 10:35:47 239 4,185.0000 XLON 10:35:47 250 4,181.5000 AQXE 10:38:56 286 4,181.5000 XLON 10:38:56 43 4,181.5000 XLON 10:38:56 54 4,181.5000 XLON 10:38:56 156 4,181.5000 TRQX 10:40:44 192 4,181.5000 TRQX 10:40:44 233 4,184.0000 TRQX 10:42:03 65 4,184.0000 TRQX 10:42:03 369 4,183.5000 CHIX 10:43:23 317 4,182.0000 CHIX 10:44:21 321 4,181.0000 CHIX 10:46:14 92 4,182.5000 CHIX 10:47:39 98 4,182.5000 CHIX 10:47:39 122 4,182.5000 AQXE 10:47:39 326 4,181.5000 TRQX 10:49:12 40 4,181.5000 TRQX 10:49:12 161 4,182.5000 CHIX 10:50:46 79 4,182.5000 AQXE 10:50:46 82 4,182.5000 AQXE 10:50:46 6 4,182.5000 CHIX 10:50:46 69 4,181.5000 XLON 10:51:59 82 4,181.5000 AQXE 10:51:59 151 4,181.5000 AQXE 10:51:59 315 4,181.0000 CHIX 10:53:24 186 4,178.5000 XLON 10:54:12 104 4,178.5000 XLON 10:54:12 342 4,181.0000 XLON 10:56:27 423 4,181.5000 CHIX 10:57:14 396 4,182.0000 TRQX 10:58:38 435 4,182.5000 CHIX 11:01:04 198 4,186.5000 TRQX 11:04:01 169 4,186.5000 TRQX 11:04:01 120 4,187.5000 XLON 11:05:26 259 4,187.5000 XLON 11:05:26 5 4,187.0000 XLON 11:07:15 340 4,187.0000 XLON 11:07:22 270 4,189.5000 XLON 11:09:06 26 4,189.5000 XLON 11:09:06 151 4,189.0000 TRQX 11:09:08 176 4,189.0000 TRQX 11:09:08 150 4,188.5000 XLON 11:09:54 150 4,188.5000 XLON 11:09:55 33 4,188.5000 TRQX 11:09:55 98 4,188.5000 XLON 11:13:15 217 4,188.5000 XLON 11:13:15 43 4,188.5000 XLON 11:13:51 253 4,189.5000 XLON 11:14:22 295 4,189.5000 CHIX 11:15:17 75 4,188.5000 CHIX 11:15:23 235 4,188.0000 CHIX 11:15:30 210 4,186.5000 TRQX 11:17:42 159 4,186.5000 TRQX 11:17:42 51 4,186.5000 TRQX 11:17:42 362 4,186.0000 XLON 11:19:23 107 4,183.5000 CHIX 11:20:15 264 4,184.5000 CHIX 11:20:43 93 4,184.0000 CHIX 11:21:00 40 4,188.0000 AQXE 11:24:12 50 4,188.0000 BATE 11:24:12 234 4,188.0000 CHIX 11:24:12 70 4,188.0000 TRQX 11:24:12 136 4,188.0000 XLON 11:24:12 2 4,188.0000 XLON 11:24:12 503 4,189.0000 CHIX 11:26:41 468 4,188.0000 CHIX 11:28:14 24 4,187.5000 XLON 11:28:14 69 4,187.5000 XLON 11:28:14 386 4,187.5000 XLON 11:28:14 10 4,187.5000 XLON 11:28:14 254 4,189.0000 XLON 11:30:56 200 4,189.0000 XLON 11:30:56 54 4,189.0000 XLON 11:30:56 35 4,189.0000 XLON 11:30:56 216 4,189.5000 XLON 11:33:44 150 4,189.5000 XLON 11:33:44 98 4,189.5000 XLON 11:33:44 81 4,196.5000 AQXE 11:38:12 481 4,196.5000 CHIX 11:38:12 145 4,196.5000 TRQX 11:38:12 284 4,196.5000 XLON 11:38:12 238 4,195.5000 XLON 11:39:04 238 4,195.5000 XLON 11:39:04 67 4,195.5000 XLON 11:39:04 431 4,191.5000 XLON 11:42:57 143 4,191.0000 XLON 11:44:06 243 4,191.0000 CHIX 11:44:06 52 4,191.0000 BATE 11:44:06 73 4,191.0000 TRQX 11:44:06 20 4,191.0000 CHIX 11:44:06 20 4,191.0000 CHIX 11:44:06 1 4,191.0000 CHIX 11:44:06 218 4,190.5000 XLON 11:44:59 182 4,190.5000 XLON 11:44:59 175 4,190.5000 XLON 11:44:59 20 4,188.5000 AQXE 11:47:40 392 4,189.5000 CHIX 11:48:53 70 4,188.5000 CHIX 11:50:32 56 4,188.5000 BATE 11:50:32 190 4,188.5000 CHIX 11:50:32 78 4,188.5000 TRQX 11:50:32 154 4,188.5000 XLON 11:50:32 44 4,188.5000 AQXE 11:50:32 437 4,188.5000 XLON 11:53:07 441 4,188.0000 CHIX 11:53:07 255 4,189.0000 XLON 11:54:58 97 4,189.0000 XLON 11:54:58 188 4,190.5000 CHIX 11:58:59 16 4,190.5000 CHIX 11:58:59 203 4,190.5000 CHIX 11:58:59 436 4,193.0000 CHIX 12:01:05 131 4,192.5000 BATE 12:01:05 75 4,193.0000 TRQX 12:02:30 159 4,193.0000 XLON 12:02:30 74 4,193.0000 XLON 12:02:30 188 4,192.0000 XLON 12:02:34 402 4,195.0000 XLON 12:05:13 175 4,194.0000 CHIX 12:07:01 225 4,194.0000 CHIX 12:07:01 375 4,194.0000 CHIX 12:08:33 132 4,194.0000 CHIX 12:08:33 158 4,193.0000 XLON 12:09:19 63 4,193.0000 XLON 12:09:19 32 4,193.0000 XLON 12:09:19 95 4,193.0000 XLON 12:09:19 126 4,193.0000 XLON 12:09:20 63 4,193.0000 XLON 12:09:20 20 4,193.0000 BATE 12:12:56 170 4,193.0000 BATE 12:12:57 218 4,193.0000 BATE 12:12:57 212 4,192.0000 CHIX 12:13:14 476 4,192.5000 TRQX 12:15:03 229 4,192.5000 XLON 12:15:03 453 4,194.0000 CHIX 12:19:22 160 4,192.5000 XLON 12:20:22 49 4,192.5000 XLON 12:20:22 76 4,192.5000 CHIX 12:20:22 44 4,192.5000 CHIX 12:20:22 160 4,192.5000 XLON 12:20:22 19 4,192.5000 CHIX 12:20:22 18 4,191.5000 TRQX 12:23:22 438 4,191.5000 TRQX 12:23:22 1 4,191.5000 TRQX 12:23:22 426 4,190.5000 BATE 12:23:28 166 4,189.5000 XLON 12:26:29 47 4,189.5000 XLON 12:26:29 22 4,189.5000 XLON 12:26:29 23 4,189.5000 XLON 12:26:29 483 4,188.0000 XLON 12:27:25 224 4,187.5000 XLON 12:28:35 313 4,187.5000 XLON 12:28:35 310 4,186.0000 TRQX 12:32:27 117 4,186.0000 TRQX 12:32:27 22 4,186.0000 TRQX 12:32:27 443 4,185.5000 BATE 12:32:27 181 4,188.5000 CHIX 12:36:58 194 4,188.5000 CHIX 12:36:58 214 4,188.0000 XLON 12:36:59 214 4,188.0000 XLON 12:36:59 160 4,188.0000 XLON 12:36:59 54 4,188.0000 XLON 12:36:59 160 4,188.0000 XLON 12:36:59 54 4,188.0000 XLON 12:36:59 64 4,188.0000 XLON 12:36:59 49 4,188.0000 XLON 12:36:59 402 4,184.0000 CHIX 12:41:34 63 4,184.0000 CHIX 12:41:34 28 4,185.0000 CHIX 12:43:31 95 4,185.0000 CHIX 12:43:31 286 4,185.0000 CHIX 12:43:31 28 4,185.0000 CHIX 12:43:31 40 4,185.0000 AQXE 12:45:05 51 4,185.0000 BATE 12:45:05 235 4,185.0000 CHIX 12:45:05 139 4,185.0000 XLON 12:45:05 71 4,185.0000 TRQX 12:45:05 226 4,184.5000 XLON 12:45:05 226 4,184.5000 XLON 12:45:05 60 4,184.5000 XLON 12:45:05 1 4,184.5000 TRQX 12:45:05 129 4,182.5000 XLON 12:51:06 365 4,182.5000 XLON 12:51:06 247 4,183.0000 TRQX 12:51:56 247 4,183.0000 TRQX 12:51:56 8 4,183.0000 TRQX 12:51:56 33 4,183.0000 TRQX 12:54:02 33 4,183.0000 TRQX 12:54:02 108 4,183.0000 CHIX 12:54:02 63 4,183.0000 XLON 12:54:02 33 4,183.0000 TRQX 12:54:02 47 4,183.0000 TRQX 12:54:02 33 4,183.0000 TRQX 12:54:02 108 4,183.0000 CHIX 12:54:02 23 4,183.0000 BATE 12:54:02 33 4,183.0000 TRQX 12:54:02 15 4,183.0000 TRQX 12:54:02 1 4,183.0000 BATE 12:54:02 152 4,181.5000 TRQX 12:55:07 229 4,181.5000 XLON 12:55:07 177 4,181.5000 TRQX 12:55:07 134 4,181.5000 TRQX 12:55:07 229 4,181.5000 XLON 12:55:08 73 4,181.5000 CHIX 12:55:08 173 4,185.0000 XLON 12:59:15 88 4,185.0000 TRQX 12:59:15 292 4,185.0000 CHIX 12:59:15 63 4,185.0000 BATE 12:59:15 224 4,181.5000 CHIX 13:02:19 224 4,181.5000 CHIX 13:02:19 24 4,181.5000 TRQX 13:02:19 252 4,180.5000 XLON 13:03:04 82 4,180.5000 CHIX 13:04:02 330 4,182.0000 CHIX 13:05:03 489 4,182.5000 CHIX 13:06:35 514 4,181.5000 CHIX 13:08:13 149 4,181.5000 TRQX 13:10:07 87 4,181.5000 TRQX 13:10:07 87 4,181.5000 TRQX 13:10:07 149 4,181.5000 TRQX 13:10:07 7 4,181.5000 AQXE 13:10:07 170 4,182.5000 CHIX 13:12:18 215 4,182.5000 CHIX 13:12:18 133 4,182.5000 CHIX 13:12:18 238 4,182.0000 XLON 13:12:18 238 4,182.0000 XLON 13:12:19 43 4,181.5000 XLON 13:12:57 229 4,183.5000 XLON 13:14:20 130 4,183.5000 XLON 13:14:20 99 4,183.5000 XLON 13:14:20 117 4,183.5000 XLON 13:14:20 54 4,181.5000 XLON 13:15:21 92 4,181.5000 CHIX 13:15:21 92 4,181.5000 CHIX 13:15:21 19 4,181.5000 BATE 13:15:21 28 4,181.5000 TRQX 13:15:21 215 4,181.5000 CHIX 13:15:21 41 4,181.5000 CHIX 13:15:21 212 4,180.0000 XLON 13:18:55 212 4,180.0000 XLON 13:18:55 93 4,180.0000 CHIX 13:18:55 259 4,178.5000 XLON 13:19:55 197 4,178.5000 XLON 13:19:55 68 4,178.5000 XLON 13:19:55 226 4,180.5000 XLON 13:22:12 350 4,180.5000 XLON 13:22:12 27 4,180.0000 TRQX 13:23:06
53 4,180.0000 XLON 13:23:06 91 4,180.0000 CHIX 13:23:06 19 4,180.0000 BATE 13:23:06 278 4,180.0000 XLON 13:23:06 87 4,180.0000 CHIX 13:23:06 218 4,180.0000 XLON 13:26:45 218 4,180.0000 XLON 13:26:45 21 4,180.0000 XLON 13:26:45 138 4,180.0000 XLON 13:26:45 231 4,178.5000 XLON 13:26:48 231 4,178.5000 XLON 13:26:48 79 4,178.5000 XLON 13:26:48 52 4,180.0000 BATE 13:31:02 241 4,180.0000 CHIX 13:31:02 72 4,180.0000 TRQX 13:31:02 142 4,180.0000 XLON 13:31:02 41 4,180.0000 CHIX 13:31:02 50 4,179.5000 BATE 13:31:02 70 4,179.5000 TRQX 13:31:02 100 4,179.5000 TRQX 13:31:02 127 4,179.5000 TRQX 13:31:02 181 4,179.5000 TRQX 13:31:02 493 4,178.5000 XLON 13:32:56 446 4,177.5000 CHIX 13:34:41 163 4,176.0000 XLON 13:36:01 273 4,176.0000 XLON 13:36:01 445 4,175.0000 XLON 13:38:25 243 4,177.0000 CHIX 13:39:27 52 4,177.0000 BATE 13:39:27 73 4,177.0000 TRQX 13:39:27 143 4,177.0000 XLON 13:39:27 41 4,177.0000 CHIX 13:39:27 216 4,176.0000 CHIX 13:39:35 216 4,176.0000 CHIX 13:39:35 17 4,176.0000 CHIX 13:39:35 216 4,180.0000 CHIX 13:42:03 43 4,180.0000 TRQX 13:42:03 45 4,180.0000 TRQX 13:42:03 80 4,180.0000 TRQX 13:42:03 71 4,180.0000 CHIX 13:42:03 249 4,179.0000 CHIX 13:42:21 249 4,179.0000 CHIX 13:42:21 9 4,179.0000 CHIX 13:42:21 206 4,174.0000 AQXE 13:44:17 257 4,173.0000 XLON 13:44:28 220 4,172.0000 CHIX 13:45:56 163 4,172.0000 CHIX 13:45:56 57 4,172.0000 CHIX 13:45:56 200 4,171.5000 XLON 13:48:35 200 4,171.5000 XLON 13:48:41 89 4,171.5000 XLON 13:48:41 513 4,170.5000 CHIX 13:48:59 434 4,175.5000 CHIX 13:50:48 238 4,175.5000 BATE 13:52:21 238 4,175.5000 BATE 13:52:21 31 4,175.5000 BATE 13:52:21 254 4,174.5000 CHIX 13:53:11 254 4,174.5000 CHIX 13:53:11 1 4,174.5000 CHIX 13:53:13 416 4,174.0000 CHIX 13:54:19 373 4,172.5000 CHIX 13:56:42 415 4,172.5000 BATE 13:56:42 365 4,172.0000 BATE 13:57:39 340 4,174.5000 XLON 13:59:03 362 4,174.5000 XLON 13:59:35 383 4,177.0000 CHIX 14:00:25 375 4,178.5000 CHIX 14:01:31 386 4,176.0000 CHIX 14:02:42 374 4,175.0000 CHIX 14:03:55 82 4,172.0000 XLON 14:04:47 77 4,171.0000 XLON 14:05:14 160 4,171.0000 XLON 14:05:23 439 4,173.5000 CHIX 14:06:04 9 4,172.0000 CHIX 14:07:35 43 4,172.0000 TRQX 14:07:35 198 4,172.0000 XLON 14:07:35 142 4,172.0000 XLON 14:07:42 215 4,172.0000 XLON 14:08:41 55 4,172.0000 XLON 14:08:41 121 4,172.0000 XLON 14:08:41 23 4,173.5000 TRQX 14:11:30 23 4,173.5000 TRQX 14:11:30 18 4,173.5000 CHIX 14:11:30 23 4,173.5000 TRQX 14:11:30 3 4,173.5000 BATE 14:11:30 200 4,173.5000 XLON 14:11:30 23 4,173.5000 TRQX 14:11:30 23 4,173.5000 TRQX 14:11:30 40 4,173.5000 XLON 14:11:30 23 4,173.5000 TRQX 14:11:30 23 4,173.5000 TRQX 14:11:30 249 4,173.5000 XLON 14:11:30 48 4,173.5000 XLON 14:11:30 235 4,176.0000 XLON 14:13:25 120 4,176.0000 TRQX 14:13:25 86 4,176.0000 BATE 14:13:25 400 4,176.0000 CHIX 14:13:25 68 4,176.0000 AQXE 14:13:25 71 4,177.0000 TRQX 14:14:12 153 4,177.0000 TRQX 14:14:19 319 4,177.0000 TRQX 14:14:19 300 4,175.0000 CHIX 14:14:39 81 4,176.5000 XLON 14:16:20 172 4,176.5000 XLON 14:16:20 162 4,176.5000 XLON 14:16:20 91 4,176.5000 XLON 14:16:20 43 4,176.5000 XLON 14:16:20 55 4,176.0000 BATE 14:17:32 258 4,176.0000 CHIX 14:17:32 77 4,176.0000 TRQX 14:17:32 57 4,176.0000 XLON 14:17:32 69 4,176.0000 XLON 14:17:32 70 4,176.0000 CHIX 14:17:32 58 4,173.5000 BATE 14:19:32 269 4,173.5000 CHIX 14:19:32 159 4,173.5000 XLON 14:19:32 80 4,173.5000 TRQX 14:19:32 46 4,173.5000 BATE 14:19:32 84 4,171.5000 TRQX 14:20:32 28 4,171.5000 XLON 14:20:32 137 4,171.5000 XLON 14:20:32 60 4,171.5000 BATE 14:20:32 285 4,171.5000 XLON 14:20:32 79 4,169.5000 TRQX 14:21:48 156 4,169.5000 XLON 14:21:48 57 4,169.5000 BATE 14:21:48 265 4,169.5000 CHIX 14:21:48 45 4,169.5000 CHIX 14:21:48 71 4,171.5000 TRQX 14:23:31 140 4,171.5000 XLON 14:23:31 51 4,171.5000 BATE 14:23:31 151 4,171.0000 BATE 14:23:54 136 4,171.0000 BATE 14:23:54 226 4,170.0000 XLON 14:24:38 18 4,170.0000 XLON 14:24:38 23 4,170.0000 XLON 14:24:38 196 4,170.0000 XLON 14:24:38 62 4,172.5000 BATE 14:26:50 86 4,172.5000 TRQX 14:26:50 507 4,172.5000 AQXE 14:26:51 208 4,173.0000 XLON 14:27:30 32 4,173.0000 XLON 14:27:30 68 4,173.0000 XLON 14:27:30 116 4,172.0000 TRQX 14:27:49 182 4,172.0000 TRQX 14:27:49 75 4,173.5000 BATE 14:28:36 49 4,173.5000 AQXE 14:29:00 82 4,173.5000 TRQX 14:29:16 6 4,173.5000 TRQX 14:29:22 171 4,173.5000 XLON 14:29:22 50 4,173.5000 BATE 14:29:22 163 4,173.5000 CHIX 14:29:22 141 4,173.5000 XLON 14:29:22 70 4,173.0000 XLON 14:29:23 22 4,171.5000 BATE 14:29:48 105 4,171.5000 CHIX 14:29:48 22 4,171.5000 BATE 14:29:48 31 4,171.5000 TRQX 14:29:48 105 4,171.5000 CHIX 14:29:48 200 4,171.5000 XLON 14:29:48 22 4,171.5000 BATE 14:29:48 40 4,171.5000 XLON 14:29:48 30 4,171.5000 CHIX 14:29:48 215 4,171.5000 CHIX 14:29:48 155 4,171.5000 CHIX 14:29:48 3 4,172.0000 BATE 14:30:58 18 4,172.0000 CHIX 14:30:58 23 4,172.0000 TRQX 14:30:58 23 4,172.0000 TRQX 14:30:58 200 4,172.0000 XLON 14:30:58 23 4,172.0000 TRQX 14:30:58 23 4,172.0000 TRQX 14:30:58 23 4,172.0000 TRQX 14:30:58 40 4,172.0000 XLON 14:30:58 22 4,172.0000 TRQX 14:30:58 3 4,172.0000 BATE 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 11 4,172.0000 CHIX 14:30:58 5 4,172.0000 AQXE 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 18 4,172.0000 CHIX 14:30:58 3 4,172.0000 CHIX 14:30:58 250 4,172.0000 AQXE 14:30:58 215 4,172.0000 CHIX 14:30:58 20 4,172.0000 CHIX 14:30:58 31 4,172.0000 AQXE 14:30:58 65 4,172.5000 XLON 14:31:40 3 4,172.5000 BATE 14:31:40 23 4,172.5000 TRQX 14:31:40 135 4,172.5000 XLON 14:31:40 7 4,172.5000 CHIX 14:31:40 23 4,172.5000 TRQX 14:31:40 3 4,172.5000 TRQX 14:31:40 40 4,172.5000 XLON 14:31:40 20 4,172.5000 AQXE 14:31:40 20 4,172.5000 CHIX 14:31:40 21 4,172.5000 BATE 14:32:08 30 4,172.5000 TRQX 14:32:08 30 4,172.5000 TRQX 14:32:08 21 4,172.5000 BATE 14:32:08 11 4,173.0000 BATE 14:33:00 275 4,173.0000 XLON 14:33:01 90 4,173.0000 BATE 14:33:01 250 4,172.5000 XLON 14:33:02 27 4,172.5000 XLON 14:33:02 69 4,172.5000 XLON 14:33:02 69 4,172.5000 XLON 14:33:02 85 4,172.5000 XLON 14:33:02 167 4,172.5000 XLON 14:33:02 94 4,171.5000 CHIX 14:33:16 20 4,171.5000 BATE 14:33:16 55 4,171.5000 XLON 14:33:16 28 4,171.5000 TRQX 14:33:16 20 4,171.5000 BATE 14:33:16 26 4,171.5000 CHIX 14:33:16 20 4,171.5000 BATE 14:33:16 14 4,171.5000 BATE 14:33:16 6 4,171.5000 BATE 14:33:16 14 4,171.5000 BATE 14:33:16 215 4,171.5000 CHIX 14:33:16 20 4,171.5000 CHIX 14:33:16 215 4,171.5000 CHIX 14:33:16 48 4,171.5000 BATE 14:33:16 43 4,171.5000 BATE 14:33:16 69 4,171.5000 XLON 14:33:16 88 4,171.5000 XLON 14:33:16 80 4,171.5000 XLON 14:33:16 12 4,171.5000 TRQX 14:33:16 21 4,170.5000 BATE 14:34:34 28 4,170.5000 CHIX 14:34:34 21 4,170.5000 BATE 14:34:34 28 4,171.0000 TRQX 14:34:48 28 4,171.0000 TRQX 14:34:48 28 4,171.0000 TRQX 14:34:48 28 4,171.0000 TRQX 14:34:48 55 4,171.0000 XLON 14:34:48 28 4,171.0000 TRQX 14:34:48 88 4,171.0000 TRQX 14:34:48 93 4,171.0000 CHIX 14:34:48 20 4,171.0000 BATE 14:34:48 20 4,171.0000 BATE 14:34:48 23 4,171.0000 CHIX 14:34:48 27 4,171.0000 TRQX 14:34:48 192 4,171.0000 CHIX 14:34:48 69 4,171.0000 TRQX 14:34:48 215 4,171.0000 CHIX 14:34:48 56 4,171.5000 BATE 14:36:38 158 4,175.0000 TRQX 14:37:27 371 4,175.0000 XLON 14:37:27 107 4,175.0000 TRQX 14:37:27 191 4,175.0000 BATE 14:37:27 148 4,175.0000 XLON 14:37:27 100 4,175.0000 BATE 14:37:27 100 4,175.0000 TRQX 14:37:27 246 4,177.5000 XLON 14:38:04 40 4,177.5000 XLON 14:38:04 206 4,177.5000 XLON 14:38:04 40 4,177.5000 XLON 14:38:04 246 4,177.5000 XLON 14:38:04 59 4,177.5000 XLON 14:38:04 7 4,177.0000 BATE 14:38:04 27 4,177.0000 BATE 14:38:04 113 4,177.0000 TRQX 14:38:04 220 4,177.0000 XLON 14:38:04 47 4,177.0000 BATE 14:38:04 153 4,177.0000 CHIX 14:38:04 196 4,177.0000 CHIX 14:38:04 25 4,177.0000 CHIX 14:38:04 48 4,177.0000 BATE 14:38:04 15 4,177.0000 BATE 14:38:04 22 4,173.5000 BATE 14:39:09 22 4,173.5000 BATE 14:39:09 22 4,173.5000 BATE 14:39:09 22 4,173.5000 BATE 14:39:09 22 4,173.5000 BATE 14:39:09 22 4,173.5000 BATE 14:39:09 22 4,173.5000 BATE 14:39:09 22 4,173.5000 BATE 14:39:11 17 4,173.5000 CHIX 14:39:12 88 4,173.5000 CHIX 14:39:12 105 4,173.5000 CHIX 14:39:12 37 4,173.5000 CHIX 14:39:12 22 4,173.5000 BATE 14:39:12 19 4,173.5000 BATE 14:39:12
31 4,173.5000 TRQX 14:39:12 62 4,173.5000 XLON 14:39:12 215 4,173.5000 CHIX 14:39:12 2 4,173.5000 CHIX 14:39:12 13 4,172.5000 XLON 14:40:01 78 4,172.5000 XLON 14:40:04 20 4,174.0000 BATE 14:40:30 26 4,174.0000 CHIX 14:40:30 28 4,174.0000 CHIX 14:40:35 58 4,174.0000 CHIX 14:40:35 49 4,174.0000 CHIX 14:40:35 69 4,174.0000 CHIX 14:40:35 65 4,174.0000 CHIX 14:40:35 220 4,174.0000 XLON 14:40:35 206 4,175.5000 XLON 14:41:05 28 4,175.5000 XLON 14:41:05 178 4,175.5000 XLON 14:41:05 6 4,175.5000 XLON 14:41:05 190 4,175.5000 XLON 14:41:05 45 4,176.0000 AQXE 14:41:43 200 4,176.0000 CHIX 14:41:43 100 4,176.0000 BATE 14:41:43 210 4,176.0000 TRQX 14:41:43 160 4,175.5000 XLON 14:42:36 46 4,175.5000 XLON 14:42:36 206 4,175.5000 XLON 14:42:36 188 4,175.5000 XLON 14:42:36 213 4,176.5000 XLON 14:43:31 160 4,176.5000 CHIX 14:43:32 58 4,176.5000 BATE 14:43:32 158 4,176.5000 XLON 14:43:32 80 4,176.5000 TRQX 14:43:32 154 4,176.5000 CHIX 14:43:32 290 4,173.0000 XLON 14:44:36 139 4,173.0000 XLON 14:44:36 46 4,173.0000 XLON 14:44:36 192 4,172.5000 XLON 14:45:04 194 4,172.5000 XLON 14:45:04 77 4,172.5000 XLON 14:45:04 139 4,171.5000 XLON 14:45:45 14 4,171.5000 XLON 14:45:45 137 4,171.5000 XLON 14:45:45 100 4,171.5000 TRQX 14:45:45 100 4,171.5000 CHIX 14:45:45 515 4,170.5000 XLON 14:46:37 19 4,169.5000 BATE 14:47:31 53 4,169.5000 XLON 14:47:31 27 4,169.5000 TRQX 14:47:31 250 4,169.5000 AQXE 14:47:31 192 4,169.5000 AQXE 14:47:31 390 4,171.0000 CHIX 14:48:02 122 4,171.0000 CHIX 14:48:02 152 4,171.5000 TRQX 14:48:46 259 4,171.5000 TRQX 14:48:46 455 4,170.5000 XLON 14:49:06 100 4,169.5000 CHIX 14:49:45 59 4,169.5000 XLON 14:49:45 30 4,169.5000 TRQX 14:49:45 177 4,169.5000 BATE 14:49:45 33 4,169.5000 BATE 14:49:46 152 4,169.5000 BATE 14:49:46 505 4,168.0000 CHIX 14:50:24 216 4,166.5000 TRQX 14:51:07 188 4,166.5000 TRQX 14:51:07 24 4,166.5000 TRQX 14:51:07 52 4,166.5000 CHIX 14:51:07 100 4,167.0000 CHIX 14:51:48 392 4,167.0000 CHIX 14:51:48 250 4,167.5000 AQXE 14:52:49 199 4,167.5000 CHIX 14:52:55 278 4,166.5000 CHIX 14:53:18 160 4,166.5000 CHIX 14:53:18 464 4,166.0000 AQXE 14:54:30 100 4,167.0000 XLON 14:55:19 82 4,167.0000 XLON 14:55:19 93 4,167.0000 TRQX 14:55:19 309 4,167.0000 CHIX 14:55:19 52 4,167.0000 CHIX 14:55:19 58 4,167.5000 BATE 14:55:40 68 4,168.0000 BATE 14:55:42 95 4,168.0000 TRQX 14:55:42 316 4,168.0000 CHIX 14:55:42 53 4,168.0000 CHIX 14:55:42 421 4,169.0000 XLON 14:56:09 253 4,168.0000 TRQX 14:56:41 227 4,168.0000 TRQX 14:56:41 1 4,168.0000 TRQX 14:56:41 18 4,169.0000 CHIX 14:57:35 155 4,169.0000 CHIX 14:57:43 55 4,169.0000 CHIX 14:57:50 186 4,169.0000 CHIX 14:57:50 42 4,169.0000 CHIX 14:57:50 25 4,169.0000 CHIX 14:57:50 221 4,168.5000 XLON 14:58:10 215 4,168.5000 CHIX 14:58:10 48 4,168.5000 CHIX 14:58:10 109 4,168.5000 CHIX 14:58:50 236 4,168.5000 CHIX 14:58:53 41 4,168.5000 CHIX 14:58:53 175 4,167.0000 TRQX 14:59:26 317 4,167.0000 TRQX 14:59:26 149 4,163.5000 BATE 15:00:08 35 4,163.0000 TRQX 15:00:14 262 4,163.0000 TRQX 15:00:20 482 4,164.0000 BATE 15:00:55 201 4,164.5000 TRQX 15:01:41 201 4,164.5000 TRQX 15:01:41 8 4,164.5000 TRQX 15:01:41 171 4,165.0000 CHIX 15:02:08 288 4,165.0000 CHIX 15:02:08 168 4,168.5000 TRQX 15:02:57 212 4,168.5000 TRQX 15:02:57 419 4,168.0000 CHIX 15:03:30 62 4,168.0000 AQXE 15:03:30 130 4,170.5000 TRQX 15:04:16 46 4,170.5000 TRQX 15:04:16 215 4,170.5000 CHIX 15:04:16 36 4,170.5000 AQXE 15:04:16 397 4,169.5000 CHIX 15:05:05 227 4,168.5000 XLON 15:06:00 227 4,168.5000 XLON 15:06:00 14 4,168.5000 XLON 15:06:00 215 4,168.5000 CHIX 15:06:20 29 4,168.5000 BATE 15:06:20 146 4,168.5000 AQXE 15:06:20 69 4,168.5000 TRQX 15:06:20 145 4,168.0000 CHIX 15:07:07 272 4,168.0000 CHIX 15:07:07 276 4,168.5000 CHIX 15:07:35 129 4,168.5000 CHIX 15:07:37 201 4,168.0000 XLON 15:08:03 201 4,168.0000 XLON 15:08:03 7 4,168.0000 XLON 15:08:03 247 4,171.5000 CHIX 15:09:02 172 4,171.5000 CHIX 15:09:02 487 4,171.0000 CHIX 15:09:30 253 4,169.0000 XLON 15:10:07 61 4,169.0000 XLON 15:10:07 192 4,169.0000 XLON 15:10:07 29 4,169.0000 AQXE 15:10:07 168 4,162.5000 CHIX 15:10:53 235 4,162.5000 AQXE 15:10:53 450 4,160.5000 CHIX 15:11:41 367 4,165.0000 CHIX 15:12:16 486 4,168.0000 XLON 15:13:00 207 4,171.0000 BATE 15:13:53 202 4,171.0000 CHIX 15:13:58 122 4,170.0000 CHIX 15:14:23 52 4,170.0000 CHIX 15:14:23 188 4,171.5000 CHIX 15:14:56 278 4,170.0000 XLON 15:15:20 140 4,171.0000 XLON 15:15:46 99 4,171.0000 CHIX 15:15:48 335 4,171.0000 CHIX 15:16:11 258 4,170.5000 CHIX 15:16:28 187 4,170.0000 CHIX 15:16:51 179 4,169.5000 CHIX 15:16:57 124 4,168.5000 CHIX 15:17:11 222 4,168.5000 CHIX 15:17:42 43 4,169.5000 TRQX 15:18:07 84 4,169.5000 TRQX 15:18:07 91 4,169.5000 CHIX 15:18:07 175 4,169.0000 TRQX 15:18:14 90 4,169.0000 TRQX 15:18:14 25 4,169.0000 TRQX 15:18:14 40 4,169.5000 CHIX 15:18:28 174 4,169.5000 CHIX 15:18:28 194 4,169.5000 XLON 15:18:48 196 4,170.5000 XLON 15:19:26 9 4,169.5000 XLON 15:19:28 324 4,169.5000 XLON 15:19:28 185 4,168.0000 XLON 15:19:48 191 4,166.5000 TRQX 15:20:22 150 4,166.0000 CHIX 15:20:38 135 4,166.0000 CHIX 15:20:38 179 4,168.0000 XLON 15:21:05 11 4,169.0000 XLON 15:21:35 322 4,169.0000 XLON 15:21:35 95 4,168.5000 XLON 15:21:35 273 4,169.0000 XLON 15:21:49 160 4,169.0000 XLON 15:22:08 24 4,169.0000 XLON 15:22:08 130 4,171.0000 TRQX 15:22:46 46 4,171.0000 XLON 15:22:46 10 4,170.0000 CHIX 15:22:51 450 4,170.0000 CHIX 15:22:51 137 4,170.0000 AQXE 15:23:17 35 4,170.0000 AQXE 15:23:17 127 4,170.5000 XLON 15:23:40 73 4,170.5000 XLON 15:23:57 17 4,172.5000 AQXE 15:25:07 472 4,173.0000 CHIX 15:25:21 102 4,173.0000 BATE 15:25:21 278 4,173.0000 XLON 15:25:21 141 4,173.0000 TRQX 15:25:21 80 4,173.0000 CHIX 15:25:21 74 4,172.5000 TRQX 15:25:26 143 4,172.5000 XLON 15:25:26 244 4,172.5000 CHIX 15:25:26 52 4,172.5000 BATE 15:25:26 41 4,172.5000 AQXE 15:25:26 187 4,171.0000 XLON 15:25:53 123 4,172.5000 XLON 15:26:23 93 4,172.5000 XLON 15:26:23 164 4,172.5000 TRQX 15:26:33 136 4,172.5000 TRQX 15:26:33 172 4,172.0000 TRQX 15:26:40 28 4,172.0000 TRQX 15:26:40 197 4,171.0000 CHIX 15:26:57 130 4,170.5000 CHIX 15:27:15 78 4,170.5000 CHIX 15:27:17 100 4,171.5000 CHIX 15:27:45 92 4,171.5000 CHIX 15:27:45 196 4,171.0000 XLON 15:28:03 218 4,171.5000 CHIX 15:28:26 242 4,171.0000 CHIX 15:28:46 200 4,172.0000 TRQX 15:29:33 223 4,172.0000 XLON 15:29:33 286 4,172.0000 TRQX 15:29:33 169 4,171.0000 BATE 15:29:46 99 4,171.0000 XLON 15:30:16 93 4,171.0000 XLON 15:30:16 14 4,171.5000 TRQX 15:30:43 36 4,171.5000 TRQX 15:30:43 26 4,171.5000 TRQX 15:30:43 124 4,171.5000 TRQX 15:30:44 289 4,172.0000 XLON 15:31:05 2 4,171.5000 CHIX 15:31:08 64 4,171.5000 CHIX 15:31:08 58 4,171.5000 CHIX 15:31:08 97 4,171.5000 CHIX 15:31:11 193 4,170.5000 CHIX 15:31:24 100 4,169.5000 BATE 15:31:38 23 4,169.5000 BATE 15:31:38 44 4,169.5000 BATE 15:31:38 18 4,169.5000 BATE 15:31:38 22 4,169.5000 CHIX 15:32:07 21 4,169.5000 CHIX 15:32:14 120 4,169.5000 AQXE 15:32:14 14 4,169.5000 AQXE 15:32:14 257 4,169.5000 XLON 15:32:23 2 4,169.0000 CHIX 15:32:44 50 4,169.0000 CHIX 15:32:44 152 4,169.0000 CHIX 15:32:44 174 4,169.0000 TRQX 15:33:15 55 4,169.0000 XLON 15:33:26 110 4,169.0000 XLON 15:33:36 48 4,169.0000 XLON 15:33:46 66 4,169.0000 XLON 15:33:58 490 4,169.5000 CHIX 15:34:12 187 4,171.0000 CHIX 15:34:38 162 4,172.5000 TRQX 15:34:52 82 4,172.5000 TRQX 15:34:52 183 4,172.5000 XLON 15:35:16 17 4,172.5000 XLON 15:35:17 279 4,172.0000 CHIX 15:35:22 183 4,170.5000 TRQX 15:35:38 69 4,170.0000 XLON 15:36:06 100 4,170.0000 XLON 15:36:10 31 4,170.0000 XLON 15:36:10 163 4,171.0000 CHIX 15:36:35 36 4,171.0000 CHIX 15:36:35 4 4,171.0000 CHIX 15:36:35 1 4,172.0000 CHIX 15:37:12 97 4,172.0000 CHIX 15:37:12 160 4,172.0000 CHIX 15:37:12 40 4,172.0000 CHIX 15:37:12 356 4,171.5000 TRQX 15:37:24 213 4,171.0000 XLON 15:37:27 221 4,170.5000 BATE 15:38:21 42 4,170.5000 AQXE 15:38:25 2 4,170.5000 BATE 15:38:25 54 4,170.5000 BATE 15:38:25 160 4,170.5000 XLON 15:38:25 271 4,170.5000 CHIX 15:38:25 40 4,170.5000 XLON 15:38:25 92 4,168.5000 BATE 15:39:09 114 4,168.0000 BATE 15:39:17 143 4,168.0000 BATE 15:39:21 114 4,168.0000 BATE 15:39:21 114 4,167.5000 XLON 15:39:48 140 4,166.5000 XLON 15:40:00 59 4,166.5000 TRQX 15:40:00 123 4,166.5000 CHIX 15:40:00 51 4,166.5000 BATE 15:40:00 152 4,166.5000 AQXE 15:40:00 16 4,166.5000 CHIX 15:40:00 486 4,165.5000 CHIX 15:41:00 55 4,165.5000 XLON 15:41:38 265 4,165.5000 CHIX 15:41:38 164 4,165.5000 XLON 15:41:41 100 4,166.5000 XLON 15:42:59 312 4,166.5000 XLON 15:42:59 55 4,166.5000 BATE 15:43:09 203 4,166.5000 CHIX 15:43:09 151 4,166.5000 XLON 15:43:09 77 4,166.5000 TRQX 15:43:09 96 4,166.5000 XLON 15:43:09 384 4,166.0000 CHIX 15:43:59 196 4,165.5000 CHIX 15:44:34
268 4,165.5000 CHIX 15:44:34 277 4,166.5000 TRQX 15:45:29 184 4,166.5000 TRQX 15:45:29 356 4,166.0000 CHIX 15:46:29 111 4,166.0000 CHIX 15:46:29 58 4,166.5000 XLON 15:46:57 211 4,167.0000 CHIX 15:47:24 271 4,167.0000 CHIX 15:47:24 507 4,167.5000 CHIX 15:47:50 72 4,168.5000 BATE 15:48:37 101 4,168.5000 TRQX 15:48:37 231 4,168.5000 XLON 15:48:54 200 4,168.5000 CHIX 15:48:54 88 4,168.5000 TRQX 15:48:54 124 4,167.5000 XLON 15:49:56 61 4,167.5000 BATE 15:49:56 85 4,167.5000 TRQX 15:49:56 43 4,167.5000 XLON 15:49:56 284 4,167.5000 CHIX 15:49:56 48 4,167.5000 CHIX 15:49:56 20 4,166.5000 BATE 15:50:37 28 4,166.5000 TRQX 15:50:37 54 4,166.5000 XLON 15:50:37 92 4,166.5000 CHIX 15:50:37 80 4,168.0000 TRQX 15:51:05 8 4,168.0000 XLON 15:51:05 24 4,168.0000 XLON 15:51:05 126 4,168.0000 XLON 15:51:05 100 4,168.0000 TRQX 15:51:05 159 4,168.0000 XLON 15:51:05 52 4,168.0000 XLON 15:51:05 208 4,167.0000 XLON 15:51:51 115 4,167.0000 XLON 15:51:51 93 4,167.0000 XLON 15:51:51 115 4,167.0000 XLON 15:51:51 141 4,167.0000 CHIX 15:51:51 91 4,166.5000 XLON 15:53:09 29 4,166.5000 XLON 15:53:13 112 4,166.5000 XLON 15:53:13 53 4,166.5000 XLON 15:53:13 200 4,166.5000 CHIX 15:53:13 100 4,166.5000 BATE 15:53:13 75 4,166.5000 TRQX 15:53:13 188 4,165.5000 XLON 15:53:54 100 4,165.5000 BATE 15:53:54 215 4,165.5000 CHIX 15:53:54 215 4,165.5000 CHIX 15:53:54 6 4,165.5000 TRQX 15:53:54 80 4,165.5000 XLON 15:55:01 131 4,165.5000 XLON 15:55:01 190 4,165.5000 XLON 15:55:01 223 4,166.5000 CHIX 15:55:35 71 4,166.5000 CHIX 15:55:35 84 4,166.5000 XLON 15:56:00 167 4,166.5000 XLON 15:56:00 84 4,166.5000 XLON 15:56:00 84 4,165.0000 XLON 15:56:35 76 4,165.0000 XLON 15:56:40 42 4,165.0000 TRQX 15:56:51 64 4,165.0000 XLON 15:56:52 39 4,165.0000 TRQX 15:56:59 149 4,165.0000 TRQX 15:57:04 14 4,167.5000 XLON 15:57:51 93 4,167.5000 BATE 15:57:56 9 4,167.5000 XLON 15:57:56 72 4,167.5000 CHIX 15:57:56 230 4,167.5000 XLON 15:57:56 129 4,167.5000 TRQX 15:57:56 431 4,167.5000 CHIX 15:57:56 72 4,166.5000 TRQX 15:59:35 186 4,166.5000 XLON 15:59:43 28 4,166.5000 TRQX 15:59:49 321 4,169.5000 XLON 16:00:50 200 4,170.5000 XLON 16:01:11 200 4,170.5000 XLON 16:01:11 625 4,170.5000 XLON 16:01:11 134 4,170.5000 XLON 16:01:11 200 4,170.5000 XLON 16:01:11 100 4,170.5000 CHIX 16:01:11 71 4,171.5000 XLON 16:01:44 188 4,172.0000 XLON 16:02:10 95 4,172.0000 TRQX 16:02:10 68 4,172.0000 BATE 16:02:10 319 4,172.0000 CHIX 16:02:10 54 4,172.0000 CHIX 16:02:10 213 4,170.5000 XLON 16:02:48 100 4,169.5000 TRQX 16:03:08 424 4,169.5000 CHIX 16:03:38 71 4,169.0000 BATE 16:04:08 103 4,169.0000 XLON 16:04:10 56 4,169.0000 AQXE 16:04:15 92 4,169.0000 XLON 16:04:20 20 4,169.0000 CHIX 16:04:23 413 4,169.0000 CHIX 16:04:23 83 4,168.0000 XLON 16:05:00 70 4,168.0000 BATE 16:05:05 55 4,168.0000 AQXE 16:05:05 108 4,168.0000 XLON 16:05:06 11 4,167.5000 TRQX 16:05:21 314 4,170.0000 CHIX 16:06:13 68 4,170.0000 BATE 16:06:13 185 4,170.0000 XLON 16:06:13 95 4,170.0000 TRQX 16:06:13 53 4,170.0000 XLON 16:06:13 382 4,170.0000 CHIX 16:06:29 84 4,170.0000 XLON 16:07:20 43 4,170.0000 XLON 16:07:53 98 4,170.0000 TRQX 16:07:56 66 4,170.0000 XLON 16:07:56 70 4,170.0000 BATE 16:07:56 327 4,170.0000 CHIX 16:07:56 55 4,170.0000 CHIX 16:07:56 59 4,169.5000 XLON 16:07:56 34 4,170.5000 XLON 16:08:10 83 4,170.5000 TRQX 16:08:18 128 4,170.5000 XLON 16:08:18 59 4,170.5000 BATE 16:08:18 276 4,170.5000 CHIX 16:08:18 47 4,170.5000 CHIX 16:08:18 106 4,169.5000 XLON 16:09:00 87 4,169.5000 TRQX 16:09:09 342 4,172.5000 XLON 16:11:12 174 4,172.5000 TRQX 16:11:12 228 4,172.5000 XLON 16:11:12 228 4,172.5000 XLON 16:11:12 300 4,172.5000 XLON 16:11:12 581 4,172.5000 CHIX 16:11:12 125 4,172.5000 BATE 16:11:12 61 4,172.5000 XLON 16:11:12 98 4,172.5000 XLON 16:11:12 95 4,171.0000 TRQX 16:12:41 184 4,171.0000 XLON 16:12:41 4 4,171.0000 XLON 16:12:41 318 4,171.0000 CHIX 16:12:41 68 4,171.0000 BATE 16:12:41 6 4,171.0000 TRQX 16:12:41 48 4,171.0000 CHIX 16:12:41 57 4,170.5000 AQXE 16:13:51 119 4,170.5000 XLON 16:13:56 103 4,170.5000 TRQX 16:13:56 83 4,170.5000 XLON 16:13:56 74 4,170.5000 BATE 16:13:56 342 4,170.5000 CHIX 16:13:56 1 4,170.5000 CHIX 16:13:56 328 4,170.0000 CHIX 16:15:07 70 4,170.0000 BATE 16:15:07 192 4,170.0000 XLON 16:15:07 99 4,170.0000 TRQX 16:15:07 91 4,170.0000 XLON 16:16:01 55 4,170.0000 AQXE 16:16:03 101 4,170.0000 XLON 16:16:11 45 4,170.0000 AQXE 16:16:11 20 4,170.0000 CHIX 16:16:11 59 4,170.0000 AQXE 16:16:11 20 4,170.0000 CHIX 16:16:11 212 4,170.0000 XLON 16:16:11 139 4,170.0000 CHIX 16:16:13 84 4,170.0000 XLON 16:16:49 76 4,170.0000 XLON 16:16:51 109 4,170.0000 TRQX 16:16:54 55 4,170.0000 XLON 16:16:54 365 4,170.0000 CHIX 16:16:54 78 4,170.0000 BATE 16:16:54 62 4,170.0000 CHIX 16:16:54 118 4,170.5000 TRQX 16:18:17 233 4,170.5000 XLON 16:18:17 46 4,170.5000 TRQX 16:18:17 44 4,170.5000 TRQX 16:18:17 20 4,170.5000 CHIX 16:18:17 215 4,170.5000 CHIX 16:18:17 215 4,170.5000 CHIX 16:18:17 7 4,170.5000 CHIX 16:18:17 84 4,170.5000 XLON 16:19:14 122 4,170.5000 XLON 16:19:17 12 4,170.5000 XLON 16:19:17 7 4,170.5000 XLON 16:19:17 170 4,170.5000 XLON 16:19:17 215 4,170.5000 CHIX 16:19:17 149 4,170.5000 AQXE 16:19:43 60 4,170.5000 XLON 16:19:43 46 4,170.5000 XLON 16:19:43 62 4,170.0000 AQXE 16:19:58 207 4,170.0000 XLON 16:20:19 109 4,170.0000 TRQX 16:20:19 78 4,170.0000 BATE 16:20:19 79 4,170.0000 TRQX 16:20:46 140 4,170.0000 XLON 16:20:46 99 4,170.0000 XLON 16:20:52 144 4,170.0000 TRQX 16:20:55 118 4,170.0000 XLON 16:20:55 2 4,170.0000 TRQX 16:20:55 111 4,170.0000 TRQX 16:20:55 79 4,170.0000 BATE 16:20:55 151 4,170.0000 CHIX 16:20:55 218 4,170.0000 CHIX 16:20:55 43 4,170.0000 BATE 16:20:55 19 4,170.0000 BATE 16:20:55 43 4,169.5000 XLON 16:21:52 202 4,169.5000 XLON 16:21:52 123 4,169.5000 TRQX 16:21:52 190 4,169.5000 XLON 16:21:52 37 4,169.5000 XLON 16:21:52 43 4,169.5000 XLON 16:21:52 215 4,169.5000 CHIX 16:21:52 95 4,169.5000 CHIX 16:21:52 193 4,169.5000 XLON 16:22:46 36 4,169.5000 TRQX 16:22:46 243 4,169.5000 CHIX 16:22:46 46 4,169.5000 BATE 16:22:46 137 4,169.0000 XLON 16:23:34 111 4,169.0000 TRQX 16:23:34 80 4,169.0000 XLON 16:23:34 370 4,169.0000 CHIX 16:23:34 79 4,169.0000 BATE 16:23:34 62 4,169.0000 CHIX 16:23:34 106 4,168.0000 TRQX 16:24:15 207 4,168.0000 XLON 16:24:15 76 4,168.0000 BATE 16:24:15 353 4,168.0000 CHIX 16:24:15 60 4,168.0000 CHIX 16:24:15 50 4,167.0000 AQXE 16:25:16 175 4,167.0000 XLON 16:25:18 140 4,167.0000 XLON 16:25:24 153 4,168.0000 AQXE 16:25:37 71 4,168.5000 BATE 16:25:46 238 4,168.5000 CHIX 16:25:46 195 4,168.5000 XLON 16:25:46 100 4,168.5000 TRQX 16:25:46 93 4,168.5000 CHIX 16:25:46 207 4,168.0000 CHIX 16:26:11 207 4,168.0000 CHIX 16:26:11 2 4,168.0000 CHIX 16:26:11 338 4,167.5000 XLON 16:26:42 228 4,166.5000 TRQX 16:27:09 256 4,166.5000 BATE 16:27:09 195 4,167.5000 CHIX 16:27:30 171 4,167.5000 CHIX 16:27:35 374 4,167.0000 XLON 16:28:23 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 POSGZMGZRNZGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 18:14:18 08 December 2022 RNS Number : 1352J Unilever PLC 08 December 2022 TRANSACTIONS IN OWN SECURITIES 8 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 8 December 2022 Number of ordinary shares purchased: 276,079 Highest price paid per share: GBp 4,220.0000 Lowest price paid per share: GBp 4,132.0000 Volume weighted average price paid per share: GBp 4,153.0324 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 95,519,184 of its ordinary shares in treasury and has 2,533,724,588 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,153.7431 138,360 BATS 4,152.1219 16,556 Chi-X 4,152.0226 85,479 Turquoise 4,152.8615 25,706 Aquis 4,153.7816 9,978 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 244 4,165.5000 XLON 08:00:17 30 4,165.5000 XLON 08:00:17 244 4,165.5000 XLON 08:00:18 31 4,165.5000 XLON 08:00:18 213 4,166.0000 TRQX 08:00:21 130 4,166.0000 TRQX 08:00:21 33 4,166.0000 TRQX 08:00:21 66 4,166.0000 XLON 08:00:21 235 4,166.0000 XLON 08:00:21 235 4,166.0000 XLON 08:00:21 397 4,166.0000 XLON 08:00:21 30 4,166.0000 CHIX 08:00:21 24 4,166.0000 BATE 08:00:21 80 4,166.0000 CHIX 08:00:21 30 4,166.0000 CHIX 08:00:21 24 4,166.0000 BATE 08:00:21 99 4,166.0000 CHIX 08:00:21 24 4,166.0000 BATE 08:00:21 42 4,166.0000 XLON 08:00:21 210 4,166.0000 XLON 08:00:21 110 4,166.0000 XLON 08:00:21 196 4,164.0000 XLON 08:00:41 192 4,169.0000 CHIX 08:01:15 222 4,167.5000 XLON 08:01:17 330 4,167.0000 TRQX 08:01:35 422 4,166.0000 CHIX 08:01:45 222 4,165.5000 TRQX 08:02:40 330 4,163.0000 CHIX 08:03:04 215 4,162.0000 CHIX 08:03:22 18 4,162.0000 CHIX 08:03:22 165 4,161.5000 AQXE 08:03:22 276 4,159.5000 CHIX 08:03:53 112 4,159.0000 XLON 08:03:59 135 4,159.0000 XLON 08:04:00 226 4,159.0000 XLON 08:04:09 21 4,159.0000 XLON 08:04:09 59 4,159.0000 XLON 08:04:09 291 4,159.0000 XLON 08:04:17 194 4,158.5000 TRQX 08:05:00 224 4,159.0000 XLON 08:05:42 1,016 4,159.0000 XLON 08:05:42 112 4,155.5000 XLON 08:05:49 228 4,156.0000 XLON 08:06:04 167 4,155.5000 BATE 08:06:19 73 4,155.5000 BATE 08:06:19 209 4,157.5000 XLON 08:08:09 15 4,157.5000 XLON 08:08:10 149 4,157.5000 XLON 08:08:10 45 4,157.5000 XLON 08:08:10 164 4,157.5000 XLON 08:08:10 194 4,157.5000 XLON 08:08:10 15 4,157.5000 XLON 08:08:10 50 4,157.5000 XLON 08:08:10 65 4,157.5000 XLON 08:08:10 40 4,157.5000 XLON 08:08:10 104 4,157.5000 XLON 08:08:10 200 4,156.5000 XLON 08:09:01 23 4,156.5000 TRQX 08:09:01 23 4,156.5000 TRQX 08:09:01 105 4,156.5000 XLON 08:09:01 200 4,156.5000 XLON 08:09:01 23 4,156.5000 TRQX 08:09:01 6 4,156.5000 CHIX 08:09:01 41 4,156.5000 XLON 08:09:01 234 4,156.5000 XLON 08:09:01 283 4,156.5000 XLON 08:09:01 234 4,156.5000 XLON 08:09:01 119 4,156.5000 XLON 08:09:01 463 4,155.5000 XLON 08:09:29 414 4,153.5000 CHIX 08:09:33 200 4,152.5000 BATE 08:10:01 212 4,156.5000 XLON 08:10:56 212 4,156.5000 XLON 08:10:56 197 4,157.0000 CHIX 08:11:00 68 4,157.0000 CHIX 08:11:00 399 4,155.0000 CHIX 08:11:36 244 4,152.5000 CHIX 08:11:37 244 4,152.5000 CHIX 08:11:37 5 4,152.5000 CHIX 08:11:38 211 4,144.5000 CHIX 08:12:00 196 4,143.5000 XLON 08:12:06 174 4,141.5000 XLON 08:12:26 156 4,140.5000 CHIX 08:12:39 40 4,140.5000 CHIX 08:12:40 201 4,137.0000 TRQX 08:12:45 185 4,137.0000 CHIX 08:13:27 459 4,136.5000 AQXE 08:13:32 136 4,139.5000 XLON 08:15:01 49 4,139.5000 XLON 08:15:01 91 4,139.5000 XLON 08:15:01 136 4,139.5000 XLON 08:15:01 276 4,139.5000 XLON 08:15:01 236 4,139.5000 CHIX 08:15:01 236 4,139.5000 CHIX 08:15:01 13 4,139.5000 XLON 08:15:01 10 4,139.5000 CHIX 08:15:01 191 4,135.0000 CHIX 08:15:30 342 4,133.5000 CHIX 08:16:38 243 4,133.5000 TRQX 08:16:38 243 4,133.5000 TRQX 08:16:38 31 4,133.5000 TRQX 08:16:38 215 4,132.0000 CHIX 08:17:02 215 4,132.0000 CHIX 08:17:03 15 4,132.0000 CHIX 08:17:03 18 4,139.0000 CHIX 08:18:43 18 4,139.0000 CHIX 08:18:43 200 4,139.0000 XLON 08:18:43 200 4,139.0000 XLON 08:18:43 23 4,139.0000 TRQX 08:18:43 18 4,139.0000 CHIX 08:18:43 23 4,139.0000 TRQX 08:18:43 18 4,139.0000 CHIX 08:18:43 23 4,139.0000 XLON 08:18:43 18 4,139.0000 CHIX 08:18:43 200 4,139.0000 XLON 08:18:47 23 4,139.0000 TRQX 08:18:47 23 4,139.0000 TRQX 08:18:47 27 4,139.0000 TRQX 08:18:47 23 4,139.0000 TRQX 08:18:47 42 4,139.0000 XLON 08:18:47 160 4,139.0000 XLON 08:18:47 197 4,139.0000 XLON 08:18:50 47 4,139.0000 XLON 08:18:50 47 4,139.0000 XLON 08:18:50 47 4,139.0000 XLON 08:18:50 150 4,139.0000 XLON 08:18:50 47 4,139.0000 XLON 08:18:50 1 4,139.0000 XLON 08:18:50 232 4,137.5000 CHIX 08:19:01 190 4,136.5000 CHIX 08:19:34 310 4,142.5000 XLON 08:20:23 119 4,142.5000 XLON 08:20:23 245 4,142.5000 CHIX 08:20:23 219 4,142.5000 CHIX 08:21:04 7 4,144.0000 TRQX 08:22:37 121 4,144.0000 TRQX 08:22:37 121 4,144.0000 TRQX 08:22:37 7 4,144.0000 TRQX 08:22:37 63 4,144.0000 TRQX 08:22:37 121 4,144.0000 TRQX 08:22:37 7 4,144.0000 TRQX 08:22:37 114 4,144.0000 TRQX 08:22:37 97 4,144.0000 TRQX 08:22:37 91 4,144.0000 BATE 08:22:37 91 4,144.0000 BATE 08:22:37 91 4,144.0000 BATE 08:22:37 91 4,144.0000 BATE 08:22:37 91 4,144.0000 BATE 08:22:37 19 4,144.0000 BATE 08:22:37 219 4,145.0000 BATE 08:23:16 50 4,145.0000 CHIX 08:23:46 353 4,144.5000 CHIX 08:23:56 215 4,144.5000 CHIX 08:23:56 133 4,144.5000 CHIX 08:23:56 176 4,144.5000 CHIX 08:24:25 94 4,146.0000 XLON 08:24:46 86 4,146.0000 XLON 08:24:46 259 4,145.0000 XLON 08:24:59 98 4,143.0000 CHIX 08:25:07 108 4,143.0000 CHIX 08:25:07 383 4,144.5000 XLON 08:27:59 200 4,146.0000 XLON 08:28:26 41 4,146.0000 TRQX 08:28:30 125 4,146.0000 XLON 08:28:30 41 4,146.0000 TRQX 08:28:30 28 4,146.0000 TRQX 08:28:30 28 4,146.0000 BATE 08:28:30 136 4,146.0000 CHIX 08:28:30 28 4,146.0000 BATE 08:28:30 28 4,146.0000 BATE 08:28:30 3 4,146.0000 BATE 08:28:30 13 4,146.0000 TRQX 08:28:30 56 4,146.0000 TRQX 08:28:30 136 4,146.0000 CHIX 08:28:30 27 4,146.0000 CHIX 08:28:30 136 4,146.0000 CHIX 08:28:30 27 4,146.0000 CHIX 08:28:30 28 4,146.0000 BATE 08:28:30 28 4,146.0000 BATE 08:28:30 3 4,146.0000 BATE 08:28:30 41 4,146.0000 TRQX 08:28:30 9 4,146.0000 TRQX 08:28:30 23 4,146.0000 CHIX 08:28:30 28 4,146.0000 BATE 08:28:30 3 4,146.0000 BATE 08:28:30 73 4,146.0000 CHIX 08:28:30 28 4,146.0000 BATE 08:28:30 13 4,146.0000 BATE 08:28:30 218 4,146.0000 CHIX 08:28:30 427 4,144.5000 BATE 08:28:39 42 4,145.0000 XLON 08:30:02 199 4,145.0000 XLON 08:30:02 241 4,145.0000 XLON 08:30:02 81 4,145.0000 XLON 08:30:02 124 4,145.0000 XLON 08:30:02 463 4,148.0000 XLON 08:31:14 188 4,152.0000 TRQX 08:34:28 368 4,152.0000 XLON 08:34:28 627 4,152.0000 CHIX 08:34:28 135 4,152.0000 BATE 08:34:28 106 4,152.0000 XLON 08:34:28 64 4,155.5000 TRQX 08:36:18 149 4,155.5000 XLON 08:36:18 51 4,155.5000 XLON 08:36:18 148 4,155.5000 XLON 08:36:18 53 4,155.5000 XLON 08:36:18 64 4,155.5000 TRQX 08:36:18 159 4,155.5000 CHIX 08:36:18 43 4,155.5000 BATE 08:36:18 43 4,155.5000 BATE 08:36:18 47 4,155.5000 CHIX 08:36:18 215 4,159.0000 XLON 08:36:51 110 4,159.0000 TRQX 08:36:51 366 4,159.0000 CHIX 08:36:51 79 4,159.0000 BATE 08:36:51
62 4,159.0000 CHIX 08:36:51 16 4,157.0000 TRQX 08:37:10 245 4,160.5000 XLON 08:38:35 182 4,160.5000 XLON 08:38:45 310 4,160.5000 CHIX 08:38:45 66 4,160.5000 BATE 08:38:45 145 4,160.5000 XLON 08:38:45 100 4,161.0000 CHIX 08:39:21 100 4,161.0000 CHIX 08:39:21 100 4,161.0000 TRQX 08:39:21 130 4,161.0000 XLON 08:39:21 146 4,156.5000 XLON 08:41:12 113 4,156.5000 XLON 08:41:12 17 4,156.5000 XLON 08:41:12 130 4,156.5000 XLON 08:41:12 113 4,156.5000 XLON 08:41:12 16 4,156.5000 XLON 08:41:12 16 4,156.5000 XLON 08:41:12 243 4,156.5000 XLON 08:41:12 197 4,156.5000 XLON 08:41:12 164 4,154.5000 XLON 08:43:51 102 4,154.5000 XLON 08:43:51 164 4,154.5000 XLON 08:43:51 336 4,154.5000 BATE 08:43:51 137 4,154.5000 XLON 08:43:51 99 4,154.5000 XLON 08:43:51 92 4,154.0000 CHIX 08:43:51 54 4,154.0000 XLON 08:43:52 16 4,154.0000 AQXE 08:43:52 104 4,154.5000 TRQX 08:46:03 143 4,154.5000 XLON 08:46:03 51 4,156.5000 BATE 08:47:01 51 4,159.5000 XLON 08:48:42 27 4,159.5000 TRQX 08:48:42 46 4,159.5000 TRQX 08:48:42 27 4,159.5000 TRQX 08:48:42 27 4,159.5000 TRQX 08:48:42 101 4,159.5000 TRQX 08:48:42 19 4,159.5000 BATE 08:48:42 88 4,159.5000 CHIX 08:48:42 19 4,159.5000 BATE 08:48:42 88 4,159.5000 CHIX 08:48:42 88 4,159.5000 CHIX 08:48:42 88 4,159.5000 CHIX 08:48:42 200 4,159.5000 CHIX 08:48:42 200 4,159.5000 CHIX 08:48:42 30 4,159.0000 XLON 08:48:42 226 4,160.0000 XLON 08:51:05 200 4,160.0000 XLON 08:51:05 210 4,159.0000 XLON 08:52:24 210 4,159.0000 XLON 08:52:24 78 4,159.0000 XLON 08:52:24 210 4,159.0000 XLON 08:52:24 78 4,159.0000 XLON 08:52:24 210 4,159.0000 XLON 08:52:24 210 4,159.0000 XLON 08:52:24 210 4,159.0000 XLON 08:52:24 190 4,159.0000 XLON 08:52:24 50 4,159.0000 XLON 08:52:24 176 4,159.0000 XLON 08:52:24 256 4,158.5000 XLON 08:52:25 237 4,158.5000 XLON 08:52:25 19 4,158.5000 XLON 08:52:25 108 4,158.5000 XLON 08:52:25 127 4,158.5000 XLON 08:52:25 19 4,158.5000 XLON 08:52:25 110 4,158.5000 XLON 08:52:25 39 4,158.5000 XLON 08:52:25 50 4,159.0000 XLON 08:54:27 22 4,159.0000 XLON 08:54:27 239 4,159.0000 XLON 08:55:16 510 4,157.0000 CHIX 08:55:42 209 4,157.0000 XLON 08:55:42 209 4,157.0000 XLON 08:55:42 163 4,157.0000 XLON 08:55:42 46 4,157.0000 XLON 08:55:42 163 4,157.0000 XLON 08:55:42 80 4,157.0000 XLON 08:55:42 11 4,157.0000 XLON 08:55:42 239 4,156.0000 XLON 08:59:27 265 4,157.5000 XLON 09:01:55 265 4,157.5000 XLON 09:02:08 80 4,157.5000 XLON 09:02:08 185 4,157.5000 XLON 09:02:10 118 4,157.5000 XLON 09:02:10 224 4,157.0000 XLON 09:02:21 224 4,157.0000 XLON 09:02:21 215 4,157.0000 XLON 09:02:21 215 4,158.5000 XLON 09:04:13 215 4,158.5000 XLON 09:04:13 215 4,158.5000 XLON 09:04:13 168 4,158.5000 XLON 09:04:13 47 4,158.5000 XLON 09:04:13 56 4,158.5000 XLON 09:04:13 17 4,158.5000 XLON 09:04:13 212 4,155.5000 XLON 09:05:18 15 4,154.5000 XLON 09:06:40 195 4,154.5000 XLON 09:06:40 15 4,154.5000 XLON 09:06:40 195 4,154.5000 XLON 09:06:40 15 4,154.5000 XLON 09:06:40 106 4,154.5000 XLON 09:06:40 210 4,154.5000 XLON 09:06:40 44 4,155.0000 CHIX 09:08:01 278 4,154.0000 XLON 09:08:19 238 4,154.0000 XLON 09:09:12 61 4,154.0000 XLON 09:09:12 145 4,154.0000 XLON 09:09:13 243 4,153.0000 XLON 09:10:26 100 4,153.0000 XLON 09:10:26 47 4,155.0000 XLON 09:11:22 215 4,155.0000 CHIX 09:11:22 213 4,157.0000 CHIX 09:11:54 213 4,157.0000 CHIX 09:11:54 213 4,157.0000 CHIX 09:11:54 213 4,157.0000 CHIX 09:11:54 133 4,157.0000 CHIX 09:11:56 80 4,157.0000 CHIX 09:11:56 80 4,157.0000 CHIX 09:11:56 128 4,157.0000 CHIX 09:11:56 251 4,162.5000 XLON 09:15:51 251 4,162.5000 XLON 09:15:51 244 4,162.5000 XLON 09:15:51 188 4,163.5000 XLON 09:16:06 126 4,163.5000 XLON 09:16:06 101 4,163.0000 CHIX 09:16:08 22 4,163.0000 BATE 09:16:08 22 4,163.0000 BATE 09:16:08 101 4,163.0000 CHIX 09:16:08 22 4,163.0000 BATE 09:16:08 22 4,163.0000 BATE 09:16:08 22 4,163.0000 BATE 09:16:08 60 4,163.0000 XLON 09:16:08 30 4,163.0000 TRQX 09:16:08 30 4,163.0000 TRQX 09:16:08 30 4,163.0000 TRQX 09:16:08 30 4,163.0000 TRQX 09:16:08 30 4,163.0000 TRQX 09:16:08 30 4,163.0000 TRQX 09:16:08 30 4,163.0000 TRQX 09:16:08 22 4,163.0000 BATE 09:16:08 101 4,163.0000 CHIX 09:16:08 101 4,163.0000 CHIX 09:16:08 22 4,163.0000 BATE 09:16:08 22 4,163.0000 BATE 09:16:08 12 4,163.0000 CHIX 09:16:08 22 4,163.0000 BATE 09:16:08 20 4,163.0000 BATE 09:16:08 18 4,163.0000 TRQX 09:16:08 218 4,163.0000 XLON 09:16:08 270 4,166.0000 XLON 09:17:51 270 4,166.0000 XLON 09:17:51 167 4,166.0000 XLON 09:17:51 74 4,166.0000 CHIX 09:17:51 58 4,159.5000 XLON 09:21:45 21 4,159.5000 BATE 09:21:45 97 4,159.5000 CHIX 09:21:45 29 4,159.5000 TRQX 09:21:45 97 4,159.5000 CHIX 09:21:45 97 4,159.5000 CHIX 09:21:45 29 4,159.5000 TRQX 09:21:45 21 4,159.5000 BATE 09:21:45 47 4,159.5000 CHIX 09:21:45 29 4,159.5000 TRQX 09:21:45 29 4,159.5000 TRQX 09:21:45 29 4,159.5000 TRQX 09:21:45 29 4,159.5000 TRQX 09:21:45 21 4,159.5000 BATE 09:21:45 29 4,159.5000 TRQX 09:21:45 100 4,159.5000 BATE 09:21:45 100 4,159.5000 CHIX 09:21:45 100 4,159.5000 TRQX 09:21:45 98 4,159.5000 CHIX 09:21:45 225 4,162.5000 XLON 09:23:32 220 4,162.5000 XLON 09:23:32 5 4,162.5000 XLON 09:23:32 134 4,162.5000 XLON 09:23:32 140 4,164.0000 XLON 09:25:03 261 4,164.0000 XLON 09:25:03 261 4,164.0000 XLON 09:25:03 123 4,164.0000 XLON 09:25:03 265 4,163.0000 XLON 09:25:30 69 4,164.5000 XLON 09:27:15 118 4,164.5000 CHIX 09:27:15 107 4,164.5000 CHIX 09:27:15 484 4,165.0000 CHIX 09:27:15 25 4,164.5000 BATE 09:27:15 25 4,164.5000 BATE 09:27:15 25 4,164.5000 BATE 09:27:15 25 4,164.5000 BATE 09:27:15 25 4,164.5000 BATE 09:27:15 25 4,164.5000 BATE 09:27:15 25 4,164.5000 BATE 09:27:15 25 4,164.5000 BATE 09:27:15 17 4,164.5000 BATE 09:27:15 33 4,164.5000 TRQX 09:27:15 3 4,164.5000 TRQX 09:27:15 217 4,163.0000 AQXE 09:27:15 253 4,162.5000 XLON 09:30:08 160 4,162.5000 XLON 09:30:08 160 4,162.5000 XLON 09:30:08 93 4,162.5000 XLON 09:30:08 124 4,162.5000 XLON 09:30:08 17 4,162.5000 XLON 09:30:08 20 4,166.0000 BATE 09:32:27 98 4,166.0000 CHIX 09:32:27 200 4,166.0000 XLON 09:32:27 41 4,166.0000 XLON 09:32:27 20 4,166.0000 BATE 09:32:27 20 4,166.0000 BATE 09:32:27 20 4,166.0000 BATE 09:32:27 10 4,166.0000 BATE 09:32:27 98 4,166.0000 CHIX 09:32:27 26 4,166.0000 CHIX 09:32:27 20 4,166.0000 BATE 09:32:27 20 4,166.0000 BATE 09:32:27 20 4,166.0000 BATE 09:32:27 20 4,166.0000 BATE 09:32:27 10 4,166.0000 BATE 09:32:27 20 4,166.0000 BATE 09:32:27 17 4,166.0000 BATE 09:32:27 236 4,165.5000 XLON 09:32:27 141 4,165.5000 AQXE 09:33:20 250 4,165.5000 AQXE 09:33:20 93 4,165.5000 CHIX 09:33:20 155 4,164.5000 XLON 09:33:22 85 4,164.5000 XLON 09:33:22 26 4,164.5000 XLON 09:33:22 111 4,164.5000 XLON 09:33:22 85 4,164.5000 XLON 09:33:22 44 4,164.5000 XLON 09:33:22 178 4,164.5000 XLON 09:33:22 248 4,220.0000 XLON 09:35:57 113 4,220.0000 CHIX 09:35:57 135 4,220.0000 CHIX 09:35:57 75 4,220.0000 CHIX 09:35:57 116 4,220.0000 CHIX 09:35:57 188 4,206.0000 XLON 09:36:32 79 4,206.0000 XLON 09:36:32 79 4,206.0000 XLON 09:36:32 188 4,206.0000 XLON 09:36:32 146 4,206.0000 XLON 09:36:32 180 4,190.5000 XLON 09:38:07 48 4,190.5000 XLON 09:38:07 48 4,190.5000 XLON 09:38:07 325 4,188.5000 CHIX 09:40:49 191 4,188.5000 XLON 09:40:49 55 4,188.5000 CHIX 09:40:49 251 4,186.5000 XLON 09:41:02 208 4,186.5000 XLON 09:41:02 43 4,186.5000 XLON 09:41:02 125 4,186.5000 XLON 09:41:02 225 4,187.5000 TRQX 09:42:06 210 4,187.5000 TRQX 09:42:06 226 4,183.0000 BATE 09:43:42 226 4,183.0000 BATE 09:43:42 5 4,183.0000 BATE 09:43:42 412 4,181.0000 AQXE 09:44:08 291 4,181.5000 AQXE 09:45:28 61 4,181.5000 AQXE 09:45:28 333 4,181.0000 CHIX 09:46:19 280 4,175.0000 XLON 09:47:05 19 4,175.0000 XLON 09:47:05 335 4,170.0000 CHIX 09:47:56 184 4,172.5000 AQXE 09:49:14 131 4,172.5000 AQXE 09:49:14 289 4,171.0000 CHIX 09:49:59 25 4,171.0000 CHIX 09:49:59 29 4,174.0000 XLON 09:51:44 199 4,174.0000 XLON 09:51:44 409 4,173.0000 TRQX 09:52:29 283 4,172.5000 TRQX 09:53:02 159 4,169.0000 TRQX 09:53:19 118 4,169.0000 TRQX 09:53:19 321 4,169.5000 XLON 09:54:25 288 4,164.5000 TRQX 09:55:39 225 4,167.0000 XLON 09:57:33 225 4,167.0000 XLON 09:57:33 50 4,167.0000 XLON 09:57:33 106 4,167.0000 XLON 09:57:33 127 4,167.0000 XLON 09:57:55 143 4,167.0000 XLON 09:57:55 172 4,170.5000 CHIX 09:58:30 181 4,167.5000 XLON 09:59:09 194 4,165.0000 CHIX 09:59:21 182 4,167.5000 CHIX 10:00:07 119 4,167.0000 CHIX 10:00:18 74 4,167.0000 CHIX 10:00:18 163 4,174.0000 XLON 10:03:40 87 4,174.0000 XLON 10:03:40 146 4,174.0000 XLON 10:03:40 104 4,174.0000 XLON 10:03:40 146 4,174.0000 XLON 10:03:40 121 4,174.0000 XLON 10:03:40 121 4,174.0000 XLON 10:03:40 8 4,174.0000 XLON 10:03:40 96 4,174.0000 XLON 10:03:40 103 4,174.0000 XLON 10:03:40 39 4,173.0000 TRQX 10:04:33 134 4,173.0000 TRQX 10:04:33
139 4,176.0000 XLON 10:05:23 183 4,176.0000 XLON 10:05:23 345 4,177.5000 AQXE 10:06:39 58 4,177.5000 CHIX 10:06:39 421 4,178.0000 XLON 10:07:19 268 4,178.0000 XLON 10:09:05 131 4,178.0000 XLON 10:09:05 388 4,173.0000 CHIX 10:10:31 394 4,172.5000 CHIX 10:10:31 394 4,171.0000 XLON 10:12:08 19 4,174.0000 AQXE 10:13:43 253 4,175.0000 XLON 10:14:29 202 4,175.0000 XLON 10:14:29 51 4,175.0000 XLON 10:14:29 164 4,175.0000 BATE 10:14:29 343 4,175.0000 CHIX 10:15:09 350 4,173.0000 CHIX 10:16:01 377 4,175.5000 CHIX 10:18:06 392 4,175.5000 XLON 10:20:15 327 4,173.5000 CHIX 10:20:31 89 4,173.5000 CHIX 10:20:31 130 4,172.5000 CHIX 10:21:04 98 4,172.5000 CHIX 10:21:04 243 4,173.5000 TRQX 10:23:15 255 4,173.0000 XLON 10:23:15 255 4,173.0000 XLON 10:23:15 40 4,173.0000 XLON 10:23:15 237 4,170.0000 XLON 10:24:13 252 4,170.0000 XLON 10:24:13 161 4,173.0000 XLON 10:29:08 46 4,173.0000 AQXE 10:29:08 82 4,173.0000 TRQX 10:29:08 59 4,173.0000 BATE 10:29:08 272 4,173.0000 CHIX 10:29:08 20 4,172.5000 AQXE 10:29:23 36 4,172.5000 TRQX 10:29:34 70 4,172.5000 XLON 10:29:34 25 4,172.5000 BATE 10:29:34 119 4,172.5000 CHIX 10:29:34 106 4,172.5000 CHIX 10:29:34 44 4,172.5000 TRQX 10:29:34 46 4,172.5000 TRQX 10:29:34 107 4,172.5000 TRQX 10:29:34 224 4,172.0000 XLON 10:29:35 115 4,172.5000 TRQX 10:31:35 229 4,172.0000 XLON 10:33:04 240 4,172.0000 TRQX 10:33:04 98 4,172.0000 TRQX 10:33:04 229 4,172.0000 XLON 10:33:04 151 4,172.0000 XLON 10:33:04 202 4,167.0000 XLON 10:37:10 27 4,167.0000 TRQX 10:37:12 52 4,167.0000 XLON 10:37:12 27 4,167.0000 TRQX 10:37:12 143 4,167.0000 TRQX 10:37:12 27 4,167.0000 TRQX 10:37:12 89 4,167.0000 CHIX 10:37:12 19 4,167.0000 BATE 10:37:12 89 4,167.0000 CHIX 10:37:12 14 4,167.0000 CHIX 10:37:12 75 4,167.0000 CHIX 10:37:12 19 4,167.0000 BATE 10:37:12 19 4,167.0000 BATE 10:37:12 75 4,167.0000 CHIX 10:37:12 19 4,167.0000 BATE 10:37:12 4 4,167.0000 TRQX 10:37:12 215 4,167.0000 CHIX 10:37:12 100 4,167.0000 CHIX 10:37:12 100 4,167.0000 BATE 10:37:12 100 4,167.0000 TRQX 10:37:12 47 4,167.0000 BATE 10:37:12 183 4,166.5000 XLON 10:37:19 38 4,166.5000 XLON 10:37:19 54 4,166.5000 XLON 10:37:19 38 4,166.5000 XLON 10:37:19 92 4,166.5000 XLON 10:37:19 38 4,166.5000 XLON 10:37:19 18 4,166.5000 XLON 10:37:19 35 4,166.5000 XLON 10:37:19 3 4,166.5000 XLON 10:37:19 123 4,166.5000 XLON 10:37:19 10 4,165.5000 XLON 10:39:48 234 4,165.5000 XLON 10:39:48 10 4,165.5000 XLON 10:39:48 234 4,165.5000 XLON 10:39:48 178 4,165.5000 AQXE 10:39:48 218 4,164.5000 XLON 10:43:27 126 4,164.5000 XLON 10:43:27 234 4,164.0000 XLON 10:43:34 146 4,164.0000 XLON 10:43:34 88 4,164.0000 XLON 10:43:34 147 4,164.0000 XLON 10:43:34 88 4,164.0000 XLON 10:43:34 5 4,164.0000 XLON 10:43:34 235 4,161.0000 XLON 10:45:18 235 4,161.0000 XLON 10:45:18 1 4,161.0000 XLON 10:45:18 98 4,161.0000 XLON 10:45:18 88 4,161.0000 XLON 10:45:18 98 4,163.5000 XLON 10:47:46 11 4,164.0000 XLON 10:48:39 12 4,164.0000 XLON 10:48:39 204 4,164.0000 XLON 10:48:39 12 4,164.0000 XLON 10:48:39 216 4,164.0000 XLON 10:48:39 11 4,164.0000 XLON 10:48:39 11 4,164.0000 XLON 10:48:39 49 4,164.0000 XLON 10:48:39 229 4,161.0000 XLON 10:49:36 266 4,164.0000 XLON 10:51:42 98 4,164.0000 XLON 10:51:42 98 4,164.0000 XLON 10:51:42 70 4,164.0000 XLON 10:51:42 171 4,164.0000 XLON 10:51:42 24 4,162.0000 CHIX 10:52:04 39 4,163.5000 CHIX 10:57:08 63 4,163.5000 CHIX 10:57:08 96 4,163.5000 CHIX 10:57:08 28 4,164.0000 CHIX 10:57:45 164 4,164.0000 CHIX 10:57:45 81 4,164.0000 CHIX 10:58:31 106 4,164.0000 CHIX 10:58:31 209 4,164.0000 XLON 10:58:31 209 4,164.0000 XLON 10:58:31 209 4,164.0000 XLON 10:58:31 209 4,164.0000 XLON 10:58:31 98 4,164.0000 XLON 10:58:31 215 4,164.0000 CHIX 10:58:31 100 4,164.0000 TRQX 10:58:31 46 4,164.0000 TRQX 10:58:31 99 4,164.0000 CHIX 10:58:31 21 4,164.0000 BATE 10:58:31 45 4,164.0000 CHIX 10:58:31 30 4,164.0000 TRQX 10:58:31 12 4,164.0000 TRQX 10:58:31 19 4,164.0000 XLON 10:58:31 30 4,164.0000 TRQX 10:58:31 100 4,164.0000 TRQX 10:58:31 12 4,164.0000 XLON 10:58:31 208 4,164.0000 CHIX 10:58:31 32 4,165.0000 TRQX 11:01:47 61 4,165.0000 XLON 11:01:47 32 4,165.0000 TRQX 11:01:47 32 4,165.0000 TRQX 11:01:47 32 4,165.0000 TRQX 11:01:47 104 4,165.0000 CHIX 11:01:47 32 4,165.0000 TRQX 11:01:47 32 4,165.0000 TRQX 11:01:47 32 4,165.0000 TRQX 11:01:47 215 4,165.0000 CHIX 11:01:47 44 4,165.0000 TRQX 11:01:47 100 4,165.0000 TRQX 11:01:47 182 4,165.0000 CHIX 11:01:47 2 4,165.0000 CHIX 11:01:49 249 4,164.0000 XLON 11:02:44 98 4,164.0000 XLON 11:02:44 53 4,164.0000 XLON 11:02:44 201 4,164.5000 XLON 11:04:16 250 4,163.5000 XLON 11:05:20 100 4,163.5000 TRQX 11:05:20 50 4,163.5000 BATE 11:05:20 203 4,163.5000 CHIX 11:06:28 244 4,163.0000 XLON 11:06:41 244 4,163.0000 CHIX 11:06:41 120 4,163.0000 CHIX 11:06:41 165 4,163.0000 XLON 11:07:26 67 4,163.0000 XLON 11:07:26 36 4,163.0000 XLON 11:07:26 103 4,163.0000 XLON 11:07:26 67 4,163.0000 XLON 11:07:26 62 4,163.0000 XLON 11:07:26 5 4,163.0000 XLON 11:07:26 67 4,163.0000 XLON 11:07:26 165 4,163.0000 XLON 11:07:26 5 4,163.0000 XLON 11:07:26 150 4,160.0000 XLON 11:09:58 87 4,160.0000 XLON 11:09:58 51 4,160.0000 XLON 11:09:58 87 4,160.0000 XLON 11:09:58 99 4,160.0000 XLON 11:09:58 138 4,160.0000 XLON 11:09:58 25 4,160.0000 XLON 11:09:58 2 4,160.0000 XLON 11:09:58 138 4,159.5000 XLON 11:12:11 69 4,159.5000 XLON 11:12:11 24 4,159.5000 XLON 11:12:11 78 4,159.5000 XLON 11:12:11 102 4,159.5000 XLON 11:12:11 98 4,159.5000 XLON 11:12:11 31 4,159.5000 XLON 11:12:11 98 4,159.5000 XLON 11:12:11 227 4,156.5000 XLON 11:14:58 98 4,156.5000 XLON 11:14:58 129 4,156.5000 XLON 11:14:58 148 4,155.5000 XLON 11:16:06 221 4,155.0000 XLON 11:17:14 274 4,155.0000 XLON 11:17:14 113 4,155.0000 XLON 11:17:14 98 4,159.0000 XLON 11:20:31 23 4,159.0000 TRQX 11:20:36 200 4,159.0000 XLON 11:20:36 23 4,159.0000 TRQX 11:20:36 20 4,159.0000 CHIX 11:20:36 153 4,159.0000 XLON 11:20:36 23 4,159.0000 TRQX 11:20:36 23 4,159.0000 TRQX 11:20:36 23 4,159.0000 TRQX 11:20:36 23 4,159.0000 TRQX 11:20:36 23 4,159.0000 TRQX 11:20:36 23 4,159.0000 TRQX 11:20:36 23 4,159.0000 TRQX 11:20:36 107 4,159.0000 XLON 11:20:36 93 4,159.0000 XLON 11:20:36 41 4,159.0000 XLON 11:20:36 319 4,164.5000 XLON 11:21:47 23 4,164.0000 TRQX 11:21:51 200 4,164.0000 XLON 11:21:51 41 4,164.0000 XLON 11:21:51 4 4,164.0000 CHIX 11:21:51 4 4,164.0000 CHIX 11:21:51 4 4,164.0000 CHIX 11:21:51 2 4,164.0000 CHIX 11:21:51 141 4,164.0000 XLON 11:21:51 6 4,164.0000 XLON 11:21:51 313 4,164.0000 XLON 11:21:51 201 4,162.5000 XLON 11:25:22 201 4,162.5000 XLON 11:25:22 161 4,162.5000 XLON 11:25:22 40 4,162.5000 XLON 11:25:22 58 4,162.5000 XLON 11:25:22 9 4,162.5000 BATE 11:25:22 214 4,162.0000 XLON 11:26:38 214 4,162.0000 XLON 11:26:38 98 4,162.0000 XLON 11:26:38 49 4,162.0000 CHIX 11:26:38 43 4,162.5000 AQXE 11:28:53 149 4,162.5000 XLON 11:28:53 383 4,162.5000 XLON 11:28:53 65 4,163.0000 XLON 11:30:29 33 4,163.0000 TRQX 11:30:29 23 4,163.0000 BATE 11:30:29 67 4,163.0000 CHIX 11:30:29 33 4,163.0000 TRQX 11:30:29 100 4,163.0000 CHIX 11:30:29 105 4,162.5000 TRQX 11:32:32 206 4,162.5000 XLON 11:32:32 351 4,162.5000 CHIX 11:32:32 75 4,162.5000 BATE 11:32:32 59 4,162.5000 CHIX 11:32:32 266 4,163.0000 XLON 11:36:09 250 4,163.0000 XLON 11:36:09 92 4,163.0000 BATE 11:36:10 158 4,163.0000 BATE 11:36:10 102 4,163.0000 BATE 11:36:10 16 4,163.0000 CHIX 11:36:10 140 4,163.0000 XLON 11:36:10 100 4,163.0000 CHIX 11:36:10 86 4,163.0000 TRQX 11:36:10 73 4,164.5000 XLON 11:37:06 145 4,164.5000 XLON 11:37:06 238 4,164.5000 XLON 11:37:06 218 4,164.5000 XLON 11:37:06 165 4,164.5000 XLON 11:37:06 73 4,164.5000 XLON 11:37:06 131 4,164.5000 XLON 11:37:06 34 4,164.5000 XLON 11:37:06 98 4,164.5000 XLON 11:37:06 251 4,163.0000 XLON 11:39:15 251 4,163.0000 XLON 11:39:15 87 4,163.0000 CHIX 11:39:15 154 4,161.5000 XLON 11:43:45 85 4,161.5000 XLON 11:43:45 215 4,161.5000 CHIX 11:43:45 153 4,161.5000 XLON 11:43:45 215 4,161.0000 XLON 11:43:45 193 4,162.0000 BATE 11:45:31 156 4,162.0000 BATE 11:45:31 210 4,163.0000 XLON 11:46:52 210 4,163.0000 XLON 11:46:52 188 4,163.0000 XLON 11:46:52 22 4,163.0000 XLON 11:46:52 81 4,163.0000 BATE 11:46:52 245 4,162.5000 XLON 11:46:55 300 4,162.5000 CHIX 11:46:55 133 4,162.5000 XLON 11:46:55 23 4,159.5000 BATE 11:50:59 107 4,159.5000 CHIX 11:50:59 107 4,159.5000 CHIX 11:50:59 4 4,159.5000 CHIX 11:50:59 40 4,159.5000 CHIX 11:50:59 33 4,159.5000 TRQX 11:50:59 62 4,159.5000 XLON 11:50:59 33 4,159.5000 TRQX 11:50:59 33 4,159.5000 TRQX 11:50:59 117 4,159.5000 TRQX 11:50:59 12 4,159.5000 TRQX 11:50:59 215 4,155.5000 CHIX 11:55:08 215 4,155.5000 CHIX 11:55:08 46 4,155.5000 TRQX 11:55:08 44 4,155.5000 TRQX 11:55:08
107 4,155.5000 TRQX 11:55:08 107 4,155.5000 XLON 11:55:08 108 4,155.5000 XLON 11:55:08 307 4,155.5000 XLON 11:55:08 81 4,155.5000 TRQX 11:55:08 258 4,153.0000 XLON 11:57:01 100 4,153.0000 CHIX 11:57:01 100 4,153.0000 BATE 11:57:01 100 4,153.0000 TRQX 11:57:01 255 4,153.0000 XLON 11:57:01 66 4,151.0000 XLON 11:58:11 34 4,151.0000 TRQX 11:58:11 111 4,151.0000 CHIX 11:58:11 24 4,151.0000 BATE 11:58:11 100 4,151.0000 TRQX 11:58:11 228 4,151.0000 CHIX 11:58:12 446 4,149.5000 XLON 12:00:41 455 4,149.5000 CHIX 12:00:41 27 4,149.0000 TRQX 12:02:22 54 4,149.0000 XLON 12:02:22 92 4,149.0000 CHIX 12:02:22 19 4,149.0000 BATE 12:02:22 215 4,149.0000 CHIX 12:02:22 141 4,149.0000 CHIX 12:02:22 243 4,147.5000 XLON 12:04:20 243 4,147.5000 XLON 12:04:20 63 4,147.5000 XLON 12:04:20 262 4,146.5000 XLON 12:06:27 234 4,146.5000 XLON 12:06:27 89 4,146.5000 AQXE 12:06:27 221 4,145.0000 CHIX 12:09:21 221 4,145.0000 CHIX 12:09:21 70 4,145.0000 CHIX 12:09:21 156 4,147.0000 XLON 12:12:16 80 4,147.0000 TRQX 12:12:16 57 4,147.0000 BATE 12:12:16 266 4,147.0000 CHIX 12:12:16 31 4,146.5000 TRQX 12:12:16 59 4,146.5000 XLON 12:12:16 102 4,146.5000 CHIX 12:12:16 21 4,146.5000 BATE 12:12:16 39 4,146.5000 CHIX 12:12:16 63 4,146.5000 CHIX 12:12:16 20 4,146.5000 CHIX 12:12:16 102 4,146.5000 AQXE 12:12:16 116 4,146.5000 XLON 12:12:16 467 4,147.5000 AQXE 12:15:34 256 4,147.0000 XLON 12:15:36 256 4,147.0000 XLON 12:15:36 20 4,147.0000 XLON 12:15:36 252 4,147.5000 XLON 12:18:15 252 4,147.5000 XLON 12:18:15 77 4,147.5000 BATE 12:18:15 506 4,148.0000 CHIX 12:19:08 15 4,148.0000 CHIX 12:19:08 244 4,149.5000 XLON 12:20:09 244 4,149.5000 XLON 12:20:09 26 4,149.5000 XLON 12:20:09 484 4,151.5000 XLON 12:24:24 72 4,152.0000 CHIX 12:25:56 21 4,152.0000 BATE 12:25:56 29 4,152.0000 CHIX 12:25:56 31 4,152.0000 TRQX 12:25:56 59 4,152.0000 XLON 12:25:56 80 4,152.0000 CHIX 12:25:56 200 4,152.0000 CHIX 12:25:56 60 4,152.0000 BATE 12:25:56 502 4,149.5000 CHIX 12:27:43 151 4,149.5000 TRQX 12:30:04 174 4,149.5000 TRQX 12:30:04 131 4,149.5000 TRQX 12:30:04 458 4,149.5000 CHIX 12:30:04 231 4,150.5000 CHIX 12:31:01 231 4,150.5000 CHIX 12:31:01 33 4,150.5000 CHIX 12:31:01 77 4,150.0000 TRQX 12:33:44 151 4,150.0000 XLON 12:33:44 55 4,150.0000 BATE 12:33:44 257 4,150.0000 CHIX 12:33:44 44 4,150.0000 CHIX 12:33:44 30 4,149.0000 XLON 12:34:03 53 4,150.5000 XLON 12:36:39 27 4,150.5000 TRQX 12:36:39 19 4,150.5000 BATE 12:36:39 89 4,150.5000 CHIX 12:36:39 27 4,150.5000 TRQX 12:36:39 36 4,150.5000 TRQX 12:36:39 27 4,150.5000 TRQX 12:36:39 58 4,150.5000 TRQX 12:36:39 27 4,150.5000 TRQX 12:36:39 27 4,150.5000 TRQX 12:36:39 14 4,150.5000 BATE 12:36:39 5 4,150.5000 BATE 12:36:39 14 4,150.5000 BATE 12:36:39 89 4,150.5000 CHIX 12:36:39 19 4,150.5000 BATE 12:36:39 19 4,150.5000 BATE 12:36:39 3 4,150.5000 BATE 12:36:39 89 4,150.5000 CHIX 12:36:39 89 4,150.5000 CHIX 12:36:39 20 4,150.5000 AQXE 12:36:39 19 4,150.5000 BATE 12:36:39 215 4,150.5000 CHIX 12:36:39 90 4,150.5000 CHIX 12:36:39 219 4,149.0000 XLON 12:36:47 122 4,149.0000 XLON 12:36:47 97 4,149.0000 XLON 12:36:47 122 4,149.0000 XLON 12:36:47 18 4,149.0000 XLON 12:36:47 215 4,147.5000 XLON 12:38:25 98 4,147.5000 XLON 12:38:25 161 4,147.5000 XLON 12:38:25 54 4,147.5000 XLON 12:38:25 45 4,147.5000 XLON 12:38:25 259 4,149.5000 XLON 12:43:26 259 4,149.5000 XLON 12:43:26 87 4,149.5000 XLON 12:43:26 141 4,149.0000 XLON 12:43:52 107 4,149.0000 XLON 12:43:52 388 4,148.5000 CHIX 12:44:45 241 4,148.0000 XLON 12:44:45 112 4,148.0000 XLON 12:44:45 241 4,148.0000 XLON 12:44:45 5 4,148.0000 XLON 12:44:45 11 4,147.0000 AQXE 12:47:43 92 4,148.0000 TRQX 12:47:50 180 4,148.0000 XLON 12:47:50 77 4,148.0000 CHIX 12:47:50 229 4,148.0000 CHIX 12:47:50 49 4,145.5000 AQXE 12:49:30 62 4,145.5000 BATE 12:49:30 289 4,145.5000 CHIX 12:49:30 170 4,145.5000 XLON 12:49:30 86 4,145.5000 TRQX 12:49:30 73 4,145.5000 XLON 12:52:44 123 4,145.5000 CHIX 12:52:44 21 4,145.5000 AQXE 12:52:44 123 4,145.5000 CHIX 12:52:44 37 4,145.5000 CHIX 12:52:44 197 4,145.5000 CHIX 12:52:44 56 4,145.0000 BATE 12:53:18 261 4,145.0000 CHIX 12:53:18 79 4,145.0000 TRQX 12:53:18 155 4,145.0000 XLON 12:53:18 45 4,145.0000 CHIX 12:53:18 104 4,147.5000 TRQX 12:55:02 204 4,147.5000 XLON 12:55:02 346 4,147.5000 CHIX 12:55:02 59 4,147.5000 CHIX 12:55:02 219 4,146.5000 XLON 12:57:14 78 4,146.5000 XLON 12:57:14 100 4,146.5000 BATE 12:57:14 200 4,146.5000 CHIX 12:57:14 79 4,147.0000 TRQX 12:57:45 153 4,147.0000 XLON 12:57:45 56 4,147.0000 BATE 12:57:45 260 4,147.0000 CHIX 12:57:45 137 4,145.0000 CHIX 12:59:40 204 4,145.0000 CHIX 12:59:40 201 4,145.0000 XLON 12:59:40 415 4,145.0000 TRQX 13:00:52 30 4,146.0000 CHIX 13:02:01 228 4,146.0000 CHIX 13:02:01 55 4,146.0000 BATE 13:02:01 78 4,146.0000 TRQX 13:02:01 151 4,146.0000 XLON 13:02:01 485 4,145.5000 XLON 13:04:06 50 4,146.0000 BATE 13:05:43 233 4,146.0000 CHIX 13:05:43 137 4,146.0000 XLON 13:05:43 69 4,146.0000 TRQX 13:05:43 40 4,146.0000 AQXE 13:05:43 492 4,146.0000 CHIX 13:06:28 353 4,146.5000 XLON 13:07:26 228 4,146.5000 XLON 13:07:26 503 4,142.0000 CHIX 13:10:57 502 4,142.0000 XLON 13:10:57 525 4,143.5000 BATE 13:12:10 460 4,143.5000 CHIX 13:13:11 231 4,147.0000 XLON 13:16:55 118 4,147.0000 TRQX 13:16:55 392 4,147.0000 CHIX 13:16:55 84 4,147.0000 BATE 13:16:55 66 4,147.0000 AQXE 13:16:55 206 4,147.0000 CHIX 13:17:22 206 4,147.0000 CHIX 13:17:22 78 4,147.0000 CHIX 13:17:22 51 4,148.5000 BATE 13:19:27 40 4,148.5000 AQXE 13:19:27 236 4,148.5000 CHIX 13:19:27 71 4,148.5000 TRQX 13:19:27 139 4,148.5000 XLON 13:19:27 266 4,148.0000 XLON 13:19:27 266 4,148.0000 XLON 13:19:27 8 4,148.0000 XLON 13:19:27 251 4,144.5000 TRQX 13:21:05 225 4,144.5000 TRQX 13:21:05 142 4,148.5000 BATE 13:26:15 659 4,148.5000 CHIX 13:26:15 388 4,148.5000 XLON 13:26:15 91 4,149.0000 TRQX 13:26:54 180 4,149.0000 XLON 13:26:54 304 4,149.0000 CHIX 13:26:54 66 4,149.0000 BATE 13:26:54 52 4,149.0000 AQXE 13:26:54 249 4,146.5000 XLON 13:28:01 249 4,146.5000 XLON 13:28:01 184 4,146.5000 AQXE 13:28:01 200 4,146.5000 XLON 13:30:05 12 4,146.5000 BATE 13:30:05 59 4,146.5000 CHIX 13:30:05 59 4,146.5000 CHIX 13:30:05 364 4,145.5000 XLON 13:31:14 303 4,144.5000 CHIX 13:31:43 65 4,144.5000 BATE 13:31:43 127 4,144.5000 XLON 13:31:43 194 4,144.5000 CHIX 13:31:43 161 4,141.0000 XLON 13:33:25 80 4,141.0000 XLON 13:33:25 80 4,141.0000 XLON 13:33:25 467 4,146.5000 XLON 13:36:11 792 4,146.5000 CHIX 13:36:11 49 4,146.0000 AQXE 13:36:11 290 4,146.0000 CHIX 13:36:11 87 4,146.0000 TRQX 13:36:11 171 4,146.0000 XLON 13:36:11 232 4,144.5000 XLON 13:37:48 232 4,144.5000 XLON 13:37:48 61 4,144.5000 XLON 13:37:48 177 4,144.5000 XLON 13:37:48 166 4,146.5000 XLON 13:39:36 119 4,146.5000 XLON 13:39:36 119 4,146.5000 XLON 13:39:36 140 4,146.5000 XLON 13:39:36 26 4,146.5000 XLON 13:39:36 92 4,146.5000 XLON 13:39:36 191 4,146.0000 XLON 13:41:10 98 4,146.0000 TRQX 13:41:10 70 4,146.0000 BATE 13:41:10 326 4,146.0000 CHIX 13:41:10 44 4,146.0000 TRQX 13:41:10 11 4,146.0000 TRQX 13:41:10 251 4,145.5000 XLON 13:43:51 66 4,145.5000 XLON 13:43:51 100 4,145.5000 BATE 13:43:51 249 4,147.5000 XLON 13:44:38 249 4,147.5000 XLON 13:44:38 51 4,147.5000 XLON 13:44:38 249 4,147.5000 XLON 13:44:38 51 4,147.5000 XLON 13:44:38 106 4,147.5000 XLON 13:44:38 87 4,148.5000 TRQX 13:46:08 170 4,148.5000 XLON 13:46:08 289 4,148.5000 CHIX 13:46:08 62 4,148.5000 BATE 13:46:08 47 4,147.0000 AQXE 13:47:04 59 4,147.0000 BATE 13:47:04 276 4,147.0000 CHIX 13:47:04 162 4,147.0000 XLON 13:47:04 83 4,147.0000 TRQX 13:47:04 267 4,144.5000 XLON 13:47:41 267 4,144.5000 XLON 13:47:41 65 4,144.5000 XLON 13:47:41 60 4,145.0000 BATE 13:49:35 278 4,145.0000 CHIX 13:49:35 84 4,145.0000 TRQX 13:49:35 163 4,145.0000 XLON 13:49:35 47 4,145.0000 CHIX 13:49:35 167 4,143.5000 XLON 13:50:56 85 4,143.5000 TRQX 13:50:56 61 4,143.5000 BATE 13:50:56 284 4,143.5000 CHIX 13:50:56 48 4,143.5000 CHIX 13:50:56 259 4,145.0000 XLON 13:53:00 259 4,145.0000 XLON 13:53:00 83 4,145.0000 XLON 13:53:00 217 4,144.5000 XLON 13:54:40 217 4,144.5000 XLON 13:54:40 69 4,144.5000 XLON 13:54:40 69 4,144.5000 XLON 13:54:40 79 4,144.5000 XLON 13:54:40 65 4,144.5000 XLON 13:54:40 99 4,145.0000 TRQX 13:56:23 195 4,145.0000 XLON 13:56:23 332 4,145.0000 CHIX 13:56:23 71 4,145.0000 BATE 13:56:23 56 4,145.0000 CHIX 13:56:23 80 4,145.0000 XLON 13:57:37 135 4,145.0000 XLON 13:57:37 215 4,145.0000 XLON 13:57:37 37 4,145.0000 XLON 13:57:37 215 4,145.0000 XLON 13:57:37 37 4,145.0000 XLON 13:57:37 210 4,144.5000 XLON 13:57:51 36 4,144.5000 XLON 13:57:51 174 4,144.5000 XLON 13:57:51 36 4,144.5000 XLON 13:57:51 210 4,144.5000 XLON 13:57:51 63 4,144.5000 XLON 13:57:51 97 4,141.0000 TRQX 14:01:07
189 4,141.0000 XLON 14:01:07 322 4,141.0000 CHIX 14:01:07 69 4,141.0000 BATE 14:01:07 30 4,143.0000 TRQX 14:02:16 211 4,143.0000 XLON 14:03:07 151 4,143.5000 TRQX 14:03:38 294 4,143.5000 XLON 14:03:38 135 4,143.5000 CHIX 14:03:38 108 4,143.5000 BATE 14:03:38 366 4,143.5000 CHIX 14:03:38 48 4,142.5000 AQXE 14:05:23 384 4,142.5000 CHIX 14:05:27 83 4,142.5000 BATE 14:05:27 15 4,142.5000 AQXE 14:05:27 115 4,142.5000 TRQX 14:05:27 128 4,142.5000 XLON 14:05:27 99 4,142.5000 XLON 14:05:27 2 4,142.5000 CHIX 14:05:27 246 4,145.5000 XLON 14:07:26 5 4,145.5000 XLON 14:07:26 241 4,145.5000 XLON 14:07:26 312 4,145.5000 XLON 14:07:26 217 4,143.5000 XLON 14:08:04 214 4,143.5000 XLON 14:08:04 217 4,143.5000 XLON 14:08:04 90 4,143.5000 AQXE 14:08:04 208 4,141.5000 XLON 14:11:11 162 4,141.5000 XLON 14:11:11 46 4,141.5000 XLON 14:11:11 221 4,141.5000 XLON 14:11:11 208 4,141.5000 XLON 14:11:11 3 4,141.5000 XLON 14:11:11 80 4,141.0000 BATE 14:12:08 373 4,141.0000 CHIX 14:12:08 112 4,141.0000 TRQX 14:12:08 220 4,141.0000 XLON 14:12:08 63 4,141.0000 AQXE 14:12:08 113 4,140.5000 TRQX 14:13:25 220 4,140.5000 XLON 14:13:25 81 4,140.5000 BATE 14:13:25 375 4,140.5000 CHIX 14:13:25 63 4,140.5000 CHIX 14:13:25 256 4,140.0000 XLON 14:13:26 250 4,140.0000 AQXE 14:13:26 89 4,141.5000 XLON 14:16:34 178 4,141.5000 XLON 14:16:34 265 4,141.5000 XLON 14:16:34 161 4,141.5000 XLON 14:16:34 106 4,141.5000 XLON 14:16:34 265 4,141.5000 XLON 14:16:34 99 4,141.5000 XLON 14:16:34 111 4,141.5000 XLON 14:16:34 100 4,141.5000 CHIX 14:16:34 14 4,141.5000 CHIX 14:16:34 101 4,141.5000 AQXE 14:16:34 3 4,144.5000 BATE 14:20:20 12 4,144.5000 CHIX 14:20:20 3 4,144.5000 BATE 14:20:20 23 4,144.5000 TRQX 14:20:20 3 4,144.5000 BATE 14:20:20 238 4,144.5000 XLON 14:20:28 238 4,144.5000 XLON 14:20:28 98 4,144.5000 XLON 14:20:28 238 4,144.5000 XLON 14:20:28 200 4,144.5000 CHIX 14:20:28 92 4,143.5000 BATE 14:21:34 23 4,144.5000 XLON 14:21:46 106 4,145.5000 BATE 14:22:23 489 4,145.5000 CHIX 14:22:23 288 4,145.5000 XLON 14:22:23 147 4,145.5000 TRQX 14:22:23 83 4,145.5000 CHIX 14:22:23 59 4,145.0000 XLON 14:22:45 21 4,145.0000 BATE 14:22:45 30 4,145.0000 TRQX 14:22:45 30 4,145.0000 TRQX 14:22:45 30 4,145.0000 TRQX 14:22:45 100 4,145.0000 TRQX 14:22:45 21 4,145.0000 BATE 14:22:45 21 4,145.0000 BATE 14:22:45 21 4,145.0000 BATE 14:22:45 21 4,145.0000 BATE 14:22:45 21 4,145.0000 BATE 14:22:45 16 4,145.0000 BATE 14:22:45 59 4,145.0000 XLON 14:22:45 21 4,145.0000 BATE 14:22:45 30 4,145.0000 TRQX 14:22:45 100 4,145.0000 CHIX 14:22:45 100 4,145.0000 CHIX 14:22:45 9 4,145.0000 TRQX 14:22:45 215 4,145.0000 CHIX 14:22:45 215 4,145.0000 CHIX 14:22:45 23 4,145.0000 TRQX 14:22:45 255 4,143.5000 XLON 14:24:50 193 4,143.5000 XLON 14:24:50 125 4,143.5000 XLON 14:24:50 130 4,143.5000 XLON 14:24:50 210 4,143.5000 XLON 14:24:50 131 4,143.5000 AQXE 14:24:50 13 4,143.5000 XLON 14:24:50 55 4,141.0000 XLON 14:26:51 20 4,141.0000 BATE 14:26:51 28 4,141.0000 TRQX 14:26:51 28 4,141.0000 TRQX 14:26:51 3 4,141.0000 TRQX 14:26:51 94 4,141.0000 CHIX 14:26:51 20 4,141.0000 BATE 14:26:51 94 4,141.0000 CHIX 14:26:51 6 4,141.0000 CHIX 14:26:51 20 4,141.0000 BATE 14:26:51 94 4,141.0000 CHIX 14:26:51 6 4,141.0000 CHIX 14:26:51 20 4,141.0000 BATE 14:26:51 59 4,141.0000 CHIX 14:26:51 28 4,141.0000 TRQX 14:26:51 28 4,141.0000 TRQX 14:26:51 20 4,141.0000 BATE 14:26:51 213 4,141.0000 XLON 14:26:51 250 4,141.0000 AQXE 14:26:51 17 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 6 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 6 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 6 4,144.5000 BATE 14:29:35 200 4,144.5000 XLON 14:29:35 200 4,144.5000 XLON 14:29:35 200 4,144.5000 XLON 14:29:35 17 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 6 4,144.5000 BATE 14:29:35 200 4,144.5000 XLON 14:29:35 17 4,144.5000 BATE 14:29:35 46 4,144.5000 XLON 14:29:35 17 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 6 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 17 4,144.5000 BATE 14:29:35 8 4,144.5000 BATE 14:29:35 104 4,144.5000 XLON 14:29:35 128 4,144.5000 XLON 14:29:35 9 4,144.5000 BATE 14:29:35 229 4,143.5000 XLON 14:29:56 41 4,143.5000 XLON 14:29:56 188 4,143.5000 XLON 14:29:56 188 4,143.5000 XLON 14:29:56 41 4,143.5000 XLON 14:29:56 147 4,143.5000 XLON 14:29:56 99 4,143.5000 XLON 14:29:56 250 4,143.5000 AQXE 14:29:56 133 4,143.5000 AQXE 14:29:56 100 4,143.5000 CHIX 14:29:56 66 4,143.5000 CHIX 14:29:56 218 4,146.5000 XLON 14:31:16 218 4,146.5000 XLON 14:31:16 37 4,146.5000 XLON 14:31:16 98 4,146.5000 XLON 14:31:16 100 4,146.5000 CHIX 14:31:16 100 4,146.5000 CHIX 14:31:16 100 4,146.5000 TRQX 14:31:16 137 4,146.5000 XLON 14:31:16 218 4,146.5000 XLON 14:31:16 180 4,146.5000 XLON 14:31:16 250 4,146.5000 AQXE 14:31:16 202 4,146.5000 CHIX 14:31:17 100 4,146.0000 XLON 14:31:46 23 4,146.0000 TRQX 14:31:46 100 4,146.0000 XLON 14:31:46 5 4,146.0000 BATE 14:31:46 23 4,146.0000 CHIX 14:31:46 100 4,146.0000 XLON 14:31:46 60 4,144.5000 BATE 14:32:20 280 4,144.5000 CHIX 14:32:20 85 4,144.5000 TRQX 14:32:20 165 4,144.5000 XLON 14:32:20 47 4,144.5000 AQXE 14:32:20 35 4,145.0000 TRQX 14:33:01 35 4,145.0000 TRQX 14:33:01 95 4,145.0000 TRQX 14:33:01 35 4,145.0000 TRQX 14:33:01 83 4,145.0000 XLON 14:33:01 117 4,145.0000 XLON 14:33:01 160 4,145.0000 XLON 14:33:01 29 4,145.0000 TRQX 14:33:01 117 4,145.0000 CHIX 14:33:01 25 4,145.0000 BATE 14:33:01 100 4,145.0000 XLON 14:33:01 103 4,145.0000 XLON 14:33:01 196 4,145.0000 XLON 14:33:01 1 4,147.0000 AQXE 14:33:19 141 4,147.0000 AQXE 14:33:19 100 4,147.0000 BATE 14:33:19 215 4,147.0000 CHIX 14:33:19 50 4,147.0000 CHIX 14:33:19 16 4,146.0000 CHIX 14:33:44 14 4,146.0000 XLON 14:34:23 214 4,146.0000 TRQX 14:34:23 407 4,146.0000 XLON 14:34:23 714 4,146.0000 CHIX 14:34:23 154 4,146.0000 BATE 14:34:23 120 4,146.0000 CHIX 14:34:23 99 4,145.5000 XLON 14:35:47 128 4,145.5000 XLON 14:35:47 99 4,145.5000 XLON 14:35:47 138 4,145.5000 XLON 14:35:48 89 4,145.5000 XLON 14:35:48 89 4,145.5000 XLON 14:35:48 89 4,145.5000 XLON 14:35:48 49 4,145.5000 XLON 14:35:48 89 4,145.5000 XLON 14:35:48 46 4,145.5000 TRQX 14:35:48 63 4,145.0000 XLON 14:36:04 149 4,145.0000 XLON 14:36:04 63 4,145.0000 XLON 14:36:04 99 4,145.0000 XLON 14:36:04 55 4,145.0000 XLON 14:36:04 38 4,145.0000 XLON 14:36:04 57 4,144.0000 XLON 14:36:22 172 4,144.0000 XLON 14:36:22 48 4,144.0000 XLON 14:36:22 190 4,144.0000 XLON 14:36:22 30 4,144.0000 XLON 14:36:22 18 4,144.0000 XLON 14:36:22 151 4,144.0000 XLON 14:36:22 163 4,147.5000 TRQX 14:37:00 319 4,147.5000 XLON 14:37:00 542 4,147.5000 CHIX 14:37:00 117 4,147.5000 BATE 14:37:00 42 4,147.5000 TRQX 14:37:00 49 4,147.5000 CHIX 14:37:00 168 4,149.5000 XLON 14:37:40 50 4,149.5000 XLON 14:37:49 145 4,149.5000 XLON 14:37:49 93 4,150.0000 XLON 14:37:55 113 4,150.0000 XLON 14:37:56 140 4,150.0000 XLON 14:37:56 66 4,150.0000 XLON 14:37:56 99 4,150.0000 XLON 14:37:57 83 4,150.0000 XLON 14:37:57 61 4,149.0000 BATE 14:38:26 283 4,149.0000 CHIX 14:38:26 85 4,149.0000 TRQX 14:38:26 7 4,149.0000 XLON 14:38:26 160 4,149.0000 XLON 14:38:26 48 4,149.0000 CHIX 14:38:26 192 4,148.5000 XLON 14:39:55 44 4,148.5000 XLON 14:39:55 192 4,148.5000 XLON 14:39:55 145 4,148.5000 AQXE 14:39:55 50 4,148.5000 CHIX 14:39:55 155 4,148.5000 CHIX 14:39:55 4 4,148.5000 XLON 14:40:03 159 4,148.5000 XLON 14:40:03 50 4,148.5000 XLON 14:40:03 215 4,148.5000 CHIX 14:40:03 46 4,148.5000 TRQX 14:40:03 159 4,148.5000 TRQX 14:40:04 54 4,148.5000 TRQX 14:40:04 20 4,148.5000 TRQX 14:40:04 233 4,144.5000 XLON 14:40:55 233 4,144.5000 XLON 14:40:55 116 4,144.5000 XLON 14:40:55 98 4,144.5000 XLON 14:40:55 50 4,145.5000 AQXE 14:41:25 64 4,145.5000 BATE 14:41:25 24 4,145.5000 CHIX 14:41:25 89 4,145.5000 TRQX 14:41:27 162 4,145.5000 XLON 14:41:27 13 4,145.5000 XLON 14:41:27 273 4,145.5000 CHIX 14:41:27 200 4,144.5000 XLON 14:42:19 23 4,144.5000 TRQX 14:42:19 42 4,144.5000 XLON 14:42:19 21 4,144.5000 CHIX 14:42:19 138 4,144.5000 AQXE 14:42:19 50 4,144.5000 CHIX 14:42:19 29 4,144.5000 TRQX 14:42:19 142 4,144.0000 CHIX 14:42:23 48 4,145.5000 BATE 14:43:11 200 4,150.0000 XLON 14:44:01 23 4,150.0000 TRQX 14:44:01 23 4,150.0000 TRQX 14:44:01 83 4,150.0000 XLON 14:44:01 11 4,150.0000 CHIX 14:44:01 23 4,150.0000 TRQX 14:44:01 23 4,150.0000 TRQX 14:44:01 23 4,150.0000 TRQX 14:44:01 23 4,150.0000 TRQX 14:44:01 23 4,150.0000 TRQX 14:44:01 23 4,150.0000 TRQX 14:44:01 3 4,150.0000 BATE 14:44:01 11 4,150.0000 CHIX 14:44:01 23 4,150.0000 TRQX 14:44:01
11 4,150.0000 CHIX 14:44:01 22 4,150.0000 TRQX 14:44:01 49 4,150.0000 BATE 14:44:01 45 4,150.0000 BATE 14:44:01 215 4,150.0000 CHIX 14:44:01 59 4,150.0000 CHIX 14:44:01 23 4,150.0000 TRQX 14:44:01 156 4,150.0000 CHIX 14:44:01 239 4,150.0000 CHIX 14:44:03 10 4,150.0000 CHIX 14:44:03 87 4,150.0000 CHIX 14:44:03 71 4,148.5000 BATE 14:45:26 19 4,148.5000 BATE 14:45:26 330 4,148.5000 CHIX 14:45:26 89 4,148.5000 CHIX 14:45:26 89 4,148.5000 CHIX 14:45:26 81 4,148.5000 CHIX 14:45:26 19 4,148.5000 BATE 14:45:26 19 4,148.5000 BATE 14:45:26 12 4,148.5000 BATE 14:45:26 19 4,148.5000 BATE 14:45:26 19 4,148.5000 BATE 14:45:26 19 4,148.5000 BATE 14:45:26 12 4,148.5000 BATE 14:45:26 99 4,148.5000 TRQX 14:45:26 195 4,148.5000 XLON 14:45:26 53 4,148.5000 XLON 14:45:26 27 4,148.5000 TRQX 14:45:26 19 4,148.5000 BATE 14:45:26 19 4,148.5000 BATE 14:45:26 19 4,148.5000 BATE 14:45:26 19 4,148.5000 BATE 14:45:26 4 4,148.5000 BATE 14:45:26 56 4,148.5000 CHIX 14:45:26 159 4,148.5000 CHIX 14:45:26 59 4,148.5000 CHIX 14:45:26 71 4,148.0000 BATE 14:46:05 100 4,148.0000 TRQX 14:46:05 195 4,148.0000 XLON 14:46:05 333 4,148.0000 CHIX 14:46:05 56 4,148.0000 CHIX 14:46:05 212 4,146.5000 XLON 14:46:40 417 4,147.0000 CHIX 14:47:02 216 4,147.0000 XLON 14:47:26 216 4,147.0000 XLON 14:47:26 214 4,147.0000 XLON 14:47:26 65 4,146.0000 BATE 14:48:38 304 4,146.0000 CHIX 14:48:38 179 4,146.0000 XLON 14:48:38 91 4,146.0000 TRQX 14:48:38 51 4,146.0000 CHIX 14:48:38 307 4,145.5000 CHIX 14:48:45 66 4,145.5000 BATE 14:48:45 181 4,145.5000 XLON 14:48:45 92 4,145.5000 TRQX 14:48:45 52 4,145.5000 CHIX 14:48:45 102 4,145.0000 XLON 14:49:26 197 4,144.5000 XLON 14:49:38 215 4,144.5000 CHIX 14:49:38 226 4,146.0000 XLON 14:50:17 23 4,146.0000 TRQX 14:50:29 200 4,146.0000 XLON 14:50:29 42 4,146.0000 XLON 14:50:29 26 4,146.0000 CHIX 14:50:29 5 4,146.0000 BATE 14:50:29 20 4,146.0000 AQXE 14:50:29 72 4,146.0000 AQXE 14:50:29 46 4,146.0000 TRQX 14:50:29 215 4,146.0000 CHIX 14:50:29 13 4,146.0000 CHIX 14:50:29 247 4,146.0000 CHIX 14:50:29 16 4,146.0000 CHIX 14:50:29 20 4,146.0000 BATE 14:51:11 20 4,146.0000 BATE 14:51:11 20 4,146.0000 BATE 14:51:11 20 4,146.0000 BATE 14:51:11 20 4,146.0000 BATE 14:51:11 20 4,146.0000 BATE 14:51:11 20 4,146.0000 BATE 14:51:11 20 4,146.0000 BATE 14:51:11 20 4,146.0000 BATE 14:51:11 20 4,146.0000 BATE 14:51:11 5 4,146.0000 BATE 14:51:11 57 4,146.0000 XLON 14:51:11 28 4,146.0000 TRQX 14:51:11 13 4,146.0000 BATE 14:51:11 44 4,146.0000 TRQX 14:51:11 46 4,146.0000 TRQX 14:51:11 115 4,146.0000 XLON 14:51:11 98 4,146.0000 XLON 14:51:11 20 4,146.0000 XLON 14:51:11 70 4,146.0000 AQXE 14:51:11 48 4,146.0000 CHIX 14:51:11 77 4,144.5000 XLON 14:51:54 17 4,144.5000 XLON 14:51:54 87 4,144.5000 TRQX 14:51:54 77 4,144.5000 XLON 14:51:54 290 4,144.5000 CHIX 14:51:54 62 4,144.5000 BATE 14:51:54 49 4,144.5000 CHIX 14:51:54 61 4,145.5000 BATE 14:52:51 155 4,146.0000 XLON 14:53:09 78 4,146.0000 TRQX 14:53:09 56 4,146.0000 BATE 14:53:09 263 4,146.0000 CHIX 14:53:09 45 4,146.0000 CHIX 14:53:09 163 4,146.5000 XLON 14:53:43 37 4,146.5000 XLON 14:53:43 34 4,146.5000 XLON 14:53:43 8 4,146.5000 XLON 14:53:43 30 4,146.5000 CHIX 14:53:43 30 4,146.5000 CHIX 14:53:43 30 4,146.5000 CHIX 14:53:43 100 4,146.5000 XLON 14:53:43 142 4,146.5000 XLON 14:53:43 150 4,146.5000 XLON 14:53:43 4 4,146.5000 CHIX 14:53:43 102 4,147.5000 XLON 14:55:02 145 4,147.5000 XLON 14:55:02 53 4,147.5000 XLON 14:55:05 129 4,147.5000 XLON 14:55:05 265 4,147.5000 XLON 14:55:05 67 4,147.5000 BATE 14:55:05 65 4,147.5000 BATE 14:55:05 94 4,147.5000 TRQX 14:55:05 134 4,147.5000 TRQX 14:55:05 147 4,147.5000 CHIX 14:55:05 32 4,147.5000 BATE 14:55:05 163 4,147.5000 CHIX 14:55:05 448 4,147.5000 CHIX 14:55:05 49 4,147.0000 BATE 14:55:05 3 4,147.0000 BATE 14:55:05 42 4,147.0000 BATE 14:55:05 34 4,147.0000 AQXE 14:55:05 200 4,145.5000 XLON 14:56:31 23 4,145.5000 TRQX 14:56:31 24 4,145.5000 CHIX 14:56:31 42 4,145.5000 XLON 14:56:31 24 4,145.5000 CHIX 14:56:31 24 4,145.5000 CHIX 14:56:31 24 4,145.5000 CHIX 14:56:31 24 4,145.5000 CHIX 14:56:31 24 4,145.5000 CHIX 14:56:31 24 4,145.5000 CHIX 14:56:31 24 4,145.5000 CHIX 14:56:31 4 4,145.5000 CHIX 14:56:31 20 4,145.5000 AQXE 14:56:31 72 4,145.5000 AQXE 14:56:31 138 4,145.5000 AQXE 14:56:31 8 4,145.5000 AQXE 14:56:31 100 4,145.5000 TRQX 14:56:31 120 4,145.5000 TRQX 14:56:31 17 4,145.5000 XLON 14:56:31 27 4,145.0000 TRQX 14:57:01 54 4,145.0000 XLON 14:57:01 27 4,145.0000 TRQX 14:57:01 27 4,145.0000 TRQX 14:57:01 19 4,145.0000 BATE 14:57:01 27 4,145.0000 TRQX 14:57:01 19 4,145.0000 BATE 14:57:01 19 4,145.0000 BATE 14:57:01 92 4,145.0000 CHIX 14:57:01 92 4,145.0000 CHIX 14:57:01 27 4,145.0000 TRQX 14:57:01 19 4,145.0000 BATE 14:57:01 58 4,145.0000 CHIX 14:57:01 19 4,145.0000 BATE 14:57:01 19 4,145.0000 BATE 14:57:01 27 4,145.0000 TRQX 14:57:01 18 4,145.0000 BATE 14:57:01 49 4,145.0000 BATE 14:57:01 215 4,145.0000 CHIX 14:57:01 214 4,145.5000 XLON 14:57:52 69 4,145.5000 XLON 14:57:52 69 4,145.5000 XLON 14:57:52 76 4,145.5000 XLON 14:57:52 382 4,145.5000 XLON 14:57:52 124 4,145.5000 XLON 14:57:52 29 4,146.0000 TRQX 14:58:50 56 4,146.0000 XLON 14:58:50 29 4,146.0000 TRQX 14:58:50 29 4,146.0000 TRQX 14:58:50 29 4,146.0000 TRQX 14:58:50 20 4,146.0000 BATE 14:58:50 95 4,146.0000 CHIX 14:58:50 20 4,146.0000 BATE 14:58:50 29 4,146.0000 TRQX 14:58:50 29 4,146.0000 TRQX 14:58:50 55 4,146.0000 TRQX 14:58:50 72 4,146.0000 AQXE 14:58:50 215 4,146.0000 CHIX 14:58:50 215 4,146.0000 CHIX 14:58:50 45 4,146.0000 BATE 14:58:50 19 4,146.0000 BATE 14:58:50 201 4,147.0000 XLON 14:59:48 129 4,147.0000 TRQX 14:59:48 52 4,147.0000 XLON 14:59:48 26 4,147.0000 CHIX 14:59:48 92 4,147.0000 BATE 14:59:48 404 4,147.0000 CHIX 14:59:48 72 4,147.0000 CHIX 14:59:48 31 4,148.0000 TRQX 15:01:09 31 4,148.0000 TRQX 15:01:09 59 4,148.0000 XLON 15:01:09 31 4,148.0000 TRQX 15:01:09 109 4,148.0000 TRQX 15:01:09 27 4,148.0000 TRQX 15:01:09 21 4,148.0000 BATE 15:01:09 21 4,148.0000 BATE 15:01:09 215 4,148.0000 CHIX 15:01:09 215 4,148.0000 CHIX 15:01:09 206 4,148.0000 XLON 15:01:09 464 4,147.0000 CHIX 15:02:23 100 4,147.0000 BATE 15:02:23 110 4,147.0000 TRQX 15:02:23 29 4,147.0000 TRQX 15:02:23 273 4,147.0000 XLON 15:02:23 78 4,147.0000 CHIX 15:02:23 100 4,148.5000 CHIX 15:03:10 30 4,148.5000 TRQX 15:03:10 59 4,148.5000 XLON 15:03:10 30 4,148.5000 TRQX 15:03:10 48 4,148.5000 TRQX 15:03:10 30 4,148.5000 TRQX 15:03:10 30 4,148.5000 TRQX 15:03:10 100 4,148.5000 CHIX 15:03:10 20 4,148.5000 CHIX 15:03:10 142 4,148.5000 XLON 15:03:10 64 4,148.5000 XLON 15:03:10 75 4,148.5000 XLON 15:03:10 88 4,148.5000 XLON 15:03:10 112 4,148.5000 XLON 15:03:10 58 4,148.0000 BATE 15:04:15 268 4,148.0000 CHIX 15:04:15 80 4,148.0000 TRQX 15:04:15 158 4,148.0000 XLON 15:04:15 46 4,148.0000 CHIX 15:04:15 285 4,147.5000 CHIX 15:04:24 69 4,148.5000 XLON 15:04:56 69 4,148.5000 XLON 15:04:56 43 4,148.5000 XLON 15:04:56 38 4,147.0000 TRQX 15:05:02 202 4,148.5000 CHIX 15:05:17 20 4,148.5000 CHIX 15:05:17 182 4,148.5000 CHIX 15:05:17 29 4,148.5000 CHIX 15:05:17 270 4,147.5000 BATE 15:05:19 20 4,147.5000 BATE 15:05:19 190 4,147.5000 CHIX 15:05:32 177 4,147.5000 CHIX 15:05:50 187 4,148.0000 XLON 15:06:01 100 4,146.5000 TRQX 15:06:31 30 4,146.5000 CHIX 15:06:31 49 4,146.5000 TRQX 15:06:31 36 4,146.5000 CHIX 15:06:33 470 4,146.0000 CHIX 15:06:40 215 4,147.0000 CHIX 15:07:27 114 4,147.0000 CHIX 15:07:47 123 4,147.0000 CHIX 15:07:47 69 4,147.0000 AQXE 15:07:47 215 4,147.0000 CHIX 15:07:47 373 4,147.0000 BATE 15:07:57 104 4,147.0000 XLON 15:08:32 77 4,147.0000 XLON 15:08:32 262 4,146.0000 CHIX 15:08:44 160 4,146.0000 CHIX 15:08:44 96 4,146.0000 CHIX 15:08:44 171 4,147.5000 XLON 15:09:11 232 4,147.0000 CHIX 15:09:32 159 4,147.0000 CHIX 15:09:32 238 4,146.5000 XLON 15:09:44 86 4,146.5000 CHIX 15:09:49 288 4,146.0000 TRQX 15:10:01 186 4,146.0000 BATE 15:10:29 1 4,146.0000 AQXE 15:10:46 245 4,147.5000 XLON 15:11:17 245 4,147.5000 XLON 15:11:17 100 4,147.5000 XLON 15:11:18 97 4,147.5000 CHIX 15:11:34 53 4,149.5000 BATE 15:12:03 23 4,149.5000 BATE 15:12:03 353 4,149.5000 CHIX 15:12:03 106 4,149.5000 TRQX 15:12:03 208 4,149.5000 XLON 15:12:03 60 4,149.5000 CHIX 15:12:03 131 4,148.5000 CHIX 15:12:14 214 4,148.5000 CHIX 15:12:14 224 4,148.0000 AQXE 15:12:32 157 4,148.5000 TRQX 15:12:45 102 4,148.5000 TRQX 15:12:45 76 4,150.0000 XLON 15:13:17 69 4,150.0000 XLON 15:13:18 51 4,150.0000 XLON 15:13:18 22 4,150.5000 XLON 15:13:31 20 4,150.5000 CHIX 15:13:31 103 4,150.5000 CHIX 15:13:31 45 4,150.5000 CHIX 15:13:31 20 4,150.5000 AQXE 15:13:31 20 4,150.5000 CHIX 15:13:31 215 4,150.5000 CHIX 15:13:31
83 4,150.5000 AQXE 15:13:31 194 4,151.0000 CHIX 15:13:36 187 4,149.0000 AQXE 15:13:49 10 4,149.0000 CHIX 15:13:49 10 4,149.0000 XLON 15:14:06 161 4,149.0000 XLON 15:14:10 12 4,149.0000 XLON 15:14:10 199 4,148.5000 CHIX 15:14:26 197 4,148.0000 XLON 15:14:31 193 4,147.5000 CHIX 15:14:45 154 4,148.5000 CHIX 15:15:03 18 4,148.5000 CHIX 15:15:04 207 4,148.0000 CHIX 15:15:07 172 4,147.5000 BATE 15:15:18 195 4,148.5000 TRQX 15:15:45 173 4,150.5000 BATE 15:16:06 56 4,150.5000 BATE 15:16:06 374 4,150.0000 CHIX 15:16:13 189 4,148.5000 CHIX 15:16:23 118 4,148.0000 CHIX 15:16:34 87 4,148.0000 CHIX 15:16:35 95 4,148.0000 XLON 15:16:49 88 4,148.0000 XLON 15:16:51 118 4,149.5000 AQXE 15:17:47 71 4,149.5000 CHIX 15:17:47 266 4,149.5000 XLON 15:18:22 103 4,149.5000 XLON 15:18:22 215 4,149.5000 CHIX 15:18:22 78 4,149.5000 TRQX 15:18:22 118 4,149.5000 XLON 15:18:36 138 4,149.5000 XLON 15:18:36 22 4,149.5000 XLON 15:18:36 256 4,149.5000 XLON 15:18:36 81 4,149.5000 XLON 15:18:36 216 4,147.5000 BATE 15:18:58 252 4,146.5000 CHIX 15:19:03 51 4,146.5000 CHIX 15:19:03 201 4,144.0000 TRQX 15:19:21 118 4,144.0000 TRQX 15:19:37 89 4,144.0000 CHIX 15:19:37 187 4,144.0000 XLON 15:19:57 7 4,143.5000 CHIX 15:20:07 253 4,144.5000 CHIX 15:20:30 247 4,145.0000 CHIX 15:21:02 146 4,145.0000 XLON 15:21:02 45 4,145.0000 TRQX 15:21:02 29 4,145.0000 TRQX 15:21:02 53 4,145.0000 BATE 15:21:02 42 4,145.0000 CHIX 15:21:02 138 4,144.5000 CHIX 15:21:03 140 4,144.5000 XLON 15:21:03 67 4,144.5000 CHIX 15:21:04 72 4,144.5000 CHIX 15:21:04 210 4,144.0000 CHIX 15:21:51 100 4,144.0000 XLON 15:22:04 100 4,144.0000 XLON 15:22:04 50 4,144.0000 XLON 15:22:04 351 4,144.0000 AQXE 15:22:04 116 4,144.0000 XLON 15:22:24 41 4,144.0000 XLON 15:22:24 69 4,144.0000 XLON 15:22:24 30 4,144.0000 CHIX 15:22:52 175 4,144.0000 CHIX 15:22:52 271 4,143.5000 TRQX 15:22:58 111 4,143.5000 XLON 15:24:13 95 4,143.5000 TRQX 15:24:22 186 4,143.5000 XLON 15:24:22 317 4,143.5000 CHIX 15:24:22 68 4,143.5000 BATE 15:24:22 54 4,143.5000 CHIX 15:24:22 215 4,143.5000 XLON 15:24:28 246 4,143.5000 XLON 15:24:28 170 4,143.5000 XLON 15:24:28 209 4,143.5000 CHIX 15:24:39 97 4,143.0000 XLON 15:25:00 92 4,143.0000 XLON 15:25:10 63 4,143.0000 XLON 15:25:10 8 4,143.0000 XLON 15:25:20 162 4,143.0000 TRQX 15:25:31 42 4,143.0000 TRQX 15:25:31 110 4,143.0000 TRQX 15:25:31 42 4,143.0000 TRQX 15:25:31 52 4,143.0000 TRQX 15:25:31 21 4,143.0000 TRQX 15:25:31 59 4,144.0000 XLON 15:25:50 178 4,144.0000 XLON 15:25:53 250 4,143.5000 CHIX 15:25:59 65 4,143.0000 BATE 15:26:13 203 4,143.0000 CHIX 15:26:13 120 4,142.5000 XLON 15:26:35 115 4,142.5000 XLON 15:26:41 25 4,142.5000 XLON 15:26:41 223 4,142.5000 CHIX 15:27:07 334 4,142.0000 XLON 15:27:12 47 4,142.0000 CHIX 15:27:28 224 4,142.0000 CHIX 15:27:28 222 4,141.0000 XLON 15:27:52 274 4,141.0000 CHIX 15:28:12 184 4,141.0000 CHIX 15:29:04 85 4,141.0000 CHIX 15:29:04 200 4,140.5000 XLON 15:29:09 250 4,140.5000 AQXE 15:29:09 136 4,140.5000 AQXE 15:29:09 24 4,140.5000 AQXE 15:29:09 251 4,139.0000 XLON 15:29:44 359 4,139.0000 XLON 15:29:49 110 4,139.0000 CHIX 15:30:11 114 4,139.0000 TRQX 15:30:11 193 4,139.0000 CHIX 15:31:16 190 4,139.0000 XLON 15:31:16 37 4,139.0000 XLON 15:31:16 190 4,139.0000 XLON 15:31:16 180 4,139.0000 XLON 15:31:16 46 4,139.0000 TRQX 15:31:16 20 4,139.0000 AQXE 15:31:16 57 4,139.0000 AQXE 15:31:16 167 4,140.0000 XLON 15:33:00 16 4,140.0000 XLON 15:33:00 60 4,140.0000 XLON 15:33:00 212 4,140.0000 XLON 15:33:00 22 4,140.0000 XLON 15:33:00 227 4,140.0000 XLON 15:33:00 83 4,140.0000 XLON 15:33:00 129 4,140.0000 XLON 15:33:00 143 4,140.0000 XLON 15:33:00 84 4,140.0000 XLON 15:33:00 78 4,140.0000 XLON 15:33:00 164 4,140.0000 BATE 15:33:01 107 4,140.0000 CHIX 15:33:01 97 4,139.0000 XLON 15:33:19 117 4,139.0000 XLON 15:33:19 118 4,139.5000 CHIX 15:33:39 218 4,140.0000 XLON 15:34:41 218 4,140.0000 XLON 15:34:41 139 4,140.0000 XLON 15:34:41 94 4,139.5000 TRQX 15:34:55 183 4,139.5000 XLON 15:34:55 67 4,139.5000 BATE 15:34:55 313 4,139.5000 CHIX 15:34:55 53 4,139.5000 CHIX 15:34:55 44 4,137.5000 XLON 15:35:37 81 4,137.5000 BATE 15:35:37 158 4,137.5000 XLON 15:35:37 20 4,137.5000 XLON 15:35:37 376 4,137.5000 CHIX 15:35:37 112 4,137.5000 TRQX 15:35:37 64 4,137.5000 CHIX 15:35:37 158 4,139.0000 XLON 15:36:32 94 4,139.0000 XLON 15:36:32 123 4,139.0000 XLON 15:36:32 123 4,139.0000 XLON 15:36:32 6 4,139.0000 XLON 15:36:32 124 4,139.0000 XLON 15:36:32 189 4,139.0000 XLON 15:36:33 63 4,139.0000 XLON 15:36:33 100 4,137.5000 XLON 15:37:36 45 4,137.5000 XLON 15:37:41 24 4,137.5000 XLON 15:37:41 100 4,137.5000 XLON 15:37:41 46 4,137.5000 TRQX 15:37:41 29 4,137.5000 TRQX 15:37:42 55 4,137.5000 XLON 15:37:42 20 4,137.5000 BATE 15:37:42 94 4,137.5000 CHIX 15:37:42 94 4,137.5000 CHIX 15:37:42 3 4,137.5000 CHIX 15:37:42 48 4,137.5000 CHIX 15:37:42 215 4,137.5000 CHIX 15:37:42 4 4,137.5000 AQXE 15:37:42 118 4,137.0000 CHIX 15:38:36 25 4,137.0000 BATE 15:38:36 25 4,137.0000 BATE 15:38:36 25 4,137.0000 BATE 15:38:36 25 4,137.0000 BATE 15:38:36 19 4,137.0000 BATE 15:38:36 70 4,137.0000 XLON 15:38:36 36 4,137.0000 TRQX 15:38:36 46 4,137.0000 TRQX 15:38:36 44 4,137.0000 TRQX 15:38:36 100 4,137.0000 TRQX 15:38:36 215 4,137.0000 CHIX 15:38:36 21 4,137.0000 CHIX 15:38:36 212 4,136.5000 XLON 15:39:35 175 4,136.5000 XLON 15:39:35 215 4,136.5000 CHIX 15:39:35 215 4,136.5000 CHIX 15:39:35 43 4,136.5000 TRQX 15:39:35 208 4,138.0000 XLON 15:40:42 208 4,138.0000 XLON 15:40:42 208 4,138.0000 XLON 15:40:42 193 4,138.0000 XLON 15:40:42 23 4,139.0000 TRQX 15:41:48 200 4,139.0000 XLON 15:41:48 23 4,139.0000 TRQX 15:41:48 77 4,139.0000 TRQX 15:41:48 42 4,139.0000 XLON 15:41:48 23 4,139.0000 TRQX 15:41:48 26 4,139.0000 CHIX 15:41:48 26 4,139.0000 CHIX 15:41:48 2 4,139.0000 CHIX 15:41:48 23 4,139.0000 TRQX 15:41:48 23 4,139.0000 TRQX 15:41:48 50 4,139.0000 XLON 15:41:48 182 4,139.0000 XLON 15:41:48 199 4,139.0000 XLON 15:41:48 208 4,142.0000 XLON 15:43:22 208 4,142.0000 XLON 15:43:22 139 4,142.0000 AQXE 15:43:22 215 4,142.0000 CHIX 15:43:22 55 4,142.0000 BATE 15:43:22 27 4,141.5000 TRQX 15:44:04 53 4,141.5000 XLON 15:44:04 19 4,141.5000 BATE 15:44:04 239 4,141.5000 XLON 15:44:04 158 4,141.5000 TRQX 15:44:05 45 4,141.5000 TRQX 15:44:05 179 4,141.5000 TRQX 15:44:05 24 4,141.5000 TRQX 15:44:05 330 4,141.0000 CHIX 15:44:48 99 4,141.0000 TRQX 15:44:48 71 4,141.0000 BATE 15:44:48 195 4,141.0000 CHIX 15:44:48 49 4,141.0000 BATE 15:44:48 6 4,141.0000 TRQX 15:44:48 118 4,142.5000 TRQX 15:46:20 231 4,142.5000 XLON 15:46:20 215 4,142.5000 CHIX 15:46:20 120 4,142.5000 CHIX 15:46:20 44 4,142.5000 TRQX 15:46:20 46 4,142.5000 TRQX 15:46:20 23 4,142.0000 TRQX 15:46:32 23 4,142.0000 TRQX 15:46:32 77 4,142.0000 TRQX 15:46:32 244 4,142.0000 XLON 15:46:33 124 4,142.0000 XLON 15:46:33 120 4,142.0000 XLON 15:46:33 7 4,142.0000 XLON 15:46:33 215 4,142.0000 CHIX 15:46:33 118 4,142.0000 CHIX 15:46:33 242 4,142.5000 XLON 15:48:13 242 4,142.5000 XLON 15:48:13 242 4,142.5000 XLON 15:48:13 98 4,142.5000 XLON 15:48:13 21 4,143.0000 XLON 15:49:21 78 4,143.5000 BATE 15:49:50 364 4,143.5000 CHIX 15:49:50 214 4,143.5000 XLON 15:49:50 109 4,143.5000 TRQX 15:49:50 61 4,143.5000 CHIX 15:49:50 123 4,143.5000 TRQX 15:50:12 175 4,143.5000 XLON 15:50:12 66 4,143.5000 XLON 15:50:12 409 4,143.5000 CHIX 15:50:12 88 4,143.5000 BATE 15:50:12 69 4,143.5000 CHIX 15:50:12 208 4,146.0000 XLON 15:51:31 208 4,146.0000 XLON 15:51:31 17 4,146.0000 XLON 15:51:31 208 4,146.0000 XLON 15:51:31 59 4,146.0000 XLON 15:51:31 31 4,147.5000 TRQX 15:53:03 59 4,147.5000 XLON 15:53:03 17 4,147.5000 AQXE 15:53:03 21 4,147.5000 BATE 15:53:03 101 4,147.5000 CHIX 15:53:03 59 4,147.5000 XLON 15:53:33 392 4,147.5000 CHIX 15:53:33 84 4,147.5000 BATE 15:53:33 118 4,147.5000 TRQX 15:53:33 230 4,147.5000 XLON 15:53:33 229 4,147.5000 XLON 15:53:33 229 4,147.5000 XLON 15:53:33 449 4,147.5000 XLON 15:53:33 66 4,147.5000 CHIX 15:53:33 110 4,147.5000 TRQX 15:54:36 214 4,147.5000 XLON 15:54:36 78 4,147.5000 BATE 15:54:36 296 4,147.5000 CHIX 15:54:36 68 4,147.5000 CHIX 15:54:36 61 4,147.5000 BATE 15:54:36 321 4,152.0000 XLON 15:57:23 182 4,152.0000 TRQX 15:57:23 152 4,152.0000 TRQX 15:57:29 298 4,152.0000 XLON 15:57:29 505 4,152.0000 CHIX 15:57:29 109 4,152.0000 BATE 15:57:29 85 4,152.0000 CHIX 15:57:29 231 4,151.5000 XLON 15:57:30 231 4,151.5000 XLON 15:57:30 459 4,151.5000 XLON 15:57:30 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16
4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 4 4,156.5000 BATE 15:59:16 2 4,156.5000 BATE 15:59:16 5 4,156.5000 XLON 15:59:16 244 4,157.5000 XLON 15:59:22 216 4,159.5000 XLON 16:00:15 156 4,159.5000 XLON 16:00:15 60 4,159.5000 XLON 16:00:15 340 4,159.5000 XLON 16:00:15 60 4,159.5000 XLON 16:00:15 127 4,159.5000 XLON 16:00:15 29 4,159.5000 XLON 16:00:15 69 4,159.5000 XLON 16:00:15 118 4,159.5000 CHIX 16:00:15 98 4,159.5000 CHIX 16:00:15 113 4,159.5000 CHIX 16:00:15 98 4,159.5000 CHIX 16:00:15 250 4,159.0000 XLON 16:01:03 23 4,159.0000 BATE 16:01:03 45 4,159.0000 BATE 16:01:03 53 4,159.0000 TRQX 16:01:03 185 4,159.0000 XLON 16:01:03 222 4,159.0000 TRQX 16:01:03 125 4,159.0000 TRQX 16:01:05 63 4,159.0000 TRQX 16:01:05 57 4,159.0000 XLON 16:02:03 2 4,159.0000 XLON 16:02:05 5 4,159.0000 BATE 16:02:06 17 4,159.0000 AQXE 16:02:14 59 4,159.0000 XLON 16:02:14 30 4,159.0000 TRQX 16:02:14 30 4,159.0000 TRQX 16:02:14 15 4,159.0000 TRQX 16:02:14 16 4,159.0000 BATE 16:02:14 21 4,159.0000 BATE 16:02:14 21 4,159.0000 BATE 16:02:14 21 4,159.0000 BATE 16:02:14 9 4,159.0000 BATE 16:02:14 100 4,159.0000 CHIX 16:02:14 21 4,159.0000 BATE 16:02:14 21 4,159.0000 BATE 16:02:14 21 4,159.0000 BATE 16:02:14 10 4,159.0000 BATE 16:02:14 21 4,159.0000 BATE 16:02:14 227 4,159.0000 XLON 16:02:14 3 4,159.0000 XLON 16:02:14 112 4,159.0000 XLON 16:02:14 23 4,159.0000 XLON 16:02:14 173 4,158.5000 CHIX 16:02:16 58 4,159.5000 XLON 16:03:28 21 4,159.5000 BATE 16:03:28 98 4,159.5000 CHIX 16:03:28 98 4,159.5000 CHIX 16:03:28 69 4,159.5000 CHIX 16:03:28 21 4,159.5000 BATE 16:03:28 29 4,159.5000 TRQX 16:03:28 46 4,159.5000 TRQX 16:03:28 29 4,159.5000 TRQX 16:03:28 101 4,159.5000 TRQX 16:03:28 23 4,159.5000 TRQX 16:03:28 100 4,159.5000 CHIX 16:03:28 122 4,159.5000 XLON 16:03:28 172 4,159.5000 XLON 16:03:28 455 4,159.0000 CHIX 16:04:42 269 4,159.0000 XLON 16:04:42 68 4,159.0000 TRQX 16:04:42 98 4,159.0000 BATE 16:04:42 68 4,159.0000 TRQX 16:04:42 77 4,159.0000 BATE 16:04:42 20 4,157.5000 BATE 16:06:05 97 4,157.5000 CHIX 16:06:05 56 4,157.5000 XLON 16:06:05 20 4,157.5000 BATE 16:06:05 28 4,157.5000 TRQX 16:06:05 20 4,157.5000 BATE 16:06:05 1 4,157.5000 TRQX 16:06:05 32 4,157.5000 TRQX 16:06:05 97 4,157.5000 CHIX 16:06:05 250 4,157.5000 AQXE 16:06:05 20 4,157.5000 AQXE 16:06:05 113 4,157.5000 AQXE 16:06:05 215 4,157.5000 CHIX 16:06:05 5 4,157.5000 CHIX 16:06:05 229 4,156.0000 XLON 16:06:08 98 4,156.0000 XLON 16:06:08 120 4,156.0000 CHIX 16:06:08 215 4,156.0000 CHIX 16:06:08 13 4,156.0000 TRQX 16:06:08 80 4,158.0000 BATE 16:07:35 112 4,158.0000 TRQX 16:07:35 213 4,158.0000 XLON 16:07:35 221 4,158.0000 XLON 16:07:35 374 4,158.0000 CHIX 16:07:35 82 4,158.0000 XLON 16:07:35 63 4,158.0000 XLON 16:07:36 139 4,158.0000 XLON 16:07:36 201 4,159.0000 XLON 16:08:23 42 4,159.0000 XLON 16:08:23 42 4,159.0000 XLON 16:08:23 160 4,159.0000 CHIX 16:08:23 20 4,159.0000 CHIX 16:08:23 44 4,159.0000 TRQX 16:08:23 20 4,159.0000 CHIX 16:08:23 68 4,159.0000 XLON 16:08:23 520 4,159.0000 CHIX 16:09:17 75 4,159.0000 TRQX 16:09:42 147 4,159.0000 XLON 16:09:42 251 4,159.0000 CHIX 16:09:42 54 4,159.0000 BATE 16:09:42 43 4,159.0000 CHIX 16:09:42 207 4,159.5000 CHIX 16:10:06 46 4,159.5000 TRQX 16:10:06 169 4,159.5000 XLON 16:10:06 2 4,159.5000 TRQX 16:10:06 81 4,159.5000 CHIX 16:10:06 247 4,159.0000 XLON 16:10:43 224 4,159.0000 XLON 16:10:55 133 4,159.0000 XLON 16:10:55 233 4,159.5000 XLON 16:12:54 60 4,159.5000 TRQX 16:12:54 59 4,159.5000 TRQX 16:12:54 93 4,159.5000 CHIX 16:12:54 184 4,159.5000 CHIX 16:12:54 271 4,159.5000 AQXE 16:12:54 7 4,160.0000 TRQX 16:13:07 72 4,160.0000 TRQX 16:13:07 155 4,160.0000 XLON 16:13:07 215 4,160.0000 CHIX 16:13:07 151 4,160.0000 CHIX 16:13:07 195 4,160.5000 CHIX 16:13:26 179 4,160.5000 TRQX 16:13:38 210 4,161.0000 CHIX 16:14:02 298 4,160.5000 BATE 16:14:15 100 4,161.0000 XLON 16:14:38 100 4,161.0000 XLON 16:14:38 5 4,161.0000 XLON 16:14:39 268 4,160.5000 CHIX 16:14:43 188 4,162.0000 BATE 16:15:26 485 4,161.5000 CHIX 16:15:37 200 4,162.5000 CHIX 16:16:12 386 4,162.0000 BATE 16:16:18 210 4,162.0000 CHIX 16:16:39 177 4,161.5000 CHIX 16:17:01 7 4,161.5000 AQXE 16:17:01 48 4,161.0000 XLON 16:17:08 240 4,161.5000 XLON 16:17:23 29 4,161.0000 TRQX 16:17:36 15 4,161.0000 TRQX 16:17:36 152 4,161.0000 XLON 16:17:36 55 4,161.0000 XLON 16:17:36 45 4,161.0000 CHIX 16:17:36 53 4,160.0000 XLON 16:19:02 16 4,160.0000 AQXE 16:19:02 19 4,160.0000 BATE 16:19:02 250 4,160.0000 AQXE 16:19:02 20 4,160.0000 CHIX 16:19:02 205 4,160.0000 XLON 16:19:02 118 4,160.0000 XLON 16:19:02 87 4,160.0000 XLON 16:19:03 179 4,160.0000 XLON 16:19:03 92 4,160.0000 TRQX 16:19:03 65 4,160.0000 BATE 16:19:03 304 4,160.0000 CHIX 16:19:03 205 4,160.0000 XLON 16:19:03 14 4,160.0000 XLON 16:19:03 51 4,160.0000 CHIX 16:19:03 74 4,159.5000 AQXE 16:19:43 86 4,159.5000 BATE 16:19:43 59 4,159.5000 CHIX 16:19:43 226 4,160.0000 XLON 16:19:51 226 4,160.0000 CHIX 16:19:53 154 4,160.0000 CHIX 16:19:53 135 4,160.0000 XLON 16:19:57 85 4,160.0000 XLON 16:19:57 215 4,160.0000 CHIX 16:20:08 3 4,160.0000 XLON 16:20:09 169 4,157.5000 XLON 16:20:28 36 4,157.5000 XLON 16:20:28 246 4,157.5000 CHIX 16:20:31 180 4,160.5000 CHIX 16:20:58 20 4,160.0000 CHIX 16:21:01 160 4,160.0000 XLON 16:21:01 180 4,160.0000 TRQX 16:21:01 96 4,159.5000 XLON 16:21:16 53 4,162.5000 XLON 16:22:30 230 4,162.5000 XLON 16:22:31 145 4,162.5000 TRQX 16:22:31 248 4,162.5000 CHIX 16:22:31 233 4,162.5000 CHIX 16:22:31 104 4,162.5000 BATE 16:22:31 81 4,162.5000 XLON 16:22:31 100 4,162.5000 XLON 16:22:31 98 4,163.0000 XLON 16:23:36 100 4,163.0000 XLON 16:23:37 79 4,163.0000 XLON 16:23:37 101 4,163.0000 XLON 16:23:37 100 4,163.0000 XLON 16:23:46 54 4,163.0000 XLON 16:23:48 46 4,163.0000 XLON 16:23:48 100 4,163.0000 XLON 16:23:48 59 4,163.0000 XLON 16:23:51 41 4,163.0000 XLON 16:23:51 53 4,164.5000 XLON 16:24:00 89 4,164.5000 CHIX 16:24:00 27 4,164.5000 TRQX 16:24:00 53 4,164.5000 XLON 16:24:00 203 4,164.5000 XLON 16:24:02 200 4,164.5000 XLON 16:24:03 3 4,164.5000 XLON 16:24:04 138 4,164.5000 XLON 16:24:04 100 4,164.5000 XLON 16:24:04 103 4,164.5000 XLON 16:24:05 27 4,164.5000 XLON 16:24:05 18 4,164.5000 XLON 16:24:05 100 4,165.0000 XLON 16:24:12 80 4,165.0000 XLON 16:24:14 23 4,165.0000 XLON 16:24:15 492 4,165.0000 CHIX 16:24:20 102 4,165.0000 TRQX 16:25:00 201 4,165.0000 XLON 16:25:00 73 4,165.0000 BATE 16:25:00 342 4,165.0000 CHIX 16:25:00 58 4,165.0000 CHIX 16:25:00 93 4,165.0000 XLON 16:25:02 147 4,165.0000 XLON 16:25:02 100 4,165.0000 XLON 16:25:22 179 4,164.5000 XLON 16:25:31 200 4,164.5000 XLON 16:25:31 31 4,164.5000 XLON 16:25:31 270 4,164.5000 XLON 16:25:59 243 4,164.5000 AQXE 16:26:03 193 4,164.5000 AQXE 16:26:03 188 4,163.5000 XLON 16:26:23 238 4,164.5000 TRQX 16:26:42 388 4,164.0000 CHIX 16:26:47 215 4,163.0000 CHIX 16:26:56 16 4,163.0000 CHIX 16:26:56 172 4,162.5000 BATE 16:27:09 196 4,162.0000 XLON 16:27:14 180 4,162.0000 CHIX 16:27:24 183 4,161.5000 XLON 16:27:34 205 4,160.5000 CHIX 16:27:47 130 4,161.0000 TRQX 16:27:52 74 4,161.0000 TRQX 16:27:52 169 4,161.0000 CHIX 16:28:07 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
POSMZMGZRRFGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 17:28:14 09 December 2022 RNS Number : 2824J Unilever PLC 09 December 2022 TRANSACTIONS IN OWN SECURITIES 9 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 9 December 2022 Number of ordinary shares purchased: 265,885 Highest price paid per share: GBp 4,166.0000 Lowest price paid per share: GBp 4,118.5000 Volume weighted average price paid per share: GBp 4,143.6364 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 95,785,069 of its ordinary shares in treasury and has 2,533,458,703 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,143.6470 115,110 BATS 4,143.5296 17,460 Chi-X 4,144.5582 100,276 Turquoise 4,141.5412 27,153 Aquis 4,137.7068 5,886 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 38 4,132.5000 CHIX 08:00:13 3 4,132.5000 CHIX 08:00:13 227 4,138.0000 XLON 08:00:16 239 4,138.0000 XLON 08:00:16 227 4,138.0000 XLON 08:00:16 239 4,138.0000 XLON 08:00:16 79 4,154.0000 XLON 08:00:46 170 4,154.0000 XLON 08:00:46 249 4,154.0000 XLON 08:00:46 39 4,154.0000 XLON 08:00:46 259 4,153.5000 CHIX 08:00:48 356 4,153.5000 CHIX 08:00:48 331 4,153.5000 CHIX 08:00:48 401 4,151.5000 CHIX 08:00:53 222 4,148.0000 XLON 08:01:17 251 4,150.5000 XLON 08:02:45 251 4,150.5000 XLON 08:02:45 40 4,150.5000 XLON 08:02:45 128 4,148.5000 XLON 08:03:04 126 4,152.0000 XLON 08:03:43 99 4,152.0000 XLON 08:03:43 58 4,152.0000 XLON 08:03:43 157 4,152.0000 XLON 08:03:43 68 4,152.0000 XLON 08:03:43 31 4,152.0000 XLON 08:03:43 248 4,152.0000 CHIX 08:03:49 456 4,152.0000 CHIX 08:03:49 277 4,153.0000 XLON 08:04:01 122 4,153.0000 XLON 08:04:01 87 4,151.5000 XLON 08:04:42 127 4,151.5000 XLON 08:04:43 236 4,153.0000 XLON 08:04:45 318 4,152.0000 TRQX 08:04:59 177 4,148.5000 XLON 08:05:11 409 4,151.5000 XLON 08:05:40 406 4,151.5000 XLON 08:06:20 209 4,151.5000 XLON 08:06:20 209 4,151.5000 XLON 08:06:20 8 4,151.5000 TRQX 08:06:20 147 4,150.5000 AQXE 08:06:24 207 4,149.0000 CHIX 08:06:52 42 4,148.5000 CHIX 08:07:03 64 4,148.5000 CHIX 08:07:03 36 4,147.5000 CHIX 08:07:14 207 4,147.5000 CHIX 08:07:14 93 4,147.5000 CHIX 08:07:14 22 4,153.0000 BATE 08:08:32 106 4,153.0000 CHIX 08:08:32 32 4,153.0000 TRQX 08:08:32 50 4,153.0000 CHIX 08:08:32 225 4,153.0000 XLON 08:08:32 63 4,153.0000 XLON 08:08:32 275 4,153.0000 XLON 08:08:32 146 4,153.0000 XLON 08:08:32 79 4,153.0000 XLON 08:08:32 137 4,153.0000 XLON 08:08:32 41 4,153.0000 XLON 08:08:32 75 4,153.0000 XLON 08:08:32 200 4,153.0000 XLON 08:08:32 19 4,153.0000 XLON 08:08:32 26 4,154.5000 BATE 08:09:35 531 4,154.5000 CHIX 08:09:35 88 4,154.5000 BATE 08:09:35 89 4,154.5000 BATE 08:09:35 268 4,155.5000 CHIX 08:10:09 221 4,155.0000 TRQX 08:10:20 62 4,154.0000 TRQX 08:10:27 175 4,154.0000 CHIX 08:10:27 76 4,152.5000 XLON 08:10:32 205 4,152.5000 XLON 08:10:32 187 4,148.0000 XLON 08:10:49 208 4,147.0000 CHIX 08:11:19 275 4,145.0000 CHIX 08:11:29 25 4,141.5000 TRQX 08:11:34 19 4,141.5000 TRQX 08:11:34 13 4,141.5000 TRQX 08:11:34 124 4,141.5000 TRQX 08:11:34 199 4,141.0000 CHIX 08:11:51 189 4,144.0000 CHIX 08:12:24 77 4,148.0000 BATE 08:13:05 107 4,148.0000 TRQX 08:13:05 355 4,148.0000 CHIX 08:13:05 210 4,148.0000 XLON 08:13:05 60 4,148.0000 CHIX 08:13:05 177 4,143.5000 XLON 08:14:20 62 4,143.5000 XLON 08:14:20 22 4,143.5000 BATE 08:14:20 105 4,143.5000 CHIX 08:14:20 84 4,143.5000 CHIX 08:14:20 32 4,143.5000 TRQX 08:14:20 31 4,143.5000 CHIX 08:14:20 31 4,143.5000 CHIX 08:14:20 31 4,143.5000 CHIX 08:14:20 157 4,143.5000 CHIX 08:14:20 386 4,140.0000 CHIX 08:14:21 407 4,140.0000 BATE 08:15:31 202 4,140.0000 CHIX 08:15:31 173 4,139.0000 CHIX 08:16:06 213 4,145.5000 XLON 08:18:06 213 4,145.5000 XLON 08:18:06 39 4,145.5000 XLON 08:18:06 213 4,145.5000 XLON 08:18:07 21 4,145.0000 BATE 08:18:09 98 4,145.0000 CHIX 08:18:09 98 4,145.0000 CHIX 08:18:09 98 4,145.0000 CHIX 08:18:09 98 4,145.0000 CHIX 08:18:09 30 4,145.0000 TRQX 08:18:09 58 4,145.0000 XLON 08:18:09 30 4,145.0000 TRQX 08:18:09 169 4,145.0000 TRQX 08:18:09 21 4,145.0000 BATE 08:18:09 44 4,145.0000 BATE 08:18:09 49 4,145.0000 BATE 08:18:09 100 4,145.0000 CHIX 08:18:09 203 4,145.0000 AQXE 08:18:09 196 4,143.0000 TRQX 08:18:33 39 4,143.0000 TRQX 08:18:33 263 4,142.5000 XLON 08:19:21 263 4,142.5000 XLON 08:19:21 108 4,142.5000 XLON 08:19:21 226 4,141.0000 TRQX 08:19:33 135 4,141.0000 XLON 08:19:58 35 4,141.0000 XLON 08:19:58 221 4,142.5000 CHIX 08:20:20 225 4,141.5000 CHIX 08:20:40 196 4,143.5000 XLON 08:21:25 285 4,143.5000 CHIX 08:21:25 17 4,143.5000 CHIX 08:21:25 194 4,144.5000 CHIX 08:21:35 170 4,143.5000 CHIX 08:22:01 184 4,142.5000 CHIX 08:22:10 182 4,142.5000 XLON 08:22:36 176 4,142.0000 CHIX 08:22:43 190 4,140.5000 XLON 08:23:32 100 4,140.5000 CHIX 08:23:49 51 4,140.5000 CHIX 08:23:49 32 4,140.5000 CHIX 08:23:49 44 4,140.5000 TRQX 08:23:49 107 4,140.5000 TRQX 08:23:49 2 4,140.5000 XLON 08:23:49 236 4,138.0000 XLON 08:24:41 236 4,138.0000 XLON 08:24:41 62 4,138.0000 TRQX 08:24:41 95 4,137.5000 XLON 08:24:51 90 4,137.5000 CHIX 08:24:51 44 4,136.5000 TRQX 08:25:23 26 4,136.5000 TRQX 08:25:23 132 4,136.5000 XLON 08:25:23 204 4,135.5000 CHIX 08:25:48 44 4,135.5000 XLON 08:26:52 100 4,135.5000 XLON 08:26:52 62 4,135.5000 TRQX 08:26:52 11 4,135.5000 TRQX 08:26:52 245 4,135.5000 CHIX 08:26:52 95 4,135.5000 CHIX 08:26:52 345 4,135.5000 CHIX 08:26:58 128 4,135.0000 TRQX 08:27:39 130 4,135.0000 TRQX 08:27:39 143 4,135.0000 TRQX 08:27:39 141 4,138.0000 TRQX 08:28:23 140 4,138.0000 TRQX 08:28:23 15 4,138.0000 TRQX 08:28:23 246 4,141.5000 XLON 08:29:28 185 4,141.5000 XLON 08:29:28 246 4,141.0000 CHIX 08:29:42 283 4,141.0000 XLON 08:29:57 439 4,141.0000 CHIX 08:31:19 316 4,141.0000 CHIX 08:31:19 436 4,142.0000 XLON 08:32:27 68 4,141.5000 CHIX 08:32:34 220 4,145.0000 XLON 08:33:33 109 4,145.0000 XLON 08:33:33 220 4,145.0000 XLON 08:33:33 91 4,145.0000 XLON 08:33:33 218 4,144.0000 TRQX 08:33:47 190 4,144.5000 CHIX 08:34:19 202 4,144.0000 XLON 08:34:20 254 4,144.5000 XLON 08:35:59 254 4,144.5000 XLON 08:35:59 93 4,144.5000 XLON 08:35:59 284 4,144.5000 CHIX 08:36:05 176 4,145.5000 XLON 08:36:58 82 4,144.5000 XLON 08:37:05 243 4,144.5000 XLON 08:37:06 195 4,144.5000 CHIX 08:37:42 155 4,143.5000 XLON 08:38:07 44 4,143.5000 XLON 08:38:07 100 4,143.5000 BATE 08:38:39 51 4,142.5000 CHIX 08:38:53 311 4,142.5000 XLON 08:38:53 210 4,142.0000 CHIX 08:39:12 213 4,143.5000 XLON 08:40:45 213 4,143.5000 XLON 08:40:45 102 4,143.5000 XLON 08:40:45 59 4,143.5000 XLON 08:40:45 429 4,143.5000 TRQX 08:41:08 180 4,143.5000 TRQX 08:41:39 255 4,143.0000 BATE 08:42:00 199 4,142.5000 XLON 08:42:39 247 4,142.5000 TRQX 08:43:30 8 4,142.5000 TRQX 08:43:30 433 4,142.5000 CHIX 08:43:42 182 4,146.0000 CHIX 08:44:42 206 4,146.0000 CHIX 08:44:42 206 4,146.0000 CHIX 08:44:42 94 4,146.0000 CHIX 08:44:42 464 4,148.0000 CHIX 08:46:55 454 4,148.0000 CHIX 08:46:55 158 4,148.5000 TRQX 08:48:18 48 4,148.5000 TRQX 08:48:18 48 4,148.5000 TRQX 08:48:18 100 4,148.5000 CHIX 08:48:18 135 4,148.5000 TRQX 08:48:19 66 4,152.5000 XLON 08:49:26 34 4,152.5000 TRQX 08:49:26
114 4,152.5000 CHIX 08:49:26 24 4,152.5000 BATE 08:49:26 17 4,152.5000 CHIX 08:49:26 116 4,152.5000 XLON 08:49:26 56 4,152.5000 CHIX 08:49:26 147 4,152.5000 XLON 08:49:26 184 4,152.5000 XLON 08:50:04 75 4,152.5000 XLON 08:50:04 55 4,152.5000 XLON 08:50:04 75 4,152.5000 XLON 08:50:04 130 4,152.5000 XLON 08:50:04 20 4,152.5000 XLON 08:50:04 101 4,150.5000 CHIX 08:50:59 101 4,150.5000 CHIX 08:50:59 59 4,150.5000 XLON 08:50:59 31 4,150.5000 CHIX 08:50:59 60 4,159.0000 BATE 08:54:55 21 4,159.0000 BATE 08:54:55 730 4,159.0000 CHIX 08:54:55 77 4,159.0000 BATE 08:54:55 219 4,159.0000 TRQX 08:54:55 430 4,159.0000 XLON 08:54:55 123 4,159.0000 CHIX 08:54:55 44 4,161.5000 CHIX 08:58:14 40 4,161.5000 CHIX 08:58:14 200 4,161.5000 XLON 08:58:14 200 4,161.5000 XLON 08:58:14 48 4,161.5000 XLON 08:58:14 150 4,161.5000 XLON 08:58:14 101 4,161.5000 XLON 08:58:14 120 4,161.5000 CHIX 08:58:14 264 4,160.0000 XLON 08:58:23 355 4,160.0000 XLON 08:58:23 83 4,159.5000 TRQX 09:00:05 162 4,159.5000 XLON 09:00:05 110 4,161.0000 XLON 09:00:40 131 4,162.0000 XLON 09:01:44 214 4,162.0000 XLON 09:01:44 30 4,162.0000 XLON 09:01:44 220 4,162.0000 XLON 09:01:45 84 4,162.0000 TRQX 09:01:46 47 4,162.0000 TRQX 09:01:46 94 4,162.0000 BATE 09:01:46 434 4,162.0000 CHIX 09:01:46 79 4,162.0000 CHIX 09:01:46 35 4,158.5000 AQXE 09:03:38 162 4,158.5000 XLON 09:03:38 83 4,158.5000 TRQX 09:03:38 12 4,158.5000 CHIX 09:03:38 264 4,158.5000 CHIX 09:03:38 59 4,158.5000 BATE 09:03:38 12 4,158.5000 AQXE 09:03:38 221 4,161.0000 XLON 09:04:46 210 4,161.0000 XLON 09:04:46 11 4,161.0000 XLON 09:04:46 81 4,161.0000 XLON 09:04:46 15 4,161.0000 XLON 09:04:46 32 4,159.5000 TRQX 09:05:03 63 4,159.5000 XLON 09:05:03 106 4,159.5000 CHIX 09:05:03 106 4,159.5000 CHIX 09:05:03 5 4,159.5000 CHIX 09:05:03 22 4,159.5000 BATE 09:05:03 243 4,157.5000 XLON 09:06:11 243 4,157.5000 XLON 09:06:13 58 4,157.5000 XLON 09:06:13 138 4,157.5000 XLON 09:07:48 104 4,157.5000 XLON 09:07:48 113 4,157.5000 XLON 09:07:48 113 4,157.5000 XLON 09:07:48 16 4,157.5000 XLON 09:07:48 57 4,157.5000 XLON 09:07:48 220 4,158.0000 CHIX 09:08:10 220 4,158.0000 CHIX 09:08:10 78 4,158.0000 CHIX 09:08:10 261 4,157.0000 CHIX 09:10:04 261 4,157.0000 CHIX 09:10:04 6 4,157.0000 CHIX 09:10:04 2 4,162.0000 XLON 09:12:09 200 4,162.0000 XLON 09:12:09 343 4,162.0000 CHIX 09:12:09 58 4,162.0000 CHIX 09:12:09 245 4,161.5000 XLON 09:12:09 245 4,161.5000 XLON 09:12:09 61 4,161.5000 XLON 09:12:09 2 4,161.5000 XLON 09:12:09 164 4,159.5000 XLON 09:14:30 68 4,159.5000 XLON 09:14:30 164 4,159.5000 XLON 09:14:30 96 4,159.5000 XLON 09:14:30 227 4,157.5000 XLON 09:15:01 227 4,157.5000 XLON 09:15:01 50 4,157.5000 XLON 09:15:01 503 4,158.0000 BATE 09:16:37 215 4,157.0000 CHIX 09:17:30 215 4,157.0000 CHIX 09:17:30 75 4,157.0000 CHIX 09:17:30 34 4,158.5000 CHIX 09:18:50 179 4,158.5000 XLON 09:18:50 270 4,158.5000 CHIX 09:18:50 52 4,158.5000 CHIX 09:18:50 239 4,161.0000 CHIX 09:20:18 239 4,161.0000 CHIX 09:20:18 22 4,161.0000 BATE 09:20:51 60 4,161.0000 XLON 09:20:51 103 4,161.0000 CHIX 09:20:51 103 4,161.0000 CHIX 09:20:51 21 4,161.0000 CHIX 09:20:51 31 4,161.0000 TRQX 09:20:51 215 4,161.0000 CHIX 09:20:51 3 4,161.0000 CHIX 09:20:51 23 4,163.5000 TRQX 09:24:08 200 4,163.5000 XLON 09:24:08 23 4,163.5000 TRQX 09:24:08 150 4,163.5000 XLON 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 23 4,163.5000 TRQX 09:24:08 22 4,163.5000 CHIX 09:24:08 23 4,163.5000 TRQX 09:24:08 23 4,163.5000 TRQX 09:24:08 23 4,163.5000 TRQX 09:24:08 22 4,163.5000 CHIX 09:24:08 22 4,163.5000 CHIX 09:24:08 23 4,163.5000 TRQX 09:24:08 23 4,163.5000 TRQX 09:24:08 245 4,163.5000 CHIX 09:24:08 126 4,163.0000 TRQX 09:25:45 164 4,163.0000 TRQX 09:25:45 168 4,163.0000 TRQX 09:25:45 61 4,163.0000 TRQX 09:25:45 486 4,161.0000 XLON 09:27:12 337 4,162.0000 XLON 09:28:21 14 4,162.0000 XLON 09:28:21 132 4,162.0000 XLON 09:28:21 131 4,160.5000 AQXE 09:29:02 311 4,163.0000 CHIX 09:30:11 470 4,163.0000 CHIX 09:30:11 433 4,162.5000 CHIX 09:32:38 93 4,162.5000 BATE 09:32:38 130 4,162.5000 TRQX 09:32:38 254 4,162.5000 XLON 09:32:38 73 4,162.5000 CHIX 09:32:38 24 4,163.0000 BATE 09:34:07 268 4,162.0000 XLON 09:34:10 200 4,162.0000 XLON 09:34:10 68 4,162.0000 XLON 09:34:10 4 4,162.0000 XLON 09:34:10 41 4,164.5000 CHIX 09:35:24 355 4,164.5000 CHIX 09:35:24 78 4,164.0000 BATE 09:35:24 146 4,164.0000 BATE 09:35:24 478 4,165.0000 CHIX 09:37:13 211 4,164.5000 XLON 09:37:13 138 4,164.5000 XLON 09:37:13 100 4,164.5000 XLON 09:37:14 439 4,165.5000 TRQX 09:38:54 451 4,166.0000 XLON 09:40:18 215 4,165.5000 CHIX 09:40:39 266 4,165.5000 CHIX 09:40:41 432 4,162.5000 CHIX 09:42:43 48 4,162.0000 XLON 09:42:57 386 4,162.0000 XLON 09:42:57 176 4,160.5000 TRQX 09:44:57 77 4,160.5000 TRQX 09:44:57 65 4,160.5000 TRQX 09:44:57 188 4,160.5000 TRQX 09:44:57 3 4,160.5000 CHIX 09:44:57 96 4,159.5000 CHIX 09:46:27 23 4,160.5000 CHIX 09:47:04 386 4,160.5000 CHIX 09:47:04 388 4,160.5000 CHIX 09:47:27 252 4,160.0000 CHIX 09:48:22 236 4,160.0000 CHIX 09:48:22 431 4,158.0000 CHIX 09:49:34 413 4,156.0000 CHIX 09:50:08 217 4,157.0000 XLON 09:51:40 180 4,157.0000 XLON 09:51:40 37 4,157.0000 XLON 09:51:40 1 4,157.0000 XLON 09:51:40 322 4,158.5000 AQXE 09:54:03 96 4,158.5000 CHIX 09:54:03 174 4,158.0000 CHIX 09:54:04 253 4,158.0000 CHIX 09:54:04 232 4,158.0000 CHIX 09:55:00 120 4,158.0000 TRQX 09:55:00 112 4,158.0000 XLON 09:55:00 437 4,157.5000 CHIX 09:56:49 213 4,157.5000 CHIX 09:58:06 213 4,157.5000 CHIX 09:58:06 22 4,157.5000 CHIX 09:58:06 379 4,155.5000 XLON 09:59:30 394 4,154.0000 CHIX 10:01:49 54 4,154.0000 CHIX 10:01:49 55 4,155.5000 BATE 10:03:43 45 4,155.5000 BATE 10:03:43 463 4,155.5000 CHIX 10:03:43 139 4,155.5000 XLON 10:03:43 139 4,155.5000 TRQX 10:03:43 133 4,155.5000 XLON 10:03:43 78 4,155.5000 CHIX 10:03:43 67 4,156.5000 CHIX 10:06:03 137 4,156.5000 CHIX 10:06:03 137 4,156.5000 CHIX 10:06:03 67 4,156.5000 CHIX 10:06:03 16 4,156.5000 CHIX 10:06:03 407 4,158.5000 XLON 10:06:44 476 4,158.0000 CHIX 10:07:57 64 4,158.5000 AQXE 10:09:22 79 4,158.5000 AQXE 10:09:22 200 4,158.5000 XLON 10:09:22 155 4,158.5000 CHIX 10:10:08 479 4,158.0000 CHIX 10:10:08 463 4,158.0000 XLON 10:11:57 462 4,160.0000 XLON 10:13:24 36 4,159.5000 XLON 10:14:09 413 4,159.5000 XLON 10:14:09 412 4,159.5000 BATE 10:16:15 449 4,160.5000 XLON 10:16:47 55 4,159.5000 BATE 10:18:40 329 4,159.5000 BATE 10:18:40 420 4,161.0000 BATE 10:20:09 38 4,160.0000 BATE 10:21:38 365 4,160.0000 BATE 10:21:38 381 4,159.5000 CHIX 10:22:02 197 4,159.0000 CHIX 10:23:54 195 4,159.0000 CHIX 10:23:54 215 4,157.0000 CHIX 10:24:21 173 4,157.0000 CHIX 10:24:21 356 4,158.0000 TRQX 10:26:34 215 4,157.0000 CHIX 10:26:39 151 4,157.0000 AQXE 10:26:39 180 4,156.0000 XLON 10:28:51 186 4,156.0000 XLON 10:28:51 164 4,156.0000 CHIX 10:29:21 32 4,156.0000 CHIX 10:29:21 175 4,156.0000 CHIX 10:29:21 52 4,156.0000 CHIX 10:29:21 464 4,154.5000 CHIX 10:31:31 233 4,154.5000 CHIX 10:33:00 233 4,154.5000 CHIX 10:33:00 46 4,154.5000 CHIX 10:33:00 82 4,154.5000 BATE 10:35:43 383 4,154.5000 CHIX 10:35:43 115 4,154.5000 TRQX 10:35:43 225 4,154.5000 XLON 10:35:43 49 4,154.5000 BATE 10:35:43 16 4,154.5000 BATE 10:35:43 216 4,155.0000 XLON 10:37:19 98 4,155.0000 XLON 10:37:19 453 4,154.5000 TRQX 10:37:22 131 4,154.5000 XLON 10:37:22 466 4,155.5000 CHIX 10:39:56 162 4,154.0000 TRQX 10:41:31 104 4,154.0000 TRQX 10:41:31 167 4,154.0000 TRQX 10:41:31 22 4,154.0000 TRQX 10:41:31 424 4,154.0000 XLON 10:43:30 270 4,154.0000 XLON 10:45:37 270 4,154.0000 XLON 10:45:50 140 4,154.0000 XLON 10:45:50 270 4,154.0000 XLON 10:45:50 454 4,155.0000 XLON 10:49:08 329 4,155.0000 XLON 10:49:08 116 4,155.0000 XLON 10:49:08 99 4,155.5000 XLON 10:51:11 160 4,155.5000 XLON 10:51:11 21 4,155.0000 BATE 10:51:21 257 4,156.0000 XLON 10:51:53 95 4,158.0000 BATE 10:54:13 1 4,158.0000 BATE 10:54:13 74 4,158.0000 XLON 10:54:13 90 4,158.0000 XLON 10:54:13 214 4,158.5000 XLON 10:54:57 55 4,158.5000 XLON 10:55:00 172 4,158.5000 XLON 10:55:00 172 4,158.5000 XLON 10:55:00 214 4,158.5000 CHIX 10:55:00 55 4,158.5000 XLON 10:55:00 44 4,158.5000 XLON 10:55:00 87 4,158.5000 CHIX 10:55:00 112 4,158.5000 CHIX 10:55:00 502 4,158.0000 BATE 10:55:02 52 4,158.0000 BATE 10:59:02 241 4,158.0000 CHIX 10:59:02 143 4,158.0000 XLON 10:59:02 72 4,158.0000 TRQX 10:59:02
41 4,158.0000 CHIX 10:59:02 181 4,156.0000 XLON 11:00:02 66 4,156.0000 XLON 11:00:02 52 4,156.0000 XLON 11:00:02 118 4,156.0000 XLON 11:00:02 66 4,156.0000 XLON 11:00:02 59 4,156.0000 XLON 11:00:02 63 4,156.0000 XLON 11:00:02 77 4,157.5000 TRQX 11:01:48 152 4,157.5000 XLON 11:01:48 258 4,157.5000 CHIX 11:01:48 55 4,157.5000 BATE 11:01:48 44 4,157.5000 CHIX 11:01:48 96 4,156.0000 CHIX 11:02:59 20 4,156.0000 BATE 11:02:59 28 4,156.0000 TRQX 11:02:59 56 4,156.0000 XLON 11:02:59 100 4,156.0000 CHIX 11:02:59 96 4,156.0000 CHIX 11:02:59 121 4,156.0000 CHIX 11:03:00 20 4,155.0000 BATE 11:04:40 56 4,155.0000 XLON 11:04:40 28 4,155.0000 TRQX 11:04:40 473 4,153.5000 CHIX 11:05:42 208 4,153.0000 CHIX 11:05:44 277 4,153.0000 CHIX 11:05:44 245 4,154.5000 XLON 11:07:00 206 4,154.5000 XLON 11:07:00 264 4,155.0000 XLON 11:08:37 181 4,155.0000 XLON 11:08:37 72 4,156.5000 BATE 11:10:38 365 4,156.5000 BATE 11:10:38 220 4,158.0000 XLON 11:12:17 220 4,158.0000 XLON 11:12:19 69 4,158.0000 TRQX 11:12:19 415 4,156.5000 CHIX 11:13:39 403 4,156.5000 XLON 11:15:01 383 4,156.0000 XLON 11:15:52 60 4,156.5000 XLON 11:18:35 30 4,156.5000 TRQX 11:18:35 101 4,156.5000 CHIX 11:18:35 22 4,156.5000 BATE 11:18:35 1 4,156.5000 TRQX 11:18:35 43 4,156.5000 TRQX 11:18:35 101 4,156.5000 CHIX 11:18:35 64 4,156.5000 CHIX 11:18:35 22 4,156.5000 BATE 11:18:35 22 4,156.5000 BATE 11:18:35 31 4,156.5000 TRQX 11:18:35 124 4,156.5000 TRQX 11:18:35 22 4,156.5000 BATE 11:18:35 22 4,156.5000 BATE 11:18:35 108 4,156.5000 CHIX 11:18:35 157 4,155.0000 XLON 11:19:03 193 4,155.0000 XLON 11:19:03 85 4,155.0000 AQXE 11:19:03 363 4,155.0000 CHIX 11:21:00 339 4,153.5000 CHIX 11:21:47 215 4,152.0000 CHIX 11:23:10 174 4,152.0000 CHIX 11:23:10 50 4,153.0000 CHIX 11:24:35 322 4,153.5000 CHIX 11:24:54 341 4,153.0000 CHIX 11:26:07 377 4,154.5000 TRQX 11:27:07 363 4,154.5000 CHIX 11:27:41 381 4,153.5000 CHIX 11:28:55 360 4,154.0000 CHIX 11:30:44 30 4,152.5000 BATE 11:31:12 121 4,152.5000 BATE 11:31:12 150 4,151.5000 BATE 11:31:35 50 4,151.5000 BATE 11:31:35 3 4,151.5000 BATE 11:31:35 339 4,152.0000 XLON 11:32:38 343 4,151.0000 CHIX 11:33:38 306 4,152.0000 BATE 11:34:38 260 4,152.5000 BATE 11:36:05 36 4,152.5000 BATE 11:36:05 49 4,152.5000 CHIX 11:36:05 338 4,152.5000 CHIX 11:37:42 200 4,152.0000 BATE 11:37:42 138 4,152.0000 BATE 11:37:42 385 4,156.0000 CHIX 11:40:10 136 4,155.5000 BATE 11:41:39 99 4,155.5000 TRQX 11:41:39 92 4,155.5000 XLON 11:41:39 325 4,155.0000 CHIX 11:42:19 126 4,154.5000 BATE 11:43:00 255 4,155.5000 XLON 11:44:15 445 4,157.0000 CHIX 11:46:07 419 4,157.5000 CHIX 11:47:32 322 4,156.5000 CHIX 11:47:43 36 4,156.5000 AQXE 11:47:43 320 4,158.5000 CHIX 11:49:52 444 4,159.0000 CHIX 11:50:49 180 4,158.5000 XLON 11:50:50 200 4,158.5000 CHIX 11:50:53 402 4,156.5000 CHIX 11:53:47 59 4,156.5000 CHIX 11:53:47 22 4,155.0000 BATE 11:55:39 188 4,155.0000 BATE 11:55:42 245 4,155.0000 XLON 11:55:42 171 4,154.0000 TRQX 11:56:42 77 4,154.0000 TRQX 11:56:42 110 4,154.0000 TRQX 11:56:42 138 4,154.0000 TRQX 11:56:42 9 4,154.0000 TRQX 11:56:42 95 4,152.5000 XLON 11:57:12 88 4,152.5000 XLON 11:57:35 88 4,152.5000 XLON 11:57:35 88 4,152.5000 XLON 11:57:35 88 4,152.5000 XLON 11:57:35 73 4,152.5000 XLON 11:57:35 100 4,152.5000 XLON 12:01:22 39 4,152.5000 XLON 12:01:22 70 4,152.5000 TRQX 12:01:22 50 4,152.5000 BATE 12:01:22 275 4,152.5000 CHIX 12:01:22 493 4,152.0000 CHIX 12:02:30 26 4,152.0000 CHIX 12:03:16 389 4,152.0000 CHIX 12:03:16 48 4,152.0000 CHIX 12:03:16 381 4,152.0000 CHIX 12:05:01 54 4,153.5000 CHIX 12:06:16 252 4,153.5000 CHIX 12:06:16 74 4,153.5000 CHIX 12:06:16 340 4,154.0000 CHIX 12:07:38 342 4,154.0000 CHIX 12:08:48 221 4,154.5000 CHIX 12:10:21 59 4,154.5000 CHIX 12:10:21 107 4,154.5000 CHIX 12:10:21 370 4,156.5000 CHIX 12:11:35 215 4,154.0000 CHIX 12:12:49 46 4,154.0000 TRQX 12:12:49 45 4,154.0000 TRQX 12:12:49 9 4,154.0000 TRQX 12:12:49 103 4,154.0000 XLON 12:12:49 10 4,154.0000 XLON 12:12:49 9 4,154.0000 AQXE 12:12:49 141 4,154.0000 TRQX 12:14:07 231 4,154.0000 TRQX 12:14:07 374 4,154.5000 XLON 12:16:03 12 4,154.5000 XLON 12:16:03 136 4,153.5000 XLON 12:17:31 312 4,153.5000 XLON 12:17:31 255 4,154.0000 TRQX 12:18:32 76 4,154.0000 TRQX 12:18:32 194 4,154.0000 AQXE 12:18:32 112 4,154.5000 TRQX 12:22:12 161 4,154.5000 TRQX 12:22:12 109 4,154.5000 TRQX 12:22:14 46 4,154.5000 XLON 12:22:14 438 4,154.0000 CHIX 12:22:15 180 4,155.0000 XLON 12:24:48 305 4,155.0000 XLON 12:24:48 222 4,154.0000 XLON 12:25:22 150 4,154.0000 XLON 12:25:22 98 4,154.0000 TRQX 12:25:22 471 4,154.0000 CHIX 12:27:56 36 4,155.5000 CHIX 12:29:52 454 4,155.5000 CHIX 12:29:52 80 4,155.0000 CHIX 12:29:59 162 4,155.0000 CHIX 12:29:59 69 4,153.5000 BATE 12:32:30 188 4,153.5000 XLON 12:32:30 59 4,154.0000 CHIX 12:33:03 51 4,154.0000 BATE 12:33:03 139 4,154.0000 XLON 12:33:03 177 4,154.0000 CHIX 12:33:03 71 4,154.0000 TRQX 12:33:03 40 4,154.0000 CHIX 12:33:03 62 4,153.0000 XLON 12:33:23 100 4,153.0000 XLON 12:33:23 138 4,153.0000 XLON 12:33:23 160 4,153.0000 XLON 12:33:23 78 4,153.0000 XLON 12:33:23 20 4,153.0000 XLON 12:33:23 457 4,154.5000 XLON 12:36:31 215 4,154.0000 CHIX 12:36:32 100 4,154.0000 CHIX 12:36:32 100 4,154.0000 CHIX 12:36:32 100 4,154.0000 TRQX 12:36:32 6 4,154.0000 CHIX 12:36:32 204 4,154.0000 XLON 12:40:34 110 4,154.0000 CHIX 12:40:34 235 4,154.0000 CHIX 12:40:34 229 4,152.0000 XLON 12:41:08 229 4,152.0000 XLON 12:41:08 24 4,152.0000 XLON 12:41:08 241 4,152.0000 XLON 12:42:48 241 4,152.0000 XLON 12:42:48 12 4,152.0000 XLON 12:42:48 242 4,151.5000 XLON 12:43:40 242 4,151.5000 XLON 12:43:40 35 4,151.5000 TRQX 12:43:40 24 4,150.0000 BATE 12:45:05 114 4,150.0000 CHIX 12:45:05 105 4,150.0000 CHIX 12:45:05 20 4,150.0000 AQXE 12:45:05 93 4,150.0000 AQXE 12:45:05 34 4,150.0000 TRQX 12:45:05 67 4,150.0000 XLON 12:45:05 6 4,150.0000 CHIX 12:45:05 100 4,150.0000 BATE 12:45:05 449 4,149.0000 XLON 12:48:13 139 4,148.5000 XLON 12:49:47 372 4,148.5000 XLON 12:49:47 229 4,148.0000 CHIX 12:49:48 100 4,148.0000 TRQX 12:49:48 203 4,147.5000 XLON 12:52:04 203 4,147.5000 XLON 12:52:04 242 4,147.5000 XLON 12:53:16 175 4,146.0000 XLON 12:54:11 400 4,145.5000 CHIX 12:54:48 255 4,148.5000 XLON 12:57:58 29 4,148.5000 XLON 12:57:58 226 4,148.5000 XLON 12:57:58 150 4,148.5000 XLON 12:57:58 170 4,148.5000 CHIX 12:57:58 100 4,148.5000 TRQX 12:57:58 139 4,148.5000 XLON 12:57:58 222 4,149.5000 XLON 13:00:43 222 4,149.5000 XLON 13:00:43 139 4,149.5000 XLON 13:00:43 46 4,149.5000 XLON 13:00:43 149 4,149.0000 CHIX 13:02:31 44 4,149.0000 TRQX 13:02:31 44 4,149.0000 TRQX 13:02:31 91 4,149.0000 TRQX 13:02:31 44 4,149.0000 TRQX 13:02:31 25 4,149.0000 TRQX 13:02:31 149 4,149.0000 CHIX 13:02:31 113 4,149.0000 CHIX 13:02:31 100 4,148.5000 BATE 13:03:19 100 4,148.5000 CHIX 13:03:19 100 4,148.5000 TRQX 13:03:19 337 4,147.0000 CHIX 13:04:10 248 4,147.5000 XLON 13:06:28 34 4,147.5000 XLON 13:06:28 214 4,147.5000 XLON 13:06:28 34 4,147.5000 XLON 13:06:28 228 4,146.0000 XLON 13:08:31 167 4,146.0000 XLON 13:08:49 283 4,146.0000 CHIX 13:08:49 61 4,146.0000 BATE 13:08:49 85 4,146.0000 TRQX 13:08:49 48 4,146.0000 BATE 13:08:49 229 4,146.5000 XLON 13:11:55 230 4,146.0000 XLON 13:13:06 100 4,146.0000 BATE 13:13:06 300 4,146.0000 CHIX 13:13:06 58 4,147.0000 BATE 13:14:05 267 4,147.0000 CHIX 13:14:05 81 4,147.0000 TRQX 13:14:05 158 4,147.0000 XLON 13:14:05 45 4,147.0000 CHIX 13:14:05 217 4,145.5000 XLON 13:14:10 217 4,145.5000 XLON 13:14:10 180 4,145.5000 XLON 13:14:10 42 4,146.0000 CHIX 13:15:54 261 4,146.0000 XLON 13:15:54 95 4,147.0000 BATE 13:20:18 200 4,147.5000 XLON 13:20:42 136 4,147.5000 BATE 13:21:15 205 4,147.5000 XLON 13:21:15 553 4,147.5000 CHIX 13:21:15 52 4,147.5000 XLON 13:21:15 77 4,147.5000 CHIX 13:21:15 189 4,147.5000 TRQX 13:21:15 114 4,147.5000 XLON 13:21:15 77 4,147.5000 CHIX 13:21:15 29 4,147.5000 CHIX 13:21:15 3 4,146.5000 XLON 13:23:07 57 4,146.5000 BATE 13:23:07 81 4,146.5000 TRQX 13:23:44 154 4,146.5000 XLON 13:23:44 268 4,146.5000 CHIX 13:23:44 45 4,146.5000 CHIX 13:23:44 21 4,146.0000 BATE 13:23:47 100 4,146.0000 CHIX 13:23:47 21 4,146.0000 BATE 13:23:47 21 4,146.0000 BATE 13:23:47 30 4,146.0000 TRQX 13:23:47 59 4,146.0000 XLON 13:23:47 100 4,146.0000 CHIX 13:23:47 19 4,146.0000 CHIX 13:23:47 21 4,146.0000 BATE 13:23:47 21 4,146.0000 BATE 13:23:47 215 4,146.0000 CHIX 13:23:47 118 4,146.0000 CHIX 13:23:47 235 4,145.0000 XLON 13:24:46 110 4,145.0000 XLON 13:24:46 100 4,145.0000 BATE 13:24:46 200 4,145.0000 CHIX 13:24:46 81 4,145.0000 XLON 13:24:46 192 4,144.5000 XLON 13:28:28 98 4,144.5000 TRQX 13:28:28 326 4,144.5000 CHIX 13:28:28 70 4,144.5000 BATE 13:28:28 55 4,144.5000 CHIX 13:28:28 15 4,143.5000 XLON 13:29:34
253 4,143.5000 XLON 13:29:35 18 4,143.5000 XLON 13:29:35 250 4,143.5000 XLON 13:29:35 75 4,143.5000 XLON 13:29:35 97 4,143.5000 XLON 13:29:35 92 4,141.5000 CHIX 13:30:02 41 4,141.5000 CHIX 13:30:02 51 4,141.5000 CHIX 13:30:02 38 4,141.5000 CHIX 13:30:02 194 4,141.5000 XLON 13:30:02 16 4,141.5000 XLON 13:30:02 16 4,141.5000 XLON 13:30:02 194 4,141.5000 XLON 13:30:02 100 4,141.5000 XLON 13:30:02 115 4,139.0000 XLON 13:32:03 58 4,139.0000 XLON 13:32:03 58 4,139.0000 XLON 13:32:03 90 4,139.0000 TRQX 13:32:03 100 4,139.0000 TRQX 13:32:03 245 4,138.0000 XLON 13:33:02 107 4,138.0000 XLON 13:33:02 245 4,138.0000 CHIX 13:33:02 200 4,138.0000 CHIX 13:33:02 8 4,138.0000 CHIX 13:33:02 150 4,138.0000 XLON 13:35:26 114 4,138.0000 XLON 13:35:26 36 4,138.0000 XLON 13:35:26 114 4,138.0000 XLON 13:35:26 150 4,138.0000 XLON 13:35:26 75 4,138.0000 XLON 13:35:26 165 4,138.0000 XLON 13:35:26 6 4,137.5000 XLON 13:37:07 124 4,137.5000 XLON 13:37:07 136 4,137.5000 XLON 13:37:08 388 4,137.0000 CHIX 13:39:13 249 4,136.5000 XLON 13:39:13 249 4,136.5000 XLON 13:39:13 348 4,136.5000 XLON 13:39:13 14 4,135.0000 XLON 13:40:40 23 4,135.0000 XLON 13:40:40 159 4,135.0000 XLON 13:40:40 19 4,135.0000 XLON 13:40:40 215 4,135.0000 XLON 13:40:40 215 4,135.0000 CHIX 13:40:40 18 4,135.0000 CHIX 13:40:40 267 4,137.5000 XLON 13:42:48 327 4,137.5000 XLON 13:42:48 111 4,137.5000 XLON 13:42:48 55 4,135.5000 XLON 13:44:41 289 4,135.5000 CHIX 13:44:41 87 4,135.5000 TRQX 13:44:41 115 4,135.5000 XLON 13:44:41 24 4,135.0000 BATE 13:44:41 49 4,135.5000 XLON 13:44:41 257 4,135.0000 XLON 13:44:44 100 4,136.0000 BATE 13:46:03 200 4,136.0000 CHIX 13:46:03 258 4,136.0000 XLON 13:46:03 32 4,136.0000 XLON 13:46:03 447 4,139.0000 CHIX 13:47:10 212 4,138.0000 CHIX 13:48:48 469 4,138.0000 CHIX 13:48:48 212 4,138.0000 CHIX 13:48:48 62 4,138.0000 CHIX 13:48:48 159 4,139.5000 CHIX 13:50:36 301 4,139.5000 CHIX 13:50:36 246 4,139.5000 CHIX 13:50:54 259 4,139.5000 XLON 13:50:54 200 4,139.5000 XLON 13:54:25 23 4,139.5000 TRQX 13:54:25 7 4,139.5000 BATE 13:54:25 36 4,139.5000 CHIX 13:54:25 36 4,139.5000 CHIX 13:54:25 36 4,139.5000 CHIX 13:54:25 36 4,139.5000 CHIX 13:54:25 36 4,139.5000 CHIX 13:54:25 36 4,139.5000 CHIX 13:54:25 35 4,139.5000 CHIX 13:54:25 23 4,139.5000 TRQX 13:54:25 112 4,139.5000 XLON 13:54:25 274 4,139.5000 XLON 13:54:25 95 4,140.0000 TRQX 13:54:33 187 4,140.0000 XLON 13:54:33 317 4,140.0000 CHIX 13:54:33 54 4,140.0000 CHIX 13:54:33 202 4,140.0000 XLON 13:55:35 162 4,140.0000 XLON 13:55:35 40 4,140.0000 XLON 13:55:35 40 4,140.0000 XLON 13:55:35 466 4,140.0000 TRQX 13:56:39 446 4,141.0000 XLON 13:58:06 428 4,141.0000 TRQX 13:59:09 224 4,140.5000 CHIX 13:59:10 224 4,140.5000 CHIX 13:59:10 18 4,140.5000 CHIX 13:59:10 205 4,143.0000 XLON 14:02:08 205 4,143.0000 XLON 14:02:08 330 4,143.0000 XLON 14:02:16 66 4,143.0000 XLON 14:02:16 147 4,143.0000 XLON 14:02:16 100 4,143.0000 TRQX 14:02:16 189 4,143.0000 XLON 14:02:16 255 4,141.5000 XLON 14:03:51 255 4,141.5000 XLON 14:03:51 27 4,141.5000 CHIX 14:03:52 200 4,142.0000 XLON 14:05:44 23 4,142.0000 TRQX 14:05:44 10 4,142.0000 BATE 14:05:44 42 4,142.0000 XLON 14:05:44 50 4,142.0000 CHIX 14:05:44 50 4,142.0000 CHIX 14:05:44 158 4,142.0000 XLON 14:05:52 59 4,142.0000 XLON 14:05:57 17 4,142.0000 XLON 14:05:57 59 4,142.0000 XLON 14:05:57 17 4,142.0000 XLON 14:05:57 140 4,142.0000 XLON 14:05:57 300 4,142.0000 CHIX 14:05:57 17 4,142.0000 CHIX 14:05:57 249 4,142.5000 XLON 14:07:15 233 4,142.5000 XLON 14:07:15 64 4,142.5000 XLON 14:07:15 261 4,141.5000 XLON 14:08:14 20 4,141.0000 CHIX 14:08:28 253 4,140.5000 CHIX 14:09:19 164 4,140.5000 XLON 14:09:45 277 4,140.5000 CHIX 14:09:45 83 4,140.5000 TRQX 14:09:45 60 4,140.5000 BATE 14:09:45 47 4,140.5000 XLON 14:09:45 232 4,140.0000 XLON 14:11:00 232 4,140.0000 XLON 14:11:00 209 4,139.5000 XLON 14:12:08 44 4,139.5000 TRQX 14:12:08 508 4,139.0000 XLON 14:12:25 56 4,138.0000 XLON 14:13:26 28 4,138.0000 TRQX 14:13:26 184 4,138.0000 AQXE 14:13:26 99 4,138.0000 AQXE 14:13:26 309 4,138.0000 XLON 14:13:26 95 4,138.0000 XLON 14:13:27 64 4,138.5000 XLON 14:14:58 33 4,138.5000 TRQX 14:14:58 23 4,138.5000 BATE 14:14:58 110 4,138.5000 CHIX 14:14:58 110 4,138.5000 CHIX 14:14:58 15 4,138.5000 CHIX 14:14:58 23 4,138.5000 BATE 14:14:58 23 4,138.5000 BATE 14:14:58 215 4,138.5000 CHIX 14:14:58 154 4,138.5000 CHIX 14:14:58 116 4,137.5000 TRQX 14:16:23 83 4,137.5000 BATE 14:16:23 219 4,138.0000 XLON 14:17:07 234 4,138.0000 CHIX 14:17:13 237 4,140.0000 XLON 14:18:51 237 4,140.0000 XLON 14:18:51 213 4,140.0000 XLON 14:18:51 24 4,140.0000 XLON 14:18:51 175 4,140.0000 XLON 14:18:51 165 4,142.5000 BATE 14:21:25 49 4,142.5000 XLON 14:21:25 209 4,143.0000 XLON 14:22:24 100 4,143.0000 TRQX 14:22:24 209 4,143.0000 XLON 14:22:24 218 4,142.5000 XLON 14:22:58 16 4,142.5000 XLON 14:22:58 234 4,142.5000 XLON 14:23:03 250 4,142.5000 AQXE 14:23:03 3 4,142.5000 BATE 14:23:03 6 4,142.5000 CHIX 14:23:03 200 4,143.5000 XLON 14:23:21 27 4,143.5000 TRQX 14:23:21 17 4,143.5000 BATE 14:23:21 83 4,143.5000 CHIX 14:23:21 27 4,143.5000 TRQX 14:23:21 83 4,143.5000 CHIX 14:23:21 17 4,143.5000 BATE 14:23:21 83 4,143.5000 CHIX 14:23:21 17 4,143.5000 BATE 14:23:21 17 4,143.5000 BATE 14:23:21 17 4,143.5000 BATE 14:23:21 17 4,143.5000 BATE 14:23:21 17 4,143.5000 BATE 14:23:21 17 4,143.5000 BATE 14:23:21 17 4,143.5000 BATE 14:23:21 17 4,143.5000 BATE 14:23:21 17 4,143.5000 BATE 14:23:21 17 4,143.5000 BATE 14:23:21 15 4,143.5000 BATE 14:23:21 73 4,143.5000 XLON 14:23:21 27 4,143.5000 TRQX 14:23:21 83 4,143.5000 CHIX 14:23:21 13 4,143.5000 CHIX 14:23:21 57 4,143.5000 CHIX 14:23:21 27 4,143.5000 TRQX 14:23:21 27 4,143.5000 TRQX 14:23:21 158 4,143.5000 CHIX 14:23:21 200 4,142.5000 XLON 14:23:52 42 4,142.5000 XLON 14:23:52 127 4,142.5000 XLON 14:23:52 250 4,142.5000 AQXE 14:23:52 250 4,142.5000 AQXE 14:23:52 20 4,142.5000 AQXE 14:23:52 10 4,144.5000 CHIX 14:26:51 200 4,144.5000 XLON 14:26:51 23 4,144.5000 TRQX 14:26:51 112 4,144.5000 TRQX 14:26:51 62 4,144.5000 XLON 14:26:51 23 4,144.5000 TRQX 14:26:51 1 4,144.5000 XLON 14:26:52 250 4,145.0000 XLON 14:27:07 241 4,145.0000 XLON 14:27:07 4 4,144.5000 BATE 14:27:25 200 4,144.5000 XLON 14:27:25 23 4,144.5000 TRQX 14:27:25 42 4,144.5000 XLON 14:27:25 23 4,144.5000 TRQX 14:27:25 23 4,144.5000 TRQX 14:27:25 22 4,144.5000 CHIX 14:27:25 23 4,144.5000 TRQX 14:27:25 23 4,144.5000 TRQX 14:27:25 23 4,144.5000 TRQX 14:27:25 23 4,144.5000 TRQX 14:27:25 20 4,144.5000 AQXE 14:27:25 215 4,144.5000 CHIX 14:27:25 215 4,144.5000 CHIX 14:27:25 160 4,144.5000 XLON 14:27:25 166 4,144.5000 XLON 14:27:25 48 4,144.5000 XLON 14:27:25 11 4,142.0000 CHIX 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 3 4,142.0000 BATE 14:29:54 2 4,142.0000 BATE 14:29:54 200 4,142.0000 XLON 14:29:54 130 4,142.0000 XLON 14:29:54 23 4,142.0000 TRQX 14:29:54 135 4,142.0000 TRQX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 11 4,142.0000 CHIX 14:29:54 8 4,142.0000 CHIX 14:29:54 239 4,142.0000 XLON 14:29:54 182 4,142.0000 XLON 14:29:54 239 4,142.0000 XLON 14:29:54 100 4,142.0000 CHIX 14:29:54 15 4,142.0000 CHIX 14:29:54 168 4,141.0000 XLON 14:29:56 55 4,141.0000 XLON 14:29:56 381 4,141.0000 XLON 14:29:56 20 4,141.0000 XLON 14:29:56 59 4,140.0000 XLON 14:29:59 16 4,140.0000 XLON 14:29:59 94 4,140.0000 XLON 14:29:59 100 4,140.0000 XLON 14:29:59 20 4,140.0000 XLON 14:29:59 200 4,140.0000 XLON 14:29:59 30 4,140.0000 XLON 14:29:59 170 4,140.0000 XLON 14:29:59 100 4,140.0000 XLON 14:29:59 130 4,140.0000 XLON 14:29:59 70 4,140.0000 XLON 14:29:59 14 4,140.0000 XLON 14:29:59 212 4,142.0000 XLON 14:31:49 26 4,142.0000 XLON 14:31:49 52 4,142.0000 XLON 14:31:49 81 4,142.0000 XLON 14:31:49 53 4,142.0000 XLON 14:31:49
159 4,142.0000 XLON 14:31:49 120 4,141.5000 XLON 14:31:49 74 4,142.0000 XLON 14:31:49 212 4,142.0000 XLON 14:31:49 212 4,142.0000 XLON 14:31:49 200 4,142.0000 XLON 14:31:49 12 4,142.0000 XLON 14:31:49 188 4,142.0000 XLON 14:31:49 200 4,142.0000 XLON 14:31:49 12 4,142.0000 XLON 14:31:49 37 4,142.0000 XLON 14:31:49 200 4,140.5000 XLON 14:32:50 47 4,140.5000 XLON 14:32:50 215 4,140.5000 CHIX 14:32:50 100 4,140.5000 TRQX 14:32:51 341 4,140.0000 XLON 14:33:13 61 4,143.0000 XLON 14:34:27 170 4,143.0000 XLON 14:34:27 70 4,143.0000 XLON 14:34:27 80 4,143.0000 XLON 14:34:27 130 4,143.0000 TRQX 14:34:34 254 4,143.0000 XLON 14:34:34 432 4,143.0000 CHIX 14:34:34 93 4,143.0000 BATE 14:34:34 73 4,143.0000 CHIX 14:34:34 232 4,142.0000 XLON 14:34:45 259 4,142.0000 XLON 14:34:45 145 4,142.0000 XLON 14:34:45 87 4,142.0000 XLON 14:34:45 232 4,142.0000 XLON 14:34:45 160 4,142.0000 XLON 14:34:45 72 4,142.0000 XLON 14:34:45 128 4,142.0000 XLON 14:34:45 200 4,142.0000 XLON 14:34:45 32 4,142.0000 XLON 14:34:45 18 4,142.0000 XLON 14:34:45 160 4,143.5000 BATE 14:37:03 462 4,143.5000 XLON 14:37:05 235 4,143.5000 TRQX 14:37:05 785 4,143.5000 CHIX 14:37:05 9 4,143.5000 BATE 14:37:05 132 4,143.5000 TRQX 14:37:05 135 4,145.0000 TRQX 14:37:29 265 4,145.0000 XLON 14:37:29 450 4,145.0000 CHIX 14:37:29 97 4,145.0000 BATE 14:37:29 76 4,145.0000 CHIX 14:37:29 29 4,145.5000 TRQX 14:38:00 56 4,145.5000 XLON 14:38:00 29 4,145.5000 TRQX 14:38:00 20 4,145.5000 BATE 14:38:00 29 4,145.5000 TRQX 14:38:00 29 4,145.5000 TRQX 14:38:00 29 4,145.5000 TRQX 14:38:00 29 4,145.5000 TRQX 14:38:00 201 4,145.5000 XLON 14:38:00 18 4,145.5000 XLON 14:38:00 185 4,145.5000 XLON 14:38:00 44 4,145.5000 TRQX 14:38:00 48 4,145.5000 TRQX 14:38:00 201 4,145.5000 XLON 14:38:00 29 4,145.5000 CHIX 14:38:00 100 4,146.5000 XLON 14:39:19 100 4,146.5000 XLON 14:39:20 36 4,146.5000 CHIX 14:39:20 42 4,146.5000 XLON 14:39:20 215 4,146.5000 CHIX 14:39:20 244 4,145.0000 XLON 14:39:27 200 4,145.0000 XLON 14:39:27 61 4,145.5000 XLON 14:39:58 9 4,145.5000 XLON 14:39:58 223 4,144.5000 XLON 14:40:01 223 4,144.5000 XLON 14:40:01 39 4,144.5000 XLON 14:40:01 100 4,146.5000 XLON 14:40:35 20 4,146.5000 XLON 14:40:35 100 4,146.5000 XLON 14:40:35 2 4,146.5000 XLON 14:40:35 39 4,146.5000 XLON 14:40:35 222 4,146.5000 XLON 14:40:35 180 4,148.5000 XLON 14:41:33 98 4,149.0000 BATE 14:42:03 8 4,149.0000 XLON 14:42:03 89 4,149.0000 BATE 14:42:03 44 4,149.0000 XLON 14:42:03 225 4,149.0000 XLON 14:42:08 201 4,149.0000 XLON 14:42:08 215 4,149.0000 CHIX 14:42:08 15 4,149.0000 CHIX 14:42:08 184 4,148.5000 XLON 14:42:08 61 4,148.5000 XLON 14:42:08 245 4,148.5000 XLON 14:42:08 214 4,150.0000 XLON 14:42:47 214 4,150.0000 XLON 14:42:47 100 4,150.0000 CHIX 14:42:47 100 4,150.0000 BATE 14:42:47 100 4,150.0000 TRQX 14:42:47 248 4,151.0000 XLON 14:43:29 100 4,151.0000 AQXE 14:43:29 171 4,151.0000 XLON 14:43:29 196 4,151.0000 BATE 14:43:29 114 4,151.0000 XLON 14:43:29 52 4,151.0000 BATE 14:43:29 99 4,149.5000 XLON 14:44:30 138 4,149.5000 XLON 14:44:30 237 4,149.5000 XLON 14:44:30 39 4,149.5000 XLON 14:44:30 138 4,149.5000 XLON 14:44:30 99 4,149.5000 XLON 14:44:30 39 4,149.5000 XLON 14:44:30 115 4,149.5000 XLON 14:44:30 59 4,149.0000 XLON 14:45:27 31 4,149.0000 TRQX 14:45:27 100 4,149.0000 CHIX 14:45:27 58 4,149.0000 CHIX 14:45:27 100 4,149.0000 CHIX 14:45:27 58 4,149.0000 CHIX 14:45:27 31 4,149.0000 TRQX 14:45:27 10 4,149.0000 XLON 14:45:27 201 4,149.0000 XLON 14:45:27 8 4,149.0000 XLON 14:45:27 215 4,149.0000 CHIX 14:45:27 29 4,149.0000 TRQX 14:45:27 83 4,146.5000 BATE 14:46:18 257 4,146.5000 CHIX 14:46:19 132 4,146.5000 XLON 14:46:19 117 4,146.5000 TRQX 14:46:19 96 4,146.5000 XLON 14:46:19 130 4,146.5000 CHIX 14:46:19 65 4,146.5000 CHIX 14:46:19 21 4,149.0000 BATE 14:47:24 58 4,149.0000 XLON 14:47:24 168 4,149.0000 XLON 14:47:27 55 4,149.0000 XLON 14:47:27 40 4,149.0000 XLON 14:47:27 183 4,149.0000 XLON 14:47:27 223 4,149.0000 XLON 14:47:27 5 4,149.0000 XLON 14:47:27 100 4,149.0000 CHIX 14:47:27 100 4,149.0000 CHIX 14:47:27 40 4,149.0000 TRQX 14:47:27 253 4,148.5000 XLON 14:48:32 190 4,148.5000 XLON 14:48:32 63 4,148.5000 XLON 14:48:33 87 4,148.5000 XLON 14:48:33 63 4,148.5000 XLON 14:48:33 173 4,148.0000 XLON 14:48:35 215 4,147.5000 CHIX 14:49:19 208 4,147.5000 XLON 14:49:28 140 4,147.5000 XLON 14:49:28 215 4,147.5000 CHIX 14:49:52 144 4,147.5000 CHIX 14:49:52 29 4,148.5000 TRQX 14:50:10 58 4,148.5000 XLON 14:50:10 29 4,148.5000 TRQX 14:50:10 97 4,148.5000 CHIX 14:50:10 97 4,148.5000 CHIX 14:50:10 97 4,148.5000 CHIX 14:50:10 12 4,148.5000 CHIX 14:50:10 29 4,148.5000 TRQX 14:50:10 29 4,148.5000 TRQX 14:50:10 21 4,148.5000 BATE 14:50:10 29 4,148.5000 TRQX 14:50:10 29 4,148.5000 TRQX 14:50:10 169 4,148.5000 BATE 14:50:10 53 4,148.5000 BATE 14:50:10 54 4,148.5000 BATE 14:50:10 54 4,148.5000 BATE 14:50:10 54 4,148.5000 BATE 14:50:10 60 4,148.5000 BATE 14:50:10 28 4,148.5000 BATE 14:50:10 183 4,149.5000 CHIX 14:50:59 33 4,149.5000 CHIX 14:51:00 22 4,149.5000 CHIX 14:51:00 194 4,149.5000 CHIX 14:51:15 85 4,149.5000 CHIX 14:51:15 223 4,150.5000 XLON 14:51:47 223 4,150.5000 XLON 14:51:47 80 4,150.5000 XLON 14:51:47 44 4,149.5000 TRQX 14:52:02 402 4,149.5000 CHIX 14:52:04 109 4,148.0000 XLON 14:52:37 131 4,148.0000 XLON 14:52:37 59 4,148.0000 XLON 14:52:37 117 4,148.0000 CHIX 14:52:43 133 4,148.0000 CHIX 14:52:43 222 4,147.5000 XLON 14:52:56 150 4,147.5000 XLON 14:52:56 107 4,147.5000 CHIX 14:52:56 38 4,147.5000 XLON 14:53:30 428 4,147.5000 XLON 14:53:30 38 4,147.5000 XLON 14:53:30 525 4,147.0000 XLON 14:54:02 486 4,148.0000 BATE 14:54:40 180 4,148.0000 XLON 14:55:19 300 4,148.0000 XLON 14:55:19 446 4,147.5000 XLON 14:55:35 229 4,148.5000 CHIX 14:56:08 268 4,148.5000 CHIX 14:56:08 100 4,147.0000 TRQX 14:56:36 200 4,147.0000 TRQX 14:56:37 194 4,146.0000 TRQX 14:56:54 100 4,145.0000 XLON 14:57:06 74 4,145.0000 CHIX 14:57:06 39 4,145.0000 XLON 14:57:06 215 4,144.5000 CHIX 14:57:13 115 4,144.5000 CHIX 14:57:13 351 4,143.5000 CHIX 14:57:45 117 4,143.5000 CHIX 14:57:45 100 4,142.5000 XLON 14:58:18 71 4,142.5000 TRQX 14:58:22 100 4,143.0000 CHIX 14:58:46 170 4,143.0000 XLON 14:58:50 101 4,143.0000 TRQX 14:58:58 197 4,143.0000 XLON 14:58:58 67 4,144.0000 CHIX 14:59:15 200 4,143.5000 CHIX 14:59:28 254 4,143.5000 CHIX 14:59:29 195 4,143.5000 CHIX 14:59:38 307 4,143.5000 CHIX 14:59:38 418 4,143.5000 CHIX 15:00:00 457 4,138.5000 XLON 15:00:38 39 4,138.5000 XLON 15:01:21 100 4,138.5000 XLON 15:01:21 18 4,139.0000 XLON 15:01:32 200 4,139.0000 XLON 15:01:32 199 4,139.0000 XLON 15:01:32 249 4,140.0000 CHIX 15:02:01 200 4,140.0000 CHIX 15:02:03 51 4,139.5000 CHIX 15:02:17 38 4,139.0000 CHIX 15:02:22 78 4,139.0000 TRQX 15:02:26 153 4,139.0000 XLON 15:02:26 221 4,139.0000 CHIX 15:02:26 56 4,139.0000 BATE 15:02:26 44 4,139.0000 BATE 15:02:26 70 4,137.5000 CHIX 15:03:07 100 4,137.5000 CHIX 15:03:07 100 4,137.5000 CHIX 15:03:07 100 4,137.5000 CHIX 15:03:07 174 4,136.5000 TRQX 15:03:33 34 4,136.5000 TRQX 15:03:33 166 4,136.5000 TRQX 15:03:33 82 4,136.5000 TRQX 15:03:34 90 4,138.0000 CHIX 15:04:24 215 4,138.0000 CHIX 15:04:24 20 4,138.0000 CHIX 15:04:24 44 4,138.0000 TRQX 15:04:24 114 4,138.0000 TRQX 15:04:24 36 4,138.0000 XLON 15:04:24 452 4,138.5000 CHIX 15:04:39 194 4,135.5000 XLON 15:05:08 192 4,136.0000 CHIX 15:06:02 8 4,136.0000 CHIX 15:06:02 17 4,136.0000 CHIX 15:06:02 100 4,136.0000 CHIX 15:06:02 99 4,136.0000 XLON 15:06:02 100 4,136.0000 CHIX 15:06:02 54 4,136.0000 BATE 15:06:05 32 4,136.0000 CHIX 15:06:05 75 4,136.0000 TRQX 15:06:05 48 4,136.0000 XLON 15:06:05 42 4,136.0000 TRQX 15:06:05 69 4,136.0000 XLON 15:06:25 69 4,136.0000 XLON 15:06:25 42 4,136.0000 XLON 15:06:25 240 4,137.0000 BATE 15:06:37 202 4,137.0000 XLON 15:06:44 12 4,134.0000 CHIX 15:06:57 63 4,134.0000 CHIX 15:06:57 124 4,134.0000 CHIX 15:06:57 81 4,135.0000 TRQX 15:07:17 115 4,135.0000 TRQX 15:07:17 194 4,134.5000 BATE 15:07:23 202 4,133.5000 XLON 15:07:46 201 4,136.0000 CHIX 15:08:16 16 4,136.5000 CHIX 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54
3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 1 4,136.5000 BATE 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 13 4,136.5000 CHIX 15:09:54 23 4,136.5000 TRQX 15:09:54 200 4,136.5000 XLON 15:09:54 16 4,136.5000 CHIX 15:09:54 137 4,136.5000 XLON 15:09:54 23 4,136.5000 TRQX 15:09:54 182 4,136.5000 TRQX 15:09:54 2 4,136.5000 TRQX 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 1 4,136.5000 BATE 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 8 4,136.5000 CHIX 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 3 4,136.5000 BATE 15:09:54 1 4,136.5000 BATE 15:09:54 16 4,136.5000 CHIX 15:09:54 16 4,136.5000 CHIX 15:09:54 43 4,136.5000 XLON 15:09:54 38 4,136.5000 XLON 15:09:54 181 4,136.5000 XLON 15:09:56 234 4,136.5000 XLON 15:09:58 10 4,136.5000 XLON 15:10:00 192 4,137.5000 CHIX 15:10:33 132 4,137.5000 XLON 15:10:49 60 4,137.5000 XLON 15:10:49 120 4,137.5000 XLON 15:10:49 50 4,137.5000 XLON 15:10:49 100 4,137.5000 CHIX 15:10:52 113 4,137.5000 CHIX 15:10:52 173 4,135.0000 TRQX 15:11:03 42 4,133.0000 TRQX 15:11:31 162 4,133.0000 TRQX 15:11:31 211 4,131.5000 XLON 15:11:40 191 4,132.5000 CHIX 15:11:58 249 4,132.0000 AQXE 15:12:02 178 4,132.5000 CHIX 15:12:19 195 4,132.0000 CHIX 15:12:31 162 4,132.5000 BATE 15:12:56 28 4,132.5000 BATE 15:12:56 1 4,132.5000 CHIX 15:12:56 83 4,133.5000 CHIX 15:13:06 147 4,133.5000 CHIX 15:13:08 191 4,133.0000 CHIX 15:13:11 174 4,132.5000 CHIX 15:13:42 277 4,132.0000 XLON 15:13:44 221 4,132.0000 CHIX 15:14:06 30 4,132.0000 BATE 15:15:15 46 4,132.0000 TRQX 15:15:15 375 4,132.0000 CHIX 15:15:15 51 4,132.0000 BATE 15:15:15 67 4,132.0000 TRQX 15:15:15 220 4,132.0000 XLON 15:15:15 63 4,132.0000 CHIX 15:15:15 234 4,131.0000 CHIX 15:15:31 224 4,132.0000 TRQX 15:15:35 44 4,132.0000 TRQX 15:15:37 196 4,131.0000 XLON 15:16:02 255 4,130.5000 CHIX 15:16:06 187 4,132.5000 CHIX 15:16:41 374 4,132.5000 CHIX 15:16:58 105 4,134.0000 XLON 15:17:26 44 4,134.0000 XLON 15:18:10 102 4,134.0000 XLON 15:18:10 92 4,134.0000 TRQX 15:18:11 327 4,134.0000 TRQX 15:18:11 60 4,133.5000 XLON 15:18:16 215 4,133.5000 CHIX 15:18:16 238 4,133.5000 XLON 15:18:16 106 4,133.5000 XLON 15:18:16 111 4,134.0000 XLON 15:19:34 98 4,134.0000 XLON 15:19:34 16 4,134.0000 XLON 15:19:34 163 4,134.0000 XLON 15:19:35 30 4,134.0000 XLON 15:19:35 34 4,134.0000 XLON 15:19:35 64 4,134.0000 XLON 15:19:35 30 4,134.0000 XLON 15:19:35 30 4,134.0000 XLON 15:19:35 85 4,134.0000 XLON 15:19:35 42 4,134.0000 XLON 15:19:35 58 4,133.5000 TRQX 15:19:57 4 4,133.5000 BATE 15:20:18 160 4,134.0000 XLON 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 25 4,134.0000 CHIX 15:20:34 14 4,134.0000 CHIX 15:20:34 40 4,134.0000 XLON 15:20:34 42 4,134.0000 XLON 15:20:34 20 4,134.0000 AQXE 15:20:34 20 4,134.0000 CHIX 15:20:34 100 4,134.0000 CHIX 15:20:34 222 4,134.0000 XLON 15:20:34 63 4,134.0000 XLON 15:20:34 25 4,134.0000 CHIX 15:20:34 33 4,132.5000 CHIX 15:20:37 200 4,132.5000 CHIX 15:20:42 109 4,132.5000 CHIX 15:20:47 102 4,132.5000 AQXE 15:20:47 313 4,132.5000 CHIX 15:21:19 100 4,133.0000 XLON 15:21:30 242 4,133.0000 XLON 15:21:30 243 4,132.5000 XLON 15:21:44 327 4,133.0000 CHIX 15:22:26 307 4,133.0000 XLON 15:22:31 256 4,132.5000 XLON 15:23:06 20 4,131.5000 AQXE 15:23:10 104 4,131.5000 TRQX 15:23:10 20 4,131.5000 AQXE 15:23:10 140 4,131.5000 AQXE 15:23:10 20 4,131.5000 AQXE 15:23:10 31 4,131.5000 BATE 15:23:31 100 4,131.5000 BATE 15:23:33 106 4,131.5000 BATE 15:23:33 235 4,131.0000 XLON 15:23:45 20 4,131.0000 AQXE 15:24:13 142 4,131.0000 XLON 15:24:13 69 4,131.0000 AQXE 15:24:19 367 4,130.5000 CHIX 15:24:33 215 4,130.5000 CHIX 15:25:17 18 4,130.5000 CHIX 15:25:17 74 4,130.0000 XLON 15:25:21 234 4,130.0000 CHIX 15:25:21 50 4,130.0000 BATE 15:25:21 70 4,130.0000 TRQX 15:25:21 63 4,130.0000 XLON 15:25:21 40 4,130.0000 CHIX 15:25:21 115 4,128.5000 CHIX 15:25:46 42 4,128.5000 CHIX 15:25:46 118 4,128.5000 CHIX 15:25:46 2 4,128.0000 BATE 15:26:02 225 4,128.0000 BATE 15:26:02 287 4,128.5000 CHIX 15:26:24 60 4,129.5000 TRQX 15:27:10 132 4,129.5000 TRQX 15:27:10 64 4,130.0000 XLON 15:27:44 32 4,130.0000 TRQX 15:27:44 50 4,130.0000 TRQX 15:27:44 50 4,130.0000 XLON 15:27:44 28 4,130.0000 XLON 15:27:44 20 4,130.0000 XLON 15:27:44 12 4,130.0000 XLON 15:27:44 7 4,130.0000 TRQX 15:27:44 113 4,130.0000 XLON 15:27:44 165 4,130.0000 TRQX 15:27:46 131 4,130.0000 TRQX 15:27:46 408 4,131.0000 XLON 15:27:50 133 4,129.5000 CHIX 15:28:22 62 4,129.5000 CHIX 15:28:22 142 4,130.5000 XLON 15:28:46 141 4,130.5000 XLON 15:28:46 133 4,131.0000 TRQX 15:29:10 241 4,131.0000 TRQX 15:29:10 263 4,131.5000 CHIX 15:29:28 252 4,131.5000 CHIX 15:29:35 270 4,133.0000 XLON 15:30:14 2 4,132.5000 TRQX 15:30:15 19 4,132.5000 TRQX 15:30:15 215 4,132.5000 CHIX 15:30:15 80 4,132.5000 CHIX 15:30:15 210 4,133.0000 CHIX 15:31:07 494 4,133.0000 CHIX 15:31:12 100 4,132.5000 TRQX 15:31:26 124 4,132.5000 TRQX 15:31:26 242 4,131.5000 CHIX 15:31:43 59 4,131.5000 XLON 15:32:08 149 4,131.5000 XLON 15:32:08 218 4,131.5000 AQXE 15:32:16 277 4,132.0000 CHIX 15:32:34 204 4,131.5000 CHIX 15:33:03 1 4,131.5000 CHIX 15:33:03 150 4,132.0000 XLON 15:33:30 127 4,132.0000 XLON 15:33:30 20 4,130.5000 CHIX 15:33:40 50 4,130.5000 BATE 15:33:40 50 4,130.5000 BATE 15:33:40 50 4,130.5000 BATE 15:33:41 50 4,130.5000 BATE 15:33:41 50 4,130.5000 BATE 15:33:41 5 4,130.5000 BATE 15:33:41 212 4,130.0000 BATE 15:34:27 251 4,130.5000 TRQX 15:34:59 146 4,130.5000 TRQX 15:34:59 105 4,130.5000 TRQX 15:34:59 12 4,130.5000 TRQX 15:34:59 404 4,130.5000 CHIX 15:35:12 239 4,131.0000 XLON 15:35:41 54 4,130.5000 XLON 15:35:55 355 4,130.5000 XLON 15:35:55 46 4,131.0000 TRQX 15:36:20 100 4,131.0000 TRQX 15:36:20 87 4,131.0000 CHIX 15:36:20 61 4,131.0000 XLON 15:36:30 20 4,131.0000 XLON 15:36:30 40 4,131.0000 XLON 15:36:30 40 4,131.0000 XLON 15:36:30 250 4,131.5000 CHIX 15:36:50 226 4,131.0000 CHIX 15:36:55 270 4,132.5000 CHIX 15:37:17 100 4,132.5000 TRQX 15:38:22 61 4,132.5000 BATE 15:38:30 286 4,132.5000 CHIX 15:38:30 86 4,132.5000 TRQX 15:38:30 168 4,132.5000 XLON 15:38:30 173 4,132.5000 CHIX 15:38:30 42 4,132.5000 CHIX 15:38:30 6 4,132.5000 CHIX 15:38:30 62 4,132.0000 CHIX 15:38:44 170 4,132.0000 CHIX 15:38:44 5 4,131.5000 BATE 15:39:05 100 4,131.5000 TRQX 15:39:05 27 4,131.5000 BATE 15:39:05 77 4,131.5000 BATE 15:39:05 271 4,130.0000 BATE 15:39:24 220 4,129.0000 CHIX 15:39:44
6 4,128.5000 AQXE 15:39:56 215 4,128.5000 CHIX 15:39:56 46 4,128.0000 TRQX 15:40:15 178 4,128.0000 XLON 15:40:15 65 4,128.0000 XLON 15:40:15 221 4,131.0000 CHIX 15:41:04 431 4,131.5000 CHIX 15:41:25 5 4,131.5000 CHIX 15:41:33 187 4,131.5000 TRQX 15:41:33 35 4,131.5000 XLON 15:41:33 272 4,132.5000 AQXE 15:42:00 99 4,133.0000 CHIX 15:42:09 115 4,133.0000 CHIX 15:42:09 268 4,132.5000 CHIX 15:42:26 54 4,130.0000 CHIX 15:42:52 182 4,130.0000 CHIX 15:42:52 19 4,129.0000 XLON 15:43:08 35 4,129.5000 XLON 15:44:03 100 4,129.5000 XLON 15:44:03 116 4,129.5000 XLON 15:44:03 200 4,129.5000 XLON 15:44:03 16 4,129.5000 XLON 15:44:03 84 4,129.5000 XLON 15:44:03 200 4,129.5000 XLON 15:44:03 16 4,129.5000 XLON 15:44:03 84 4,129.5000 XLON 15:44:03 2 4,129.5000 XLON 15:44:03 310 4,130.0000 AQXE 15:44:43 384 4,129.5000 XLON 15:44:47 120 4,129.0000 CHIX 15:45:47 101 4,129.0000 XLON 15:45:48 46 4,129.0000 CHIX 15:45:48 61 4,128.5000 XLON 15:45:51 90 4,128.5000 XLON 15:45:51 100 4,128.5000 XLON 15:45:52 300 4,128.5000 XLON 15:45:52 33 4,128.5000 XLON 15:45:53 239 4,126.0000 XLON 15:46:34 79 4,125.0000 BATE 15:46:34 208 4,125.0000 BATE 15:46:34 127 4,125.0000 AQXE 15:47:01 130 4,125.0000 AQXE 15:47:01 15 4,125.0000 XLON 15:47:01 127 4,123.5000 AQXE 15:47:35 46 4,123.5000 TRQX 15:47:35 44 4,123.5000 TRQX 15:47:35 57 4,123.5000 XLON 15:47:35 116 4,123.5000 CHIX 15:48:20 61 4,123.5000 CHIX 15:48:20 50 4,123.5000 CHIX 15:48:21 22 4,123.5000 XLON 15:48:21 268 4,123.0000 XLON 15:48:40 268 4,123.0000 XLON 15:48:40 20 4,123.0000 XLON 15:48:40 278 4,122.5000 BATE 15:48:51 19 4,121.0000 CHIX 15:49:33 233 4,121.0000 CHIX 15:49:33 138 4,121.5000 BATE 15:49:55 196 4,121.5000 BATE 15:49:55 46 4,121.5000 TRQX 15:49:55 34 4,121.5000 XLON 15:49:55 87 4,121.5000 XLON 15:50:13 186 4,121.5000 AQXE 15:50:13 61 4,123.5000 CHIX 15:51:06 204 4,123.5000 CHIX 15:51:06 22 4,123.0000 BATE 15:51:15 169 4,123.5000 XLON 15:51:27 62 4,123.5000 BATE 15:51:27 85 4,123.5000 TRQX 15:51:27 190 4,123.5000 XLON 15:51:27 145 4,123.5000 XLON 15:51:27 207 4,123.0000 CHIX 15:51:28 83 4,123.0000 CHIX 15:51:45 108 4,123.0000 CHIX 15:51:45 148 4,124.5000 TRQX 15:52:28 27 4,124.5000 TRQX 15:52:28 386 4,124.5000 AQXE 15:53:02 246 4,124.0000 XLON 15:53:09 200 4,124.0000 XLON 15:53:09 90 4,124.0000 CHIX 15:53:09 54 4,124.5000 CHIX 15:53:52 134 4,124.5000 CHIX 15:53:52 224 4,125.5000 TRQX 15:54:25 86 4,125.5000 TRQX 15:54:25 55 4,125.5000 TRQX 15:54:25 18 4,125.0000 CHIX 15:54:33 175 4,126.0000 CHIX 15:54:54 15 4,126.0000 CHIX 15:54:54 14 4,126.0000 CHIX 15:54:54 204 4,126.0000 CHIX 15:54:54 29 4,126.0000 CHIX 15:54:54 50 4,126.0000 CHIX 15:54:55 4 4,126.0000 CHIX 15:54:55 162 4,125.5000 XLON 15:54:58 152 4,125.5000 XLON 15:54:59 207 4,125.0000 CHIX 15:55:15 199 4,125.5000 XLON 15:55:38 20 4,125.0000 CHIX 15:55:49 162 4,125.0000 CHIX 15:55:49 17 4,123.5000 CHIX 15:56:22 127 4,123.5000 AQXE 15:56:26 46 4,123.5000 TRQX 15:56:26 18 4,123.5000 TRQX 15:56:26 41 4,123.5000 BATE 15:56:31 127 4,123.5000 AQXE 15:56:32 130 4,123.5000 AQXE 15:56:32 46 4,123.5000 TRQX 15:56:32 17 4,123.5000 TRQX 15:56:32 17 4,123.5000 CHIX 15:56:32 217 4,124.0000 CHIX 15:57:00 202 4,123.5000 CHIX 15:57:05 210 4,122.5000 TRQX 15:57:22 204 4,124.0000 XLON 15:57:45 46 4,124.0000 TRQX 15:58:03 129 4,124.0000 XLON 15:58:03 199 4,126.0000 BATE 15:58:38 43 4,126.0000 XLON 15:58:49 194 4,126.0000 XLON 15:58:53 190 4,126.0000 XLON 15:58:53 47 4,126.0000 XLON 15:58:53 54 4,126.0000 XLON 15:58:53 200 4,125.5000 XLON 15:59:16 24 4,125.5000 XLON 15:59:29 113 4,126.0000 TRQX 15:59:52 218 4,126.0000 TRQX 15:59:52 44 4,126.0000 TRQX 15:59:52 29 4,126.0000 TRQX 15:59:56 170 4,125.5000 TRQX 16:00:01 223 4,125.5000 XLON 16:00:01 14 4,125.5000 XLON 16:00:01 217 4,127.5000 BATE 16:00:42 451 4,127.5000 CHIX 16:00:50 202 4,127.5000 CHIX 16:01:07 186 4,129.0000 XLON 16:01:58 52 4,128.5000 XLON 16:02:08 80 4,128.5000 TRQX 16:02:08 106 4,128.5000 XLON 16:02:08 269 4,128.5000 CHIX 16:02:08 58 4,128.5000 BATE 16:02:08 11 4,128.5000 CHIX 16:02:08 11 4,128.5000 CHIX 16:02:08 24 4,128.5000 CHIX 16:02:08 188 4,129.0000 CHIX 16:02:54 243 4,129.5000 XLON 16:03:06 243 4,129.5000 XLON 16:03:06 197 4,129.5000 XLON 16:03:06 201 4,128.5000 XLON 16:03:17 113 4,128.5000 CHIX 16:03:56 74 4,128.5000 CHIX 16:03:56 221 4,129.0000 XLON 16:04:31 221 4,129.0000 XLON 16:04:31 2 4,129.0000 XLON 16:04:31 456 4,128.5000 CHIX 16:04:32 61 4,128.5000 XLON 16:05:02 127 4,128.5000 XLON 16:05:02 232 4,128.0000 CHIX 16:05:08 37 4,127.5000 AQXE 16:05:25 135 4,127.5000 AQXE 16:05:25 103 4,127.0000 CHIX 16:05:42 70 4,127.0000 CHIX 16:05:42 199 4,126.5000 CHIX 16:05:44 51 4,126.0000 BATE 16:06:14 164 4,126.0000 BATE 16:06:25 32 4,126.5000 BATE 16:06:35 313 4,127.0000 BATE 16:06:47 307 4,126.5000 XLON 16:06:50 100 4,126.0000 TRQX 16:07:03 83 4,126.0000 TRQX 16:07:03 195 4,125.5000 XLON 16:07:18 31 4,124.5000 BATE 16:07:35 46 4,124.5000 TRQX 16:07:35 167 4,124.5000 XLON 16:07:35 204 4,124.0000 TRQX 16:07:46 211 4,124.0000 CHIX 16:08:04 234 4,123.5000 BATE 16:08:21 206 4,122.5000 XLON 16:08:41 231 4,122.0000 CHIX 16:08:58 173 4,122.5000 TRQX 16:09:12 5 4,122.5000 XLON 16:09:12 2 4,123.0000 TRQX 16:09:26 50 4,123.0000 TRQX 16:09:26 90 4,123.0000 TRQX 16:09:26 35 4,123.0000 TRQX 16:09:26 153 4,122.5000 CHIX 16:10:38 209 4,122.5000 CHIX 16:10:39 86 4,122.5000 CHIX 16:10:39 209 4,122.5000 CHIX 16:10:39 38 4,122.5000 CHIX 16:10:39 79 4,125.0000 TRQX 16:11:37 156 4,125.0000 XLON 16:11:37 57 4,125.0000 BATE 16:11:37 97 4,125.0000 CHIX 16:11:37 168 4,125.0000 CHIX 16:11:37 45 4,125.0000 TRQX 16:11:37 110 4,124.0000 XLON 16:11:53 62 4,124.0000 BATE 16:11:58 288 4,124.0000 CHIX 16:11:58 86 4,124.0000 TRQX 16:11:58 60 4,124.0000 XLON 16:11:58 49 4,124.0000 CHIX 16:11:58 10 4,123.0000 TRQX 16:12:01 117 4,123.5000 TRQX 16:12:15 244 4,123.5000 TRQX 16:12:15 128 4,123.5000 CHIX 16:12:21 89 4,123.5000 CHIX 16:12:21 189 4,123.5000 CHIX 16:12:33 244 4,124.5000 XLON 16:13:58 244 4,124.5000 XLON 16:13:58 141 4,124.5000 XLON 16:13:58 215 4,124.5000 CHIX 16:13:58 79 4,124.5000 CHIX 16:13:58 270 4,124.0000 XLON 16:13:59 209 4,124.5000 CHIX 16:14:15 202 4,124.0000 CHIX 16:14:27 161 4,123.0000 BATE 16:14:46 73 4,122.5000 XLON 16:15:10 152 4,122.5000 CHIX 16:15:10 200 4,122.5000 CHIX 16:15:11 13 4,122.5000 XLON 16:15:11 88 4,121.0000 CHIX 16:15:25 202 4,122.0000 XLON 16:15:46 49 4,122.0000 CHIX 16:15:46 150 4,123.5000 XLON 16:16:16 47 4,123.5000 CHIX 16:16:16 91 4,123.0000 XLON 16:16:22 275 4,123.0000 XLON 16:16:22 10 4,122.5000 CHIX 16:16:30 168 4,122.5000 CHIX 16:16:30 93 4,122.5000 CHIX 16:16:44 16 4,122.5000 CHIX 16:16:45 96 4,122.5000 CHIX 16:16:45 197 4,122.0000 CHIX 16:17:10 74 4,122.0000 TRQX 16:17:40 119 4,122.0000 TRQX 16:17:40 62 4,121.5000 XLON 16:17:56 221 4,121.5000 XLON 16:17:56 180 4,121.5000 XLON 16:17:56 18 4,121.5000 AQXE 16:17:56 156 4,121.0000 XLON 16:18:03 60 4,121.0000 XLON 16:18:03 198 4,121.0000 XLON 16:18:29 317 4,120.5000 TRQX 16:18:34 110 4,120.5000 XLON 16:18:34 12 4,120.0000 TRQX 16:19:02 46 4,120.0000 TRQX 16:19:02 147 4,120.0000 XLON 16:19:02 386 4,119.5000 TRQX 16:19:13 266 4,119.5000 XLON 16:19:22 12 4,119.5000 XLON 16:19:22 50 4,118.5000 AQXE 16:19:25 104 4,119.5000 CHIX 16:19:35 69 4,119.5000 CHIX 16:19:36 242 4,119.5000 XLON 16:19:45 58 4,119.0000 XLON 16:19:55 72 4,119.0000 XLON 16:19:55 50 4,119.0000 CHIX 16:19:55 30 4,119.0000 CHIX 16:19:55 189 4,119.0000 XLON 16:20:11 29 4,119.0000 XLON 16:20:11 289 4,118.5000 XLON 16:20:15 190 4,118.5000 XLON 16:20:34 176 4,118.5000 XLON 16:20:41 51 4,118.5000 XLON 16:20:59 60 4,122.5000 XLON 16:22:31 25 4,122.5000 XLON 16:22:31 50 4,122.5000 XLON 16:22:31 50 4,122.5000 XLON 16:22:31 15 4,122.5000 XLON 16:22:31 196 4,122.5000 XLON 16:22:31 24 4,122.5000 TRQX 16:22:31 100 4,122.5000 TRQX 16:22:31 47 4,122.5000 XLON 16:22:31 15 4,122.5000 TRQX 16:22:31 9 4,122.5000 TRQX 16:22:31 24 4,122.5000 TRQX 16:22:31 11 4,122.5000 TRQX 16:22:31 11 4,122.5000 TRQX 16:22:31 200 4,122.5000 XLON 16:22:31 95 4,122.5000 XLON 16:22:31 86 4,123.0000 AQXE 16:22:39 110 4,123.0000 BATE 16:22:39 512 4,123.0000 CHIX 16:22:39 154 4,123.0000 TRQX 16:22:39 302 4,123.0000 XLON 16:22:39 75 4,123.5000 BATE 16:23:23 189 4,123.5000 CHIX 16:23:23 206 4,123.5000 XLON 16:23:23 211 4,123.5000 TRQX 16:23:23 25 4,123.5000 TRQX 16:23:23 106 4,123.5000 TRQX 16:23:23 50 4,123.5000 BATE 16:23:23 70 4,123.5000 TRQX 16:23:23 50 4,123.5000 TRQX 16:23:23 1 4,123.5000 XLON 16:23:23 50 4,123.5000 CHIX 16:23:23 150 4,123.5000 XLON 16:23:28 33 4,123.5000 CHIX 16:23:34 194 4,123.5000 XLON 16:23:39 182 4,123.0000 CHIX 16:23:47 177 4,123.0000 CHIX 16:24:27
125 4,123.0000 XLON 16:24:33 40 4,123.0000 XLON 16:24:34 84 4,123.0000 TRQX 16:24:34 281 4,123.0000 CHIX 16:24:34 60 4,123.0000 BATE 16:24:34 48 4,123.0000 CHIX 16:24:34 208 4,122.5000 XLON 16:24:37 202 4,123.0000 CHIX 16:24:53 112 4,123.0000 CHIX 16:24:57 50 4,123.0000 TRQX 16:24:57 32 4,123.0000 CHIX 16:24:58 174 4,122.0000 XLON 16:25:18 244 4,121.0000 XLON 16:25:38 49 4,121.5000 XLON 16:26:04 277 4,121.5000 BATE 16:26:06 136 4,121.5000 BATE 16:26:06 482 4,121.5000 XLON 16:26:12 155 4,122.5000 XLON 16:26:44 263 4,122.5000 CHIX 16:26:44 179 4,122.5000 CHIX 16:26:44 241 4,122.5000 BATE 16:26:51 7 4,121.5000 XLON 16:27:03 135 4,121.5000 XLON 16:27:04 96 4,121.5000 CHIX 16:27:04 326 4,120.5000 CHIX 16:27:28 39 4,120.5000 CHIX 16:27:28 13 4,120.5000 CHIX 16:27:35 251 4,121.0000 XLON 16:27:44 280 4,121.0000 XLON 16:27:44 10 4,121.5000 CHIX 16:28:14 436 4,121.5000 CHIX 16:28:31 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 POSZZMGZNLZGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Director/PDMR Shareholding DIRECTOR/PDMR SHAREHOLDING UNILEVER PLC Released 12:47:58 12 December 2022 RNS Number : 4130J Unilever PLC 12 December 2022 Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Graeme Pitkethly 2 Reason for the notification a) Position/status Chief Financial Officer (Director) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78
b) Nature of the transaction Purchase of shares under the Unilever PLC Share Incentive Plan. c) Currency GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) £41.745 3 e) Aggregated information - Volume - Total 3 £125.24 f) Date of the transaction 2022-12-08 g) Place of the transaction London Stock Exchange - XLON 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 DSHGPGACPUPPGPP London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 17:51:05 12 December 2022 RNS Number : 4455J Unilever PLC 12 December 2022 TRANSACTIONS IN OWN SECURITIES 12 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 12 December 2022 Number of ordinary shares purchased: 217,157 Highest price paid per share: GBp 4,149.5000 Lowest price paid per share: GBp 4,115.0000 Volume weighted average price paid per share: GBp 4,135.2046 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 96,002,226 of its ordinary shares in treasury and has 2,533,241,546 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,134.4972 101,585 BATS 4,136.4649 15,222 Chi-X 4,135.6436 66,779 Turquoise 4,136.1647 25,061 Aquis 4,135.1231 8,510 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 245 4,129.5000 XLON 08:00:41 200 4,129.5000 XLON 08:00:41 20 4,129.5000 CHIX 08:00:41 245 4,129.5000 XLON 08:00:41 43 4,129.5000 XLON 08:00:41 118 4,129.5000 XLON 08:00:41 20 4,129.5000 CHIX 08:00:41 20 4,129.5000 CHIX 08:00:41 20 4,129.5000 CHIX 08:00:41 6 4,129.5000 CHIX 08:00:41 20 4,129.5000 CHIX 08:00:41 20 4,129.5000 CHIX 08:00:41 20 4,129.5000 CHIX 08:00:41 20 4,129.5000 CHIX 08:00:41 20 4,129.5000 CHIX 08:00:41 20 4,129.5000 CHIX 08:00:41 20 4,129.5000 CHIX 08:00:41 20 4,129.5000 CHIX 08:00:41 11 4,129.5000 CHIX 08:00:41 219 4,129.5000 XLON 08:00:41 252 4,126.5000 XLON 08:00:45 252 4,126.5000 XLON 08:00:45 210 4,126.5000 XLON 08:00:45 287 4,126.0000 XLON 08:01:21 85 4,125.5000 XLON 08:01:23 358 4,125.0000 XLON 08:01:38 6 4,125.0000 XLON 08:01:38 287 4,124.5000 CHIX 08:02:21 196 4,123.5000 CHIX 08:03:03 109 4,122.5000 XLON 08:03:13 131 4,122.5000 XLON 08:03:13 131 4,122.5000 XLON 08:03:13 109 4,122.5000 XLON 08:03:13 10 4,122.5000 XLON 08:03:13 41 4,121.5000 XLON 08:03:28 196 4,121.5000 XLON 08:03:28 486 4,124.0000 AQXE 08:04:12 92 4,124.0000 CHIX 08:04:37 97 4,124.0000 CHIX 08:04:37 247 4,124.0000 CHIX 08:06:04 224 4,124.0000 XLON 08:06:04 53 4,124.0000 XLON 08:06:05 468 4,124.0000 TRQX 08:06:05 213 4,124.0000 CHIX 08:06:05 277 4,124.0000 XLON 08:06:05 13 4,124.0000 XLON 08:06:05 257 4,121.5000 CHIX 08:06:23 200 4,120.0000 CHIX 08:06:45 53 4,120.0000 CHIX 08:06:45 104 4,119.5000 CHIX 08:07:30 51 4,119.5000 BATE 08:07:30 135 4,119.5000 CHIX 08:07:30 72 4,119.5000 TRQX 08:07:30 273 4,119.5000 XLON 08:07:30 123 4,119.5000 XLON 08:07:30 17 4,119.5000 XLON 08:07:30 272 4,118.5000 XLON 08:07:39 105 4,117.5000 BATE 08:08:30 221 4,117.5000 XLON 08:09:06 221 4,117.5000 XLON 08:09:06 221 4,117.5000 XLON 08:09:06 229 4,117.5000 AQXE 08:09:06 205 4,117.0000 CHIX 08:09:18 147 4,118.0000 CHIX 08:09:42 96 4,118.0000 CHIX 08:09:42 283 4,117.0000 CHIX 08:09:47 209 4,116.5000 CHIX 08:10:18 128 4,116.0000 TRQX 08:10:45 106 4,116.0000 TRQX 08:10:45 104 4,116.5000 CHIX 08:11:29 167 4,116.5000 CHIX 08:11:29 59 4,116.5000 CHIX 08:11:32 23 4,115.0000 TRQX 08:12:49 200 4,115.0000 XLON 08:12:49 192 4,115.0000 XLON 08:12:49 8 4,115.0000 XLON 08:12:49 15 4,115.0000 XLON 08:12:49 23 4,115.0000 TRQX 08:12:49 23 4,115.0000 TRQX 08:12:49 23 4,115.0000 TRQX 08:12:49 23 4,115.0000 TRQX 08:12:49 23 4,115.0000 TRQX 08:12:49 245 4,118.0000 XLON 08:13:14 245 4,118.0000 XLON 08:13:14 245 4,118.0000 XLON 08:13:14 80 4,118.0000 XLON 08:13:14 21 4,122.0000 BATE 08:15:10 97 4,122.0000 CHIX 08:15:10 21 4,122.0000 BATE 08:15:10 21 4,122.0000 BATE 08:15:10 21 4,122.0000 BATE 08:15:10 21 4,122.0000 BATE 08:15:10 21 4,122.0000 BATE 08:15:10 21 4,122.0000 BATE 08:15:10 21 4,122.0000 BATE 08:15:10 21 4,122.0000 BATE 08:15:10 21 4,122.0000 BATE 08:15:10 9 4,122.0000 BATE 08:15:10 97 4,122.0000 CHIX 08:15:10 97 4,122.0000 CHIX 08:15:10 37 4,122.0000 CHIX 08:15:10 58 4,122.0000 XLON 08:15:10 97 4,122.0000 CHIX 08:15:10 29 4,122.0000 TRQX 08:15:10 29 4,122.0000 TRQX 08:15:10 29 4,122.0000 TRQX 08:15:10 92 4,122.0000 AQXE 08:15:10 203 4,123.5000 XLON 08:16:00 136 4,123.5000 XLON 08:16:00 67 4,123.5000 XLON 08:16:00 158 4,123.5000 XLON 08:16:00 45 4,123.5000 XLON 08:16:00 158 4,123.5000 XLON 08:16:00 45 4,123.5000 XLON 08:16:00 45 4,123.5000 XLON 08:16:00 211 4,123.0000 XLON 08:16:26 211 4,123.0000 XLON 08:16:30 228 4,127.0000 XLON 08:17:31 442 4,127.0000 XLON 08:17:31 317 4,127.0000 XLON 08:17:31 160 4,125.5000 BATE 08:17:51 205 4,125.5000 BATE 08:17:51 116 4,126.0000 CHIX 08:18:03 65 4,126.0000 CHIX 08:18:04 212 4,127.0000 CHIX 08:18:53 221 4,129.5000 XLON 08:19:55 117 4,129.5000 CHIX 08:20:07 36 4,129.5000 TRQX 08:20:07 68 4,129.5000 XLON 08:20:07 25 4,129.5000 CHIX 08:20:07 92 4,129.5000 CHIX 08:20:07 36 4,129.5000 TRQX 08:20:07 36 4,129.5000 TRQX 08:20:07 36 4,129.5000 TRQX 08:20:07 36 4,129.5000 TRQX 08:20:07 36 4,129.5000 TRQX 08:20:07 21 4,129.5000 TRQX 08:20:07 403 4,129.0000 CHIX 08:20:20 242 4,129.5000 CHIX 08:21:21 224 4,128.5000 XLON 08:22:21 145 4,128.5000 XLON 08:22:21 79 4,128.5000 XLON 08:22:21 16 4,128.5000 XLON 08:22:21 95 4,128.5000 XLON 08:22:21 91 4,128.5000 XLON 08:22:21 265 4,127.0000 BATE 08:23:11 388 4,127.0000 XLON 08:23:11 201 4,127.0000 CHIX 08:23:57 282 4,127.0000 CHIX 08:24:02 276 4,128.5000 XLON 08:25:57 276 4,128.5000 XLON 08:25:57 276 4,128.5000 CHIX 08:26:07 17 4,128.5000 CHIX 08:26:07 17 4,128.5000 CHIX 08:26:07 203 4,128.5000 CHIX 08:26:07 338 4,128.0000 CHIX 08:26:16 187 4,126.5000 CHIX 08:27:03 260 4,126.0000 CHIX 08:27:44 384 4,125.5000 CHIX 08:28:01 207 4,124.5000 CHIX 08:28:29 269 4,125.0000 XLON 08:29:00 193 4,125.5000 CHIX 08:29:20 264 4,127.0000 CHIX 08:30:37 417 4,126.5000 BATE 08:30:44 185 4,128.5000 TRQX 08:31:43 289 4,128.5000 TRQX 08:31:43 404 4,126.5000 BATE 08:32:56 475 4,126.5000 XLON 08:35:10 415 4,126.5000 TRQX 08:35:10 201 4,126.0000 XLON 08:36:04 201 4,126.0000 XLON 08:36:04 78 4,126.0000 XLON 08:36:04 65 4,127.0000 XLON 08:37:55 110 4,127.0000 CHIX 08:37:55 33 4,127.0000 TRQX 08:37:55 33 4,127.0000 TRQX 08:37:55 3 4,127.0000 TRQX 08:37:55 33 4,127.0000 TRQX 08:37:55 3 4,127.0000 TRQX 08:37:55 33 4,127.0000 TRQX 08:37:55 87 4,127.0000 TRQX 08:37:55 5 4,127.0000 TRQX 08:37:55 110 4,127.0000 CHIX 08:37:55 9 4,127.0000 CHIX 08:37:55 110 4,127.0000 CHIX 08:37:55 9 4,127.0000 CHIX 08:37:55 45 4,127.0000 CHIX 08:37:55 219 4,127.0000 TRQX 08:37:55 218 4,125.0000 XLON 08:39:26 140 4,125.0000 XLON 08:39:26 78 4,125.0000 XLON 08:39:26 142 4,125.0000 XLON 08:39:26 264 4,124.5000 XLON 08:42:09 450 4,124.5000 CHIX 08:42:09 136 4,124.5000 TRQX 08:42:09 97 4,124.5000 BATE 08:42:09 234 4,127.5000 CHIX 08:44:31 160 4,127.5000 CHIX 08:44:47 74 4,127.5000 CHIX 08:44:47 64 4,127.5000 CHIX 08:44:47 523 4,128.5000 XLON 08:45:59 85 4,127.0000 XLON 08:46:37 30 4,127.0000 TRQX 08:46:45 61 4,127.0000 XLON 08:46:45 22 4,127.0000 BATE 08:46:45 81 4,127.0000 CHIX 08:46:45 21 4,127.0000 CHIX 08:46:45 102 4,127.0000 CHIX 08:46:45 200 4,127.0000 CHIX 08:46:45 36 4,127.0000 TRQX 08:46:45 251 4,126.0000 XLON 08:48:10 250 4,126.0000 AQXE 08:48:10 151 4,126.0000 CHIX 08:48:11 263 4,123.5000 XLON 08:49:45 250 4,123.5000 AQXE 08:49:45 79 4,123.5000 TRQX 08:49:45
246 4,124.5000 XLON 08:51:19 244 4,124.5000 XLON 08:53:14 244 4,124.5000 XLON 08:53:14 244 4,124.5000 XLON 08:53:16 250 4,124.5000 AQXE 08:53:16 261 4,122.5000 XLON 08:54:39 278 4,122.5000 XLON 08:54:39 261 4,122.5000 XLON 08:54:39 278 4,122.5000 XLON 08:54:39 50 4,122.5000 AQXE 08:54:39 77 4,122.5000 AQXE 08:54:39 203 4,126.0000 XLON 08:58:20 203 4,126.0000 XLON 08:58:21 203 4,126.0000 XLON 08:58:21 80 4,126.0000 XLON 08:58:21 264 4,125.0000 XLON 08:58:27 264 4,125.0000 XLON 08:58:27 172 4,125.0000 XLON 08:58:27 100 4,126.0000 XLON 09:00:07 168 4,126.0000 XLON 09:00:07 168 4,126.0000 XLON 09:00:07 100 4,126.0000 XLON 09:00:07 92 4,126.0000 XLON 09:00:07 184 4,123.0000 XLON 09:02:48 52 4,123.0000 XLON 09:02:48 32 4,123.0000 TRQX 09:02:50 100 4,125.5000 XLON 09:04:33 47 4,128.0000 XLON 09:05:28 25 4,128.0000 CHIX 09:05:28 153 4,128.0000 XLON 09:05:28 25 4,128.0000 CHIX 09:05:28 43 4,128.0000 XLON 09:05:28 25 4,128.0000 CHIX 09:05:28 25 4,128.0000 CHIX 09:05:28 215 4,128.0000 CHIX 09:05:30 123 4,128.0000 CHIX 09:05:30 100 4,127.5000 XLON 09:05:31 173 4,127.5000 XLON 09:05:31 273 4,127.5000 XLON 09:05:31 46 4,127.5000 CHIX 09:05:31 162 4,126.5000 XLON 09:07:08 118 4,126.5000 XLON 09:07:08 33 4,126.5000 XLON 09:07:08 151 4,126.5000 XLON 09:07:08 118 4,126.5000 XLON 09:07:08 11 4,126.5000 XLON 09:07:08 107 4,126.5000 XLON 09:07:08 81 4,128.0000 CHIX 09:09:29 219 4,129.0000 XLON 09:12:13 29 4,129.0000 TRQX 09:12:27 56 4,129.0000 XLON 09:12:27 29 4,129.0000 TRQX 09:12:27 29 4,129.0000 TRQX 09:12:27 20 4,129.0000 BATE 09:12:27 97 4,129.0000 CHIX 09:12:27 97 4,129.0000 CHIX 09:12:27 97 4,129.0000 CHIX 09:12:27 20 4,129.0000 BATE 09:12:27 29 4,129.0000 TRQX 09:12:27 20 4,129.0000 BATE 09:12:27 29 4,129.0000 TRQX 09:12:27 29 4,129.0000 TRQX 09:12:27 29 4,129.0000 TRQX 09:12:27 26 4,129.0000 TRQX 09:12:27 29 4,129.0000 TRQX 09:12:27 84 4,129.0000 AQXE 09:12:27 52 4,129.0000 AQXE 09:12:27 215 4,129.0000 CHIX 09:12:27 200 4,126.5000 XLON 09:14:35 23 4,126.5000 TRQX 09:14:35 3 4,126.5000 BATE 09:14:35 13 4,126.5000 CHIX 09:14:35 13 4,126.5000 CHIX 09:14:35 13 4,126.5000 CHIX 09:14:35 2 4,126.5000 CHIX 09:14:35 13 4,126.5000 CHIX 09:14:35 13 4,126.5000 CHIX 09:14:35 2 4,126.5000 CHIX 09:14:35 43 4,126.5000 XLON 09:14:35 23 4,126.5000 TRQX 09:14:35 23 4,126.5000 TRQX 09:14:35 67 4,126.5000 TRQX 09:14:35 23 4,126.5000 TRQX 09:14:35 13 4,126.5000 CHIX 09:14:35 23 4,126.5000 TRQX 09:14:35 13 4,126.5000 CHIX 09:14:35 23 4,126.5000 TRQX 09:14:35 23 4,126.5000 TRQX 09:14:35 2 4,126.5000 TRQX 09:14:35 100 4,126.5000 BATE 09:14:35 215 4,126.5000 CHIX 09:14:35 146 4,126.5000 CHIX 09:14:35 23 4,125.5000 CHIX 09:16:09 200 4,125.5000 XLON 09:16:11 151 4,125.5000 XLON 09:16:11 23 4,125.5000 CHIX 09:16:11 23 4,125.5000 CHIX 09:16:11 23 4,125.5000 CHIX 09:16:11 23 4,125.5000 CHIX 09:16:11 190 4,125.5000 XLON 09:16:11 162 4,125.5000 XLON 09:16:11 128 4,125.5000 XLON 09:16:11 53 4,127.0000 XLON 09:18:51 27 4,127.0000 TRQX 09:18:51 89 4,127.0000 CHIX 09:18:51 89 4,127.0000 CHIX 09:18:51 76 4,127.0000 CHIX 09:18:51 15 4,127.0000 AQXE 09:18:51 19 4,127.0000 BATE 09:18:51 19 4,127.0000 BATE 09:18:51 19 4,127.0000 BATE 09:18:51 19 4,127.0000 BATE 09:18:51 19 4,127.0000 BATE 09:18:51 19 4,127.0000 BATE 09:18:51 19 4,127.0000 BATE 09:18:51 19 4,127.0000 BATE 09:18:51 16 4,127.0000 BATE 09:18:51 19 4,127.0000 BATE 09:18:51 150 4,127.0000 CHIX 09:18:51 100 4,126.5000 XLON 09:19:00 119 4,126.5000 XLON 09:19:00 28 4,126.5000 TRQX 09:19:01 217 4,125.0000 XLON 09:21:28 120 4,125.0000 CHIX 09:21:28 83 4,125.0000 CHIX 09:21:28 191 4,125.5000 BATE 09:22:26 106 4,124.5000 AQXE 09:23:07 250 4,124.5000 AQXE 09:23:07 250 4,124.5000 AQXE 09:23:07 10 4,124.5000 AQXE 09:23:07 87 4,127.0000 XLON 09:25:05 128 4,127.0000 XLON 09:25:05 128 4,127.0000 XLON 09:25:05 100 4,127.0000 CHIX 09:25:05 115 4,127.0000 CHIX 09:25:05 96 4,127.0000 CHIX 09:25:05 30 4,126.5000 TRQX 09:26:08 60 4,126.5000 XLON 09:26:08 22 4,126.5000 BATE 09:26:08 101 4,126.5000 CHIX 09:26:08 101 4,126.5000 CHIX 09:26:08 100 4,126.5000 TRQX 09:26:08 137 4,126.5000 CHIX 09:26:08 43 4,123.0000 AQXE 09:27:54 102 4,123.0000 XLON 09:27:59 19 4,124.0000 XLON 09:28:18 577 4,126.5000 CHIX 09:29:09 37 4,125.5000 TRQX 09:29:24 100 4,125.5000 XLON 09:29:25 225 4,124.5000 XLON 09:30:26 214 4,126.0000 XLON 09:31:59 214 4,126.0000 XLON 09:31:59 155 4,126.0000 XLON 09:31:59 241 4,129.0000 XLON 09:35:14 279 4,129.0000 XLON 09:35:14 241 4,129.0000 XLON 09:35:14 279 4,129.0000 XLON 09:35:14 146 4,129.0000 XLON 09:35:14 46 4,129.0000 AQXE 09:35:14 130 4,131.5000 XLON 09:37:12 71 4,131.5000 TRQX 09:37:12 9 4,131.5000 XLON 09:37:12 51 4,131.5000 BATE 09:37:12 236 4,131.5000 CHIX 09:37:12 40 4,131.5000 CHIX 09:37:12 81 4,134.0000 TRQX 09:38:05 158 4,134.0000 XLON 09:38:05 58 4,134.0000 BATE 09:38:05 267 4,134.0000 CHIX 09:38:05 27 4,133.5000 XLON 09:38:05 74 4,133.5000 TRQX 09:38:05 116 4,133.5000 XLON 09:38:05 244 4,133.5000 CHIX 09:38:05 52 4,133.5000 BATE 09:38:05 41 4,133.5000 CHIX 09:38:05 482 4,133.5000 XLON 09:41:22 223 4,133.0000 CHIX 09:41:23 223 4,133.0000 CHIX 09:41:23 53 4,133.0000 CHIX 09:41:23 237 4,132.5000 XLON 09:42:52 237 4,132.5000 XLON 09:42:52 65 4,132.5000 XLON 09:42:52 159 4,135.0000 TRQX 09:46:37 173 4,135.0000 TRQX 09:46:37 159 4,135.0000 TRQX 09:46:37 2 4,135.0000 TRQX 09:46:37 49 4,139.5000 XLON 09:48:37 187 4,139.5000 XLON 09:48:37 187 4,139.5000 XLON 09:48:37 124 4,139.5000 CHIX 09:48:37 502 4,140.0000 BATE 09:49:03 227 4,138.5000 CHIX 09:49:23 227 4,138.5000 CHIX 09:49:23 331 4,144.0000 CHIX 09:51:45 58 4,142.0000 AQXE 09:53:43 334 4,142.5000 CHIX 09:53:51 188 4,142.5000 TRQX 09:53:51 231 4,142.5000 TRQX 09:53:51 411 4,140.0000 XLON 09:54:36 361 4,140.0000 XLON 09:56:42 341 4,141.5000 BATE 09:57:49 18 4,141.5000 BATE 09:57:49 104 4,141.0000 AQXE 09:58:02 90 4,140.0000 CHIX 09:58:50 107 4,140.0000 AQXE 09:59:17 351 4,140.5000 TRQX 09:59:41 366 4,142.0000 CHIX 10:01:21 49 4,142.0000 XLON 10:04:08 178 4,142.0000 XLON 10:04:08 178 4,142.0000 XLON 10:04:08 49 4,142.0000 XLON 10:04:08 129 4,142.0000 XLON 10:04:08 46 4,142.0000 XLON 10:04:08 43 4,142.0000 XLON 10:04:08 286 4,146.0000 CHIX 10:05:44 81 4,146.0000 CHIX 10:05:44 415 4,147.5000 CHIX 10:06:41 392 4,145.5000 BATE 10:08:12 447 4,145.0000 CHIX 10:09:42 361 4,144.5000 CHIX 10:11:04 22 4,145.5000 BATE 10:14:42 310 4,145.5000 CHIX 10:14:42 44 4,145.5000 BATE 10:14:42 93 4,145.5000 TRQX 10:14:42 182 4,145.5000 XLON 10:14:42 52 4,145.5000 CHIX 10:14:42 390 4,145.0000 TRQX 10:14:42 387 4,148.0000 XLON 10:16:01 399 4,146.5000 TRQX 10:18:12 405 4,147.5000 BATE 10:20:17 417 4,147.5000 TRQX 10:20:46 196 4,149.5000 XLON 10:23:09 164 4,149.5000 XLON 10:23:09 406 4,148.0000 CHIX 10:23:41 347 4,146.5000 XLON 10:25:59 64 4,146.5000 XLON 10:25:59 406 4,146.0000 CHIX 10:25:59 196 4,146.0000 TRQX 10:27:08 201 4,147.0000 TRQX 10:28:56 422 4,146.5000 BATE 10:29:51 445 4,147.0000 XLON 10:31:44 420 4,146.0000 CHIX 10:32:54 64 4,146.0000 CHIX 10:32:54 395 4,147.5000 TRQX 10:35:13 75 4,147.5000 TRQX 10:35:13 167 4,145.5000 TRQX 10:36:35 40 4,145.5000 TRQX 10:36:35 40 4,145.5000 TRQX 10:36:35 167 4,145.5000 TRQX 10:36:35 24 4,145.5000 TRQX 10:36:35 189 4,145.5000 TRQX 10:39:20 111 4,145.5000 TRQX 10:39:20 29 4,145.5000 TRQX 10:39:20 123 4,145.5000 TRQX 10:39:20 64 4,145.0000 CHIX 10:39:21 175 4,144.5000 CHIX 10:40:09 189 4,143.5000 CHIX 10:40:27 160 4,141.0000 XLON 10:41:33 197 4,141.0000 XLON 10:41:33 60 4,143.5000 TRQX 10:42:41 254 4,143.5000 XLON 10:43:06 171 4,143.5000 XLON 10:43:06 433 4,143.5000 CHIX 10:44:42 375 4,145.0000 CHIX 10:45:51 32 4,143.5000 CHIX 10:47:45 102 4,143.5000 CHIX 10:47:45 79 4,143.5000 AQXE 10:47:45 91 4,143.5000 AQXE 10:47:45 303 4,142.5000 CHIX 10:47:50 231 4,142.5000 CHIX 10:47:50 161 4,142.0000 XLON 10:51:29 416 4,142.0000 XLON 10:51:29 101 4,141.0000 XLON 10:53:00 142 4,141.0000 XLON 10:53:00 142 4,141.0000 XLON 10:53:00 101 4,141.0000 XLON 10:53:00 90 4,141.0000 XLON 10:53:00 16 4,141.0000 XLON 10:53:00 235 4,138.5000 XLON 10:56:24 351 4,138.5000 XLON 10:56:24 73 4,137.5000 TRQX 10:57:12 180 4,137.5000 XLON 10:57:12 169 4,139.0000 XLON 10:58:59 253 4,138.5000 XLON 10:59:18 253 4,138.5000 XLON 10:59:18 89 4,138.5000 XLON 10:59:18 522 4,137.0000 XLON 11:00:32 99 4,134.5000 CHIX 11:02:30 17 4,134.5000 AQXE 11:02:31 428 4,136.5000 CHIX 11:03:23 136 4,138.0000 TRQX 11:06:14 166 4,138.0000 TRQX 11:06:14 143 4,138.0000 TRQX 11:06:14 23 4,138.0000 TRQX 11:06:14 450 4,138.0000 CHIX 11:08:29 400 4,138.0000 TRQX 11:08:29 39 4,138.0000 TRQX 11:08:29 267 4,137.5000 XLON 11:08:29 267 4,137.5000 XLON 11:08:29 7 4,137.5000 XLON 11:08:29
513 4,135.5000 CHIX 11:13:16 218 4,137.5000 XLON 11:14:51 38 4,137.5000 TRQX 11:15:00 74 4,137.5000 XLON 11:15:00 16 4,137.5000 TRQX 11:15:00 126 4,137.5000 CHIX 11:15:00 22 4,137.5000 TRQX 11:15:00 16 4,137.5000 TRQX 11:15:00 38 4,137.5000 TRQX 11:15:00 126 4,137.5000 CHIX 11:15:00 38 4,137.5000 TRQX 11:15:00 61 4,137.5000 TRQX 11:15:00 2 4,137.5000 CHIX 11:15:00 361 4,139.5000 XLON 11:17:53 120 4,139.0000 XLON 11:17:53 113 4,139.0000 XLON 11:17:53 281 4,139.0000 XLON 11:17:53 30 4,137.0000 TRQX 11:18:19 226 4,137.0000 BATE 11:18:19 226 4,137.0000 BATE 11:18:19 70 4,137.0000 TRQX 11:18:19 222 4,137.0000 XLON 11:20:22 222 4,137.0000 XLON 11:20:22 62 4,137.0000 XLON 11:20:22 175 4,134.5000 XLON 11:23:43 62 4,134.5000 XLON 11:23:44 246 4,136.5000 XLON 11:28:36 150 4,136.5000 XLON 11:28:36 96 4,136.5000 XLON 11:28:36 241 4,136.5000 XLON 11:29:03 258 4,136.5000 CHIX 11:29:03 180 4,136.0000 XLON 11:29:15 241 4,136.0000 CHIX 11:29:15 248 4,136.0000 CHIX 11:29:15 208 4,134.5000 TRQX 11:32:36 150 4,135.5000 XLON 11:33:04 128 4,135.5000 XLON 11:33:04 475 4,136.0000 BATE 11:34:21 400 4,136.5000 CHIX 11:36:47 53 4,136.5000 CHIX 11:36:47 156 4,136.0000 TRQX 11:36:47 42 4,136.0000 TRQX 11:36:47 235 4,136.0000 TRQX 11:36:47 247 4,137.5000 XLON 11:41:52 240 4,137.5000 XLON 11:41:52 247 4,137.5000 XLON 11:41:52 100 4,137.5000 XLON 11:41:52 100 4,137.5000 CHIX 11:41:52 208 4,137.5000 CHIX 11:41:52 41 4,137.5000 CHIX 11:41:52 246 4,134.5000 XLON 11:42:13 220 4,134.5000 XLON 11:42:13 18 4,134.5000 XLON 11:42:13 8 4,134.5000 XLON 11:42:13 18 4,134.5000 XLON 11:42:13 19 4,134.5000 XLON 11:42:13 238 4,134.5000 XLON 11:46:34 232 4,133.5000 XLON 11:47:38 495 4,134.5000 CHIX 11:49:23 205 4,136.0000 BATE 11:51:26 205 4,136.0000 BATE 11:51:26 23 4,136.0000 BATE 11:51:26 51 4,136.0000 BATE 11:51:26 204 4,135.5000 BATE 11:53:13 22 4,135.5000 BATE 11:53:13 182 4,135.5000 BATE 11:53:13 116 4,135.5000 XLON 11:53:35 258 4,135.5000 XLON 11:55:00 168 4,136.0000 TRQX 11:55:45 288 4,136.0000 TRQX 11:55:45 444 4,135.5000 XLON 11:55:47 212 4,139.5000 TRQX 12:00:11 4 4,139.5000 TRQX 12:00:11 140 4,139.5000 TRQX 12:00:11 4 4,139.5000 TRQX 12:00:11 72 4,139.5000 TRQX 12:00:11 50 4,139.5000 TRQX 12:00:11 170 4,141.0000 TRQX 12:02:00 166 4,142.0000 XLON 12:05:52 666 4,142.0000 XLON 12:05:52 73 4,142.0000 XLON 12:05:52 136 4,142.0000 XLON 12:05:52 246 4,143.5000 XLON 12:06:59 250 4,143.5000 AQXE 12:06:59 265 4,144.0000 XLON 12:08:58 265 4,144.0000 XLON 12:08:58 8 4,144.0000 XLON 12:08:58 524 4,147.5000 TRQX 12:11:44 516 4,149.0000 BATE 12:14:42 21 4,148.0000 BATE 12:16:27 99 4,148.0000 CHIX 12:16:27 17 4,148.0000 AQXE 12:16:27 59 4,148.0000 XLON 12:16:27 30 4,148.0000 TRQX 12:16:27 99 4,148.0000 CHIX 12:16:27 22 4,148.0000 CHIX 12:16:27 201 4,148.0000 CHIX 12:16:27 22 4,147.0000 BATE 12:18:57 31 4,147.0000 TRQX 12:18:57 103 4,147.0000 CHIX 12:18:57 60 4,147.0000 XLON 12:18:57 103 4,147.0000 CHIX 12:18:57 46 4,147.0000 TRQX 12:18:57 20 4,147.0000 CHIX 12:18:57 168 4,147.0000 XLON 12:18:57 152 4,147.5000 XLON 12:20:28 55 4,147.5000 BATE 12:20:28 152 4,148.5000 TRQX 12:21:13 196 4,148.5000 TRQX 12:21:13 69 4,148.0000 CHIX 12:24:10 225 4,147.5000 XLON 12:25:03 115 4,147.5000 TRQX 12:25:03 384 4,147.5000 CHIX 12:25:03 82 4,147.5000 BATE 12:25:03 65 4,147.5000 CHIX 12:25:03 251 4,147.0000 CHIX 12:25:03 141 4,147.0000 CHIX 12:25:03 87 4,147.0000 CHIX 12:25:04 267 4,146.0000 XLON 12:29:16 267 4,146.0000 XLON 12:29:16 30 4,146.0000 CHIX 12:29:16 265 4,144.5000 CHIX 12:31:45 36 4,144.5000 CHIX 12:31:45 229 4,144.5000 CHIX 12:31:45 3 4,144.5000 CHIX 12:31:45 16 4,144.0000 BATE 12:31:45 2 4,144.5000 BATE 12:34:15 23 4,146.0000 TRQX 12:36:16 200 4,146.0000 XLON 12:36:16 23 4,146.0000 TRQX 12:36:16 23 4,146.0000 TRQX 12:36:16 11 4,146.0000 CHIX 12:36:16 23 4,146.0000 TRQX 12:36:16 11 4,146.0000 CHIX 12:36:16 11 4,146.0000 CHIX 12:36:16 11 4,146.0000 CHIX 12:36:16 23 4,146.0000 TRQX 12:36:16 42 4,146.0000 XLON 12:36:16 23 4,146.0000 TRQX 12:36:16 57 4,146.0000 TRQX 12:36:16 23 4,146.0000 TRQX 12:36:16 11 4,146.0000 TRQX 12:36:16 250 4,146.0000 AQXE 12:36:16 85 4,146.0000 XLON 12:36:16 215 4,146.0000 AQXE 12:36:16 219 4,145.5000 CHIX 12:36:17 80 4,145.5000 CHIX 12:36:17 10 4,145.5000 CHIX 12:36:17 209 4,145.5000 CHIX 12:36:17 17 4,145.5000 CHIX 12:36:21 158 4,144.5000 TRQX 12:38:27 74 4,144.5000 TRQX 12:38:27 232 4,144.5000 TRQX 12:38:27 159 4,144.5000 XLON 12:41:28 25 4,144.5000 CHIX 12:41:30 80 4,144.5000 XLON 12:41:30 5 4,144.5000 CHIX 12:41:30 100 4,144.5000 CHIX 12:41:30 90 4,144.5000 TRQX 12:41:30 219 4,146.5000 XLON 12:44:34 265 4,146.5000 XLON 12:44:34 219 4,146.5000 XLON 12:44:34 265 4,146.5000 XLON 12:44:34 157 4,146.5000 XLON 12:44:34 39 4,146.5000 XLON 12:44:34 55 4,146.5000 XLON 12:44:34 101 4,145.0000 TRQX 12:48:06 250 4,145.0000 AQXE 12:48:06 348 4,144.5000 TRQX 12:49:41 162 4,144.5000 TRQX 12:49:41 3 4,144.0000 CHIX 12:49:41 227 4,146.0000 XLON 12:53:02 227 4,146.0000 XLON 12:53:02 42 4,146.0000 XLON 12:53:02 532 4,145.5000 CHIX 12:53:03 215 4,145.5000 CHIX 12:53:03 215 4,145.5000 CHIX 12:53:03 13 4,145.5000 XLON 12:53:03 90 4,145.5000 XLON 12:53:03 4 4,144.5000 CHIX 12:58:48 503 4,144.5000 CHIX 12:58:48 229 4,146.0000 CHIX 13:00:40 229 4,146.0000 CHIX 13:00:40 13 4,146.0000 CHIX 13:00:40 75 4,148.0000 TRQX 13:02:41 121 4,148.0000 XLON 13:02:41 53 4,148.0000 BATE 13:02:41 248 4,148.0000 CHIX 13:02:41 25 4,148.0000 XLON 13:02:41 42 4,148.0000 CHIX 13:02:43 222 4,148.0000 XLON 13:03:28 222 4,148.0000 XLON 13:03:28 155 4,148.0000 XLON 13:03:28 59 4,147.5000 XLON 13:04:00 31 4,147.5000 TRQX 13:04:00 101 4,147.5000 CHIX 13:04:00 21 4,147.5000 BATE 13:04:00 215 4,147.5000 CHIX 13:04:00 136 4,147.5000 CHIX 13:04:00 263 4,146.0000 XLON 13:07:16 143 4,146.5000 XLON 13:09:43 95 4,146.5000 XLON 13:09:47 311 4,146.5000 XLON 13:09:47 342 4,146.0000 CHIX 13:12:29 201 4,146.0000 XLON 13:12:29 93 4,146.0000 TRQX 13:12:29 10 4,146.0000 TRQX 13:12:29 193 4,146.0000 XLON 13:13:30 273 4,146.0000 CHIX 13:13:31 221 4,146.0000 CHIX 13:13:31 34 4,145.5000 XLON 13:13:33 283 4,146.5000 XLON 13:16:33 283 4,146.5000 XLON 13:16:33 29 4,146.5000 XLON 13:16:33 37 4,146.5000 XLON 13:16:33 1 4,146.5000 XLON 13:16:33 60 4,146.0000 BATE 13:18:31 278 4,146.0000 CHIX 13:18:31 164 4,146.0000 XLON 13:18:31 84 4,146.0000 TRQX 13:18:31 47 4,146.0000 CHIX 13:18:31 234 4,145.5000 XLON 13:18:35 234 4,145.5000 XLON 13:18:35 13 4,145.5000 XLON 13:19:14 85 4,145.5000 XLON 13:19:14 61 4,145.5000 XLON 13:19:14 228 4,145.0000 XLON 13:21:54 228 4,145.0000 XLON 13:21:54 60 4,145.0000 XLON 13:21:54 56 4,145.0000 XLON 13:21:54 350 4,144.0000 CHIX 13:21:56 161 4,142.5000 XLON 13:22:49 73 4,142.5000 XLON 13:22:49 158 4,142.5000 XLON 13:22:49 76 4,142.5000 XLON 13:22:49 29 4,142.5000 XLON 13:22:49 105 4,142.5000 XLON 13:22:49 40 4,143.5000 TRQX 13:29:03 28 4,143.5000 BATE 13:29:03 40 4,143.5000 CHIX 13:29:03 94 4,143.5000 CHIX 13:29:03 134 4,143.5000 CHIX 13:29:03 28 4,143.5000 BATE 13:29:03 16 4,143.5000 BATE 13:29:03 100 4,143.5000 TRQX 13:29:03 173 4,143.5000 CHIX 13:29:03 63 4,144.0000 BATE 13:30:03 292 4,144.0000 CHIX 13:30:03 49 4,144.0000 AQXE 13:30:03 172 4,144.0000 XLON 13:30:03 88 4,144.0000 TRQX 13:30:03 282 4,143.5000 CHIX 13:30:04 60 4,143.5000 BATE 13:30:04 84 4,143.5000 TRQX 13:30:04 166 4,143.5000 XLON 13:30:04 48 4,143.5000 AQXE 13:30:04 221 4,140.0000 XLON 13:33:03 292 4,140.0000 XLON 13:33:03 182 4,140.0000 CHIX 13:35:33 270 4,139.5000 XLON 13:35:46 153 4,139.5000 XLON 13:35:46 117 4,139.5000 XLON 13:35:46 96 4,139.5000 XLON 13:35:46 207 4,140.0000 XLON 13:41:12 116 4,140.0000 XLON 13:41:12 207 4,140.0000 XLON 13:41:12 29 4,140.0000 XLON 13:41:12 100 4,140.0000 CHIX 13:41:12 200 4,141.5000 XLON 13:42:01 52 4,141.5000 XLON 13:42:02 23 4,141.5000 TRQX 13:42:02 23 4,141.5000 TRQX 13:42:02 117 4,141.5000 TRQX 13:42:02 23 4,141.5000 TRQX 13:42:02 1 4,141.5000 TRQX 13:42:02 64 4,141.5000 CHIX 13:42:02 13 4,141.5000 BATE 13:42:02 64 4,141.5000 CHIX 13:42:02 64 4,141.5000 CHIX 13:42:02 64 4,141.5000 CHIX 13:42:02 27 4,141.5000 CHIX 13:42:02 13 4,141.5000 BATE 13:42:02 312 4,141.5000 XLON 13:42:35 100 4,141.5000 TRQX 13:42:35 234 4,141.0000 XLON 13:42:46 225 4,141.0000 XLON 13:44:39 239 4,141.0000 AQXE 13:44:39 38 4,140.5000 BATE 13:46:54 362 4,140.5000 CHIX 13:46:54 40 4,140.5000 BATE 13:46:54 109 4,140.5000 TRQX 13:46:54 213 4,140.5000 XLON 13:46:54 61 4,140.5000 AQXE 13:46:54 33 4,140.5000 TRQX 13:48:40 64 4,140.5000 XLON 13:48:40 33 4,140.5000 TRQX 13:48:40 27 4,140.5000 TRQX 13:48:40 33 4,140.5000 TRQX 13:48:40 109 4,140.5000 CHIX 13:48:40 23 4,140.5000 BATE 13:48:40
33 4,140.5000 TRQX 13:48:40 109 4,140.5000 CHIX 13:48:40 45 4,140.5000 CHIX 13:48:40 33 4,140.5000 TRQX 13:48:40 33 4,140.5000 TRQX 13:48:40 4 4,140.5000 CHIX 13:48:40 270 4,140.0000 XLON 13:49:15 270 4,140.0000 XLON 13:49:15 26 4,145.5000 BATE 13:50:46 64 4,145.5000 CHIX 13:50:46 124 4,145.5000 CHIX 13:50:46 94 4,145.5000 CHIX 13:50:46 73 4,145.5000 XLON 13:50:46 37 4,145.5000 TRQX 13:50:46 26 4,145.5000 BATE 13:50:46 215 4,145.5000 CHIX 13:50:46 169 4,145.5000 CHIX 13:50:46 222 4,145.0000 BATE 13:50:49 222 4,145.0000 BATE 13:50:49 31 4,145.0000 BATE 13:50:49 270 4,140.5000 XLON 13:53:07 270 4,140.5000 XLON 13:53:07 45 4,140.5000 XLON 13:53:07 41 4,140.5000 AQXE 13:53:07 223 4,139.5000 XLON 13:55:09 210 4,139.5000 CHIX 13:57:41 270 4,139.5000 CHIX 13:57:41 22 4,141.0000 BATE 13:57:52 101 4,141.0000 CHIX 13:57:52 22 4,141.0000 BATE 13:57:52 21 4,141.0000 CHIX 13:57:52 80 4,141.0000 CHIX 13:57:52 14 4,141.0000 CHIX 13:57:52 30 4,141.0000 TRQX 13:57:52 8 4,141.0000 CHIX 13:57:52 60 4,141.0000 XLON 13:57:52 22 4,141.0000 BATE 13:57:52 22 4,141.0000 BATE 13:57:52 90 4,141.0000 CHIX 13:57:52 40 4,141.0000 CHIX 13:57:52 19 4,141.0000 CHIX 13:57:52 59 4,141.0000 CHIX 13:57:52 10 4,141.0000 TRQX 13:57:52 130 4,141.0000 AQXE 13:57:52 313 4,143.5000 CHIX 14:00:59 185 4,143.5000 XLON 14:00:59 147 4,143.5000 CHIX 14:00:59 225 4,143.0000 XLON 14:00:59 225 4,143.0000 XLON 14:00:59 175 4,143.0000 XLON 14:00:59 273 4,140.0000 XLON 14:02:36 250 4,140.0000 AQXE 14:02:36 273 4,140.0000 CHIX 14:02:36 48 4,139.5000 CHIX 14:02:47 204 4,137.0000 XLON 14:06:08 98 4,137.0000 XLON 14:06:08 106 4,137.0000 XLON 14:06:08 302 4,137.0000 XLON 14:06:08 83 4,137.0000 XLON 14:06:08 27 4,136.5000 TRQX 14:08:16 19 4,136.5000 BATE 14:08:16 89 4,136.5000 CHIX 14:08:16 52 4,136.5000 XLON 14:08:16 202 4,136.5000 XLON 14:08:16 150 4,136.5000 XLON 14:08:16 52 4,136.5000 XLON 14:08:16 189 4,141.5000 XLON 14:10:23 69 4,141.5000 BATE 14:10:23 476 4,141.5000 CHIX 14:10:24 243 4,145.0000 XLON 14:12:36 110 4,145.0000 XLON 14:12:36 14 4,146.5000 CHIX 14:13:30 3 4,146.5000 BATE 14:13:30 23 4,146.5000 TRQX 14:13:30 23 4,146.5000 TRQX 14:13:30 200 4,146.5000 XLON 14:13:30 42 4,146.5000 XLON 14:13:30 23 4,146.5000 TRQX 14:13:30 23 4,146.5000 TRQX 14:13:30 14 4,146.5000 CHIX 14:13:30 23 4,146.5000 TRQX 14:13:30 14 4,146.5000 CHIX 14:13:30 215 4,146.5000 CHIX 14:13:30 215 4,146.5000 CHIX 14:13:30 50 4,146.5000 CHIX 14:13:30 129 4,145.5000 CHIX 14:13:56 193 4,145.5000 CHIX 14:13:56 237 4,146.0000 XLON 14:14:21 98 4,146.0000 XLON 14:14:21 139 4,146.0000 XLON 14:14:22 175 4,146.0000 XLON 14:14:22 36 4,143.5000 TRQX 14:16:28 70 4,143.5000 XLON 14:16:28 98 4,143.5000 BATE 14:16:28 172 4,143.5000 BATE 14:16:28 221 4,142.5000 XLON 14:17:03 221 4,142.5000 XLON 14:17:03 250 4,142.5000 AQXE 14:17:03 23 4,142.5000 TRQX 14:17:03 60 4,142.5000 BATE 14:19:18 127 4,142.5000 XLON 14:19:18 38 4,142.5000 XLON 14:19:36 60 4,142.5000 TRQX 14:19:36 241 4,142.5000 CHIX 14:20:22 109 4,142.5000 CHIX 14:20:22 3 4,145.0000 BATE 14:22:24 7 4,145.0000 CHIX 14:22:24 3 4,145.0000 BATE 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 23 4,145.0000 TRQX 14:22:24 200 4,145.0000 XLON 14:22:24 3 4,145.0000 BATE 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 4 4,145.0000 CHIX 14:22:24 23 4,145.0000 TRQX 14:22:24 183 4,145.0000 TRQX 14:22:24 42 4,145.0000 XLON 14:22:24 3 4,145.0000 BATE 14:22:24 3 4,145.0000 BATE 14:22:24 3 4,145.0000 BATE 14:22:24 3 4,145.0000 BATE 14:22:24 3 4,145.0000 BATE 14:22:24 3 4,145.0000 BATE 14:22:24 3 4,145.0000 BATE 14:22:24 3 4,145.0000 BATE 14:22:24 3 4,145.0000 BATE 14:22:24 3 4,145.0000 BATE 14:22:24 3 4,145.0000 BATE 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 7 4,145.0000 CHIX 14:22:24 5 4,145.0000 CHIX 14:22:24 20 4,145.0000 CHIX 14:22:24 100 4,145.0000 CHIX 14:22:24 274 4,145.0000 CHIX 14:22:24 270 4,144.5000 XLON 14:22:25 98 4,144.5000 XLON 14:22:25 172 4,144.5000 XLON 14:22:26 130 4,144.5000 XLON 14:22:26 358 4,145.0000 CHIX 14:25:01 211 4,145.0000 XLON 14:25:01 107 4,145.0000 TRQX 14:25:01 138 4,145.0000 CHIX 14:25:01 274 4,144.0000 XLON 14:26:27 274 4,144.0000 XLON 14:26:27 300 4,144.0000 XLON 14:26:27 260 4,144.0000 XLON 14:28:19 98 4,144.0000 XLON 14:28:19 65 4,144.0000 BATE 14:29:56 76 4,144.0000 XLON 14:29:56 76 4,144.0000 XLON 14:29:56 26 4,144.0000 XLON 14:29:56 238 4,144.0000 XLON 14:29:57 70 4,144.0000 XLON 14:29:57 98 4,144.0000 XLON 14:29:57 35 4,144.0000 XLON 14:29:57 3 4,144.0000 XLON 14:29:57 97 4,143.0000 CHIX 14:29:59 20 4,143.0000 BATE 14:29:59 20 4,143.0000 BATE 14:29:59 20 4,143.0000 BATE 14:29:59 20 4,143.0000 BATE 14:29:59 20 4,143.0000 BATE 14:29:59 20 4,143.0000 BATE 14:29:59 28 4,143.0000 TRQX 14:29:59 57 4,143.0000 XLON 14:29:59 1 4,143.0000 TRQX 14:29:59 44 4,143.0000 TRQX 14:29:59 29 4,143.0000 TRQX 14:29:59 29 4,143.0000 TRQX 14:29:59 87 4,143.0000 TRQX 14:29:59 97 4,143.0000 CHIX 14:29:59 11 4,143.0000 TRQX 14:29:59 22 4,143.0000 AQXE 14:29:59 215 4,143.0000 CHIX 14:29:59 135 4,143.0000 CHIX 14:29:59 188 4,143.0000 CHIX 14:29:59 100 4,143.0000 XLON 14:30:19 29 4,143.0000 CHIX 14:30:19 6 4,143.0000 BATE 14:30:19 100 4,143.0000 XLON 14:30:19 22 4,143.0000 TRQX 14:30:19 42 4,143.0000 XLON 14:30:19 116 4,143.0000 XLON 14:30:19 102 4,143.0000 XLON 14:30:19 14 4,143.0000 XLON 14:30:19 264 4,143.0000 XLON 14:30:19 139 4,143.0000 AQXE 14:30:19 215 4,143.0000 CHIX 14:30:19 100 4,142.5000 XLON 14:31:43 74 4,143.5000 CHIX 14:33:24 74 4,143.5000 BATE 14:33:24 261 4,143.5000 CHIX 14:33:24 70 4,143.5000 BATE 14:33:24 201 4,143.5000 TRQX 14:33:24 11 4,143.5000 XLON 14:33:24 381 4,143.5000 XLON 14:33:24 332 4,143.5000 CHIX 14:33:24 23 4,142.5000 TRQX 14:33:27 59 4,142.0000 XLON 14:33:36 30 4,142.0000 TRQX 14:33:36 46 4,142.0000 TRQX 14:33:36 84 4,141.0000 XLON 14:33:45 194 4,141.0000 XLON 14:33:45 35 4,141.0000 XLON 14:33:45 67 4,141.0000 XLON 14:33:45 30 4,141.0000 XLON 14:33:45 15 4,141.0000 XLON 14:33:45 23 4,141.0000 XLON 14:33:45 30 4,141.0000 XLON 14:33:45 78 4,141.0000 XLON 14:33:45 5 4,141.0000 XLON 14:33:45 40 4,141.0000 XLON 14:33:45 40 4,141.0000 XLON 14:33:45 108 4,141.0000 XLON 14:33:45 31 4,141.0000 XLON 14:33:45 54 4,141.0000 XLON 14:33:45 28 4,141.0000 XLON 14:33:45 100 4,141.0000 XLON 14:33:45 100 4,141.0000 XLON 14:33:45 50 4,141.0000 XLON 14:33:45 7 4,141.0000 XLON 14:33:45 82 4,141.0000 XLON 14:34:35 74 4,141.5000 XLON 14:34:56 256 4,141.5000 XLON 14:35:32 158 4,141.5000 XLON 14:35:32 140 4,141.5000 AQXE 14:35:32 250 4,141.5000 AQXE 14:35:32 20 4,141.5000 AQXE 14:35:32 215 4,141.5000 CHIX 14:35:32 35 4,141.5000 CHIX 14:35:32 5 4,141.5000 XLON 14:35:32 9 4,141.5000 CHIX 14:35:32 190 4,143.0000 XLON 14:36:47 139 4,143.0000 AQXE 14:36:47 215 4,143.0000 CHIX 14:36:47 215 4,143.0000 CHIX 14:36:47 250 4,143.0000 AQXE 14:36:47 46 4,143.0000 TRQX 14:36:47 224 4,143.0000 TRQX 14:36:47 25 4,143.0000 TRQX 14:36:47 46 4,143.0000 TRQX 14:36:47 17 4,143.0000 TRQX 14:36:47 30 4,142.5000 TRQX 14:37:44 58 4,142.5000 XLON 14:37:44 30 4,142.5000 TRQX 14:37:44 21 4,142.5000 BATE 14:37:44 21 4,142.5000 BATE 14:37:44
16 4,142.5000 BATE 14:37:44 58 4,142.5000 XLON 14:37:44 225 4,142.5000 XLON 14:37:44 123 4,142.5000 XLON 14:37:44 61 4,142.5000 AQXE 14:37:44 109 4,142.5000 AQXE 14:37:44 136 4,142.5000 AQXE 14:37:44 215 4,142.5000 CHIX 14:37:44 33 4,142.5000 CHIX 14:37:44 140 4,143.0000 TRQX 14:38:42 140 4,143.0000 XLON 14:38:42 135 4,143.0000 XLON 14:38:42 211 4,143.0000 CHIX 14:38:42 255 4,143.0000 CHIX 14:38:42 101 4,143.0000 BATE 14:38:42 79 4,143.0000 CHIX 14:38:42 20 4,147.5000 CHIX 14:40:07 200 4,147.5000 CHIX 14:40:07 638 4,147.5000 XLON 14:40:07 44 4,148.0000 TRQX 14:41:03 27 4,148.0000 TRQX 14:41:14 39 4,148.0000 XLON 14:41:15 164 4,148.0000 XLON 14:41:15 98 4,148.0000 XLON 14:41:15 51 4,145.0000 CHIX 14:41:55 388 4,145.0000 CHIX 14:41:55 81 4,144.5000 XLON 14:41:55 174 4,144.5000 XLON 14:41:55 174 4,144.5000 XLON 14:41:55 81 4,144.5000 XLON 14:41:55 39 4,144.5000 XLON 14:41:55 120 4,144.5000 XLON 14:41:55 136 4,146.5000 XLON 14:43:10 122 4,146.5000 XLON 14:43:10 15 4,146.5000 XLON 14:43:10 212 4,146.5000 XLON 14:43:10 215 4,146.5000 CHIX 14:43:10 122 4,146.5000 CHIX 14:43:10 268 4,146.0000 XLON 14:44:06 70 4,146.5000 CHIX 14:44:29 33 4,146.5000 BATE 14:45:06 20 4,146.5000 BATE 14:45:06 45 4,146.5000 BATE 14:45:06 202 4,146.5000 XLON 14:45:06 29 4,146.5000 BATE 14:45:06 117 4,146.5000 BATE 14:45:06 322 4,146.5000 BATE 14:45:06 316 4,146.5000 BATE 14:45:06 191 4,146.5000 BATE 14:45:06 622 4,145.0000 XLON 14:45:52 269 4,145.0000 XLON 14:45:52 28 4,144.0000 XLON 14:47:29 91 4,144.0000 XLON 14:47:29 85 4,144.0000 XLON 14:47:29 47 4,144.0000 CHIX 14:47:41 45 4,144.0000 AQXE 14:47:41 55 4,144.0000 BATE 14:47:41 81 4,144.0000 CHIX 14:47:41 377 4,144.0000 CHIX 14:47:41 104 4,144.0000 XLON 14:48:39 113 4,144.0000 XLON 14:48:39 38 4,144.0000 XLON 14:48:39 248 4,144.0000 XLON 14:48:39 159 4,144.0000 XLON 14:48:39 96 4,144.0000 XLON 14:48:39 44 4,144.0000 XLON 14:48:39 38 4,144.0000 XLON 14:48:39 78 4,141.5000 BATE 14:50:03 240 4,141.5000 CHIX 14:50:03 38 4,141.5000 TRQX 14:50:03 214 4,141.5000 XLON 14:50:03 71 4,141.5000 TRQX 14:50:03 119 4,141.5000 CHIX 14:50:03 4 4,141.5000 CHIX 14:50:03 61 4,141.5000 CHIX 14:50:03 91 4,141.5000 XLON 14:50:33 50 4,140.5000 XLON 14:51:01 223 4,140.5000 XLON 14:51:01 146 4,140.5000 XLON 14:51:01 108 4,141.5000 XLON 14:51:31 161 4,141.5000 XLON 14:51:31 201 4,141.0000 XLON 14:51:31 30 4,141.0000 XLON 14:51:31 40 4,141.0000 XLON 14:51:31 128 4,141.0000 XLON 14:51:31 63 4,141.0000 XLON 14:51:31 118 4,141.0000 XLON 14:51:31 98 4,141.0000 XLON 14:51:31 61 4,141.0000 XLON 14:51:31 68 4,141.0000 XLON 14:51:31 75 4,140.5000 XLON 14:52:35 69 4,140.5000 XLON 14:52:35 92 4,140.5000 XLON 14:52:35 171 4,139.0000 XLON 14:53:03 49 4,139.0000 AQXE 14:53:17 215 4,139.0000 CHIX 14:53:17 215 4,139.0000 CHIX 14:53:17 5 4,139.0000 AQXE 14:53:17 85 4,140.0000 CHIX 14:53:56 50 4,140.0000 AQXE 14:53:56 215 4,140.0000 CHIX 14:53:57 5 4,140.0000 AQXE 14:53:57 70 4,140.0000 BATE 14:53:57 23 4,140.0000 CHIX 14:53:57 97 4,140.0000 TRQX 14:53:57 55 4,140.0000 XLON 14:53:57 135 4,140.0000 CHIX 14:53:57 59 4,139.0000 AQXE 14:55:01 20 4,139.0000 BATE 14:55:01 48 4,139.0000 CHIX 14:55:01 100 4,139.0000 CHIX 14:55:01 206 4,139.0000 XLON 14:55:01 105 4,139.0000 TRQX 14:55:01 7 4,139.0000 CHIX 14:55:01 52 4,139.0000 XLON 14:55:02 100 4,139.0000 XLON 14:55:02 15 4,138.0000 XLON 14:55:07 84 4,138.0000 XLON 14:55:07 58 4,136.5000 XLON 14:55:38 99 4,136.5000 XLON 14:55:38 62 4,137.0000 BATE 14:56:35 69 4,136.5000 XLON 14:57:23 68 4,136.5000 XLON 14:57:23 80 4,136.5000 XLON 14:57:23 100 4,136.5000 XLON 14:57:23 30 4,136.5000 XLON 14:57:23 217 4,139.5000 XLON 14:58:07 217 4,139.5000 XLON 14:58:07 215 4,139.5000 CHIX 14:58:07 215 4,139.5000 CHIX 14:58:07 20 4,139.5000 CHIX 14:58:07 46 4,139.5000 TRQX 14:58:07 44 4,139.5000 TRQX 14:58:07 20 4,139.5000 CHIX 14:58:07 217 4,139.5000 XLON 14:58:07 50 4,139.5000 XLON 14:58:07 517 4,139.5000 TRQX 14:58:24 53 4,141.0000 XLON 14:59:07 215 4,141.0000 CHIX 14:59:07 137 4,141.0000 AQXE 14:59:07 30 4,143.0000 CHIX 14:59:54 20 4,143.0000 CHIX 14:59:54 40 4,143.0000 CHIX 14:59:54 259 4,143.0000 CHIX 14:59:54 268 4,143.5000 XLON 15:00:03 95 4,143.5000 XLON 15:00:04 173 4,143.5000 XLON 15:00:04 27 4,143.5000 XLON 15:00:04 109 4,144.0000 XLON 15:01:26 139 4,145.5000 AQXE 15:02:04 142 4,145.5000 AQXE 15:02:04 50 4,145.5000 CHIX 15:02:04 100 4,145.5000 CHIX 15:02:04 55 4,145.5000 CHIX 15:02:04 157 4,145.5000 CHIX 15:02:04 120 4,145.5000 CHIX 15:02:05 144 4,145.5000 CHIX 15:02:06 74 4,145.5000 CHIX 15:02:06 213 4,145.0000 XLON 15:02:08 55 4,145.5000 XLON 15:02:48 28 4,145.5000 TRQX 15:02:48 11 4,145.5000 CHIX 15:02:48 11 4,145.5000 BATE 15:02:48 20 4,145.5000 AQXE 15:02:48 142 4,145.5000 AQXE 15:02:48 22 4,145.5000 AQXE 15:02:48 21 4,145.5000 BATE 15:02:48 38 4,145.5000 BATE 15:02:48 61 4,145.5000 BATE 15:02:48 22 4,145.5000 BATE 15:02:48 11 4,145.5000 BATE 15:02:48 50 4,145.5000 BATE 15:02:48 30 4,145.5000 BATE 15:02:48 170 4,145.5000 BATE 15:02:48 167 4,144.5000 XLON 15:04:10 85 4,144.5000 TRQX 15:04:10 61 4,144.5000 BATE 15:04:10 332 4,144.5000 TRQX 15:04:10 82 4,143.5000 TRQX 15:04:55 161 4,143.5000 XLON 15:04:55 67 4,143.5000 CHIX 15:04:55 59 4,143.5000 BATE 15:04:55 13 4,143.5000 CHIX 15:04:55 238 4,143.5000 CHIX 15:04:55 201 4,142.0000 XLON 15:05:37 201 4,142.0000 XLON 15:05:37 201 4,142.0000 XLON 15:05:37 46 4,142.0000 XLON 15:05:37 56 4,140.5000 XLON 15:06:11 164 4,140.5000 XLON 15:06:11 6 4,140.5000 XLON 15:06:11 61 4,140.5000 XLON 15:06:12 165 4,140.5000 XLON 15:06:14 259 4,139.5000 XLON 15:07:01 259 4,139.5000 XLON 15:07:01 134 4,139.5000 XLON 15:07:01 200 4,138.5000 XLON 15:07:51 42 4,138.5000 XLON 15:07:51 31 4,138.5000 CHIX 15:07:51 20 4,138.5000 CHIX 15:07:51 215 4,138.5000 CHIX 15:07:51 198 4,138.5000 CHIX 15:07:51 269 4,135.0000 CHIX 15:09:01 58 4,135.0000 BATE 15:09:01 159 4,135.0000 XLON 15:09:01 80 4,135.0000 TRQX 15:09:01 46 4,135.0000 CHIX 15:09:01 79 4,133.0000 TRQX 15:09:54 154 4,133.0000 XLON 15:09:54 190 4,133.0000 CHIX 15:09:54 56 4,133.0000 BATE 15:09:54 74 4,133.0000 CHIX 15:09:54 209 4,129.5000 XLON 15:10:37 209 4,129.5000 XLON 15:10:37 174 4,129.5000 XLON 15:10:37 156 4,129.0000 XLON 15:11:57 122 4,129.0000 XLON 15:11:58 200 4,129.0000 XLON 15:11:58 78 4,129.0000 XLON 15:11:58 117 4,129.0000 XLON 15:11:58 22 4,129.0000 XLON 15:11:58 29 4,130.5000 TRQX 15:13:17 57 4,130.5000 XLON 15:13:17 20 4,130.5000 BATE 15:13:17 67 4,130.5000 CHIX 15:13:17 379 4,130.5000 XLON 15:13:17 206 4,130.0000 XLON 15:13:19 206 4,130.0000 XLON 15:13:19 100 4,130.0000 TRQX 15:13:19 208 4,132.0000 XLON 15:14:07 400 4,133.0000 XLON 15:14:39 103 4,133.0000 XLON 15:14:39 55 4,132.5000 BATE 15:15:57 57 4,132.5000 BATE 15:15:57 150 4,132.5000 XLON 15:15:57 156 4,132.5000 XLON 15:15:57 126 4,132.5000 TRQX 15:16:01 107 4,132.5000 TRQX 15:16:01 113 4,132.5000 TRQX 15:16:01 27 4,132.5000 TRQX 15:16:01 73 4,133.5000 XLON 15:16:31 74 4,133.5000 XLON 15:16:33 250 4,133.5000 CHIX 15:16:33 54 4,133.5000 BATE 15:16:33 76 4,133.5000 TRQX 15:16:33 42 4,133.5000 AQXE 15:16:33 33 4,133.5000 XLON 15:17:06 234 4,133.0000 XLON 15:17:15 163 4,133.5000 TRQX 15:17:53 123 4,133.5000 TRQX 15:17:53 64 4,134.0000 BATE 15:18:28 277 4,134.0000 CHIX 15:18:28 177 4,134.0000 XLON 15:18:28 89 4,134.0000 TRQX 15:18:28 22 4,134.0000 CHIX 15:18:28 51 4,134.0000 XLON 15:18:28 64 4,134.0000 BATE 15:19:18 134 4,134.0000 XLON 15:19:18 40 4,134.0000 XLON 15:19:18 210 4,134.0000 CHIX 15:19:18 224 4,134.0000 CHIX 15:19:18 152 4,134.0000 XLON 15:20:12 434 4,134.0000 CHIX 15:20:12 137 4,134.0000 AQXE 15:20:59 59 4,134.0000 XLON 15:20:59 421 4,134.0000 XLON 15:20:59 84 4,133.0000 TRQX 15:21:57 165 4,133.0000 XLON 15:21:57 279 4,133.0000 CHIX 15:21:57 60 4,133.0000 BATE 15:21:57 46 4,133.0000 TRQX 15:21:57 1 4,133.0000 TRQX 15:21:57 66 4,134.0000 BATE 15:22:52 310 4,134.0000 CHIX 15:22:52 93 4,134.0000 TRQX 15:22:52 182 4,134.0000 XLON 15:22:52 52 4,134.0000 CHIX 15:22:52 255 4,135.5000 XLON 15:24:14 215 4,135.5000 CHIX 15:24:14 50 4,135.5000 CHIX 15:24:14 87 4,135.5000 TRQX 15:24:14 100 4,135.5000 CHIX 15:24:14 67 4,135.5000 CHIX 15:24:57 35 4,135.5000 BATE 15:24:57 50 4,135.5000 TRQX 15:24:57 215 4,135.5000 CHIX 15:24:57 215 4,135.5000 CHIX 15:24:57 67 4,136.0000 BATE 15:26:02 106 4,136.0000 CHIX 15:26:02 177 4,136.0000 CHIX 15:26:02 50 4,135.5000 CHIX 15:26:09 50 4,135.5000 CHIX 15:26:09 50 4,135.5000 CHIX 15:26:09 173 4,135.5000 CHIX 15:26:09 140 4,134.0000 XLON 15:26:53 100 4,134.0000 CHIX 15:26:53 53 4,133.5000 XLON 15:27:44 295 4,133.5000 CHIX 15:27:44 121 4,133.5000 XLON 15:27:44 3 4,133.5000 TRQX 15:27:44
200 4,133.5000 CHIX 15:27:44 161 4,134.5000 XLON 15:29:01 59 4,134.5000 BATE 15:29:01 400 4,134.5000 BATE 15:29:09 2 4,134.5000 BATE 15:29:09 243 4,133.5000 XLON 15:29:12 16 4,136.0000 BATE 15:30:50 20 4,136.0000 BATE 15:31:10 93 4,136.0000 CHIX 15:31:10 93 4,136.0000 CHIX 15:31:10 69 4,136.0000 CHIX 15:31:10 20 4,136.0000 BATE 15:31:10 20 4,136.0000 BATE 15:31:10 55 4,136.0000 XLON 15:31:10 93 4,136.0000 CHIX 15:31:10 28 4,136.0000 TRQX 15:31:10 28 4,136.0000 TRQX 15:31:10 132 4,136.0000 TRQX 15:31:10 28 4,136.0000 TRQX 15:31:10 13 4,136.0000 TRQX 15:31:10 20 4,136.0000 BATE 15:31:10 20 4,136.0000 BATE 15:31:10 20 4,136.0000 BATE 15:31:10 19 4,136.0000 BATE 15:31:10 1 4,136.0000 BATE 15:31:10 19 4,136.0000 BATE 15:31:10 20 4,136.0000 BATE 15:31:10 8 4,136.0000 CHIX 15:31:10 215 4,136.0000 CHIX 15:31:10 206 4,136.0000 CHIX 15:31:10 170 4,135.0000 XLON 15:31:41 250 4,135.0000 AQXE 15:31:41 237 4,135.0000 AQXE 15:31:41 160 4,133.0000 XLON 15:32:44 456 4,133.0000 XLON 15:32:44 292 4,133.5000 CHIX 15:34:21 63 4,133.5000 BATE 15:34:21 87 4,133.5000 TRQX 15:34:21 173 4,133.5000 XLON 15:34:21 50 4,133.5000 AQXE 15:34:21 290 4,133.0000 CHIX 15:35:41 62 4,133.0000 BATE 15:35:41 170 4,133.0000 XLON 15:35:41 87 4,133.0000 TRQX 15:35:41 49 4,133.0000 CHIX 15:35:41 36 4,132.0000 XLON 15:36:04 164 4,134.5000 XLON 15:37:10 165 4,134.5000 XLON 15:37:10 84 4,134.5000 TRQX 15:37:10 60 4,134.5000 BATE 15:37:10 60 4,134.5000 BATE 15:37:10 84 4,134.5000 TRQX 15:37:10 278 4,134.5000 CHIX 15:37:10 281 4,134.5000 CHIX 15:37:10 47 4,134.5000 CHIX 15:37:10 48 4,134.5000 CHIX 15:37:10 75 4,133.0000 XLON 15:38:21 93 4,133.0000 XLON 15:38:21 146 4,133.0000 CHIX 15:38:21 81 4,133.0000 CHIX 15:38:21 73 4,133.0000 CHIX 15:38:21 146 4,133.0000 CHIX 15:38:21 34 4,133.0000 CHIX 15:38:21 107 4,132.5000 CHIX 15:39:13 100 4,132.5000 CHIX 15:39:13 51 4,132.5000 CHIX 15:39:13 49 4,132.5000 CHIX 15:39:13 51 4,132.5000 CHIX 15:39:13 232 4,132.0000 BATE 15:39:20 81 4,130.5000 TRQX 15:40:19 158 4,130.5000 XLON 15:40:19 270 4,130.5000 CHIX 15:40:19 58 4,130.5000 BATE 15:40:19 46 4,130.5000 CHIX 15:40:19 55 4,129.5000 BATE 15:41:11 151 4,129.5000 XLON 15:41:11 10 4,129.5000 CHIX 15:41:11 369 4,129.5000 CHIX 15:41:11 200 4,127.5000 XLON 15:42:06 115 4,127.5000 TRQX 15:42:06 228 4,126.0000 XLON 15:43:12 60 4,126.5000 XLON 15:44:17 408 4,126.5000 XLON 15:44:17 99 4,126.0000 TRQX 15:45:01 194 4,126.0000 XLON 15:45:01 71 4,126.0000 BATE 15:45:01 27 4,126.0000 CHIX 15:45:01 302 4,126.0000 CHIX 15:45:01 44 4,126.0000 BATE 15:45:01 12 4,126.0000 TRQX 15:45:01 290 4,126.5000 CHIX 15:46:28 76 4,126.5000 BATE 15:46:28 61 4,126.5000 CHIX 15:46:28 88 4,126.5000 XLON 15:46:28 11 4,126.5000 XLON 15:46:28 107 4,126.5000 XLON 15:46:28 106 4,126.5000 TRQX 15:46:28 59 4,126.5000 CHIX 15:46:28 240 4,126.0000 XLON 15:46:28 216 4,126.0000 XLON 15:47:39 216 4,126.0000 XLON 15:47:39 140 4,126.0000 XLON 15:47:39 59 4,125.5000 XLON 15:47:39 17 4,125.5000 CHIX 15:47:39 137 4,125.5000 CHIX 15:47:40 36 4,125.5000 TRQX 15:47:40 96 4,127.5000 TRQX 15:49:02 158 4,127.5000 XLON 15:49:02 7 4,127.5000 XLON 15:49:02 69 4,127.5000 BATE 15:49:02 22 4,127.5000 XLON 15:49:02 45 4,127.5000 TRQX 15:49:02 46 4,127.5000 TRQX 15:49:02 116 4,127.5000 XLON 15:49:02 182 4,126.5000 XLON 15:49:13 75 4,126.5000 XLON 15:49:14 257 4,126.5000 XLON 15:49:14 150 4,126.5000 XLON 15:49:14 199 4,126.5000 XLON 15:50:49 101 4,126.5000 TRQX 15:50:49 215 4,126.5000 CHIX 15:50:49 70 4,126.5000 CHIX 15:50:49 182 4,126.5000 XLON 15:50:49 10 4,125.5000 XLON 15:52:27 66 4,125.5000 BATE 15:52:47 130 4,125.5000 XLON 15:52:47 40 4,125.5000 XLON 15:52:47 39 4,126.0000 TRQX 15:54:19 72 4,126.0000 TRQX 15:54:19 319 4,126.0000 CHIX 15:54:40 69 4,126.0000 BATE 15:54:40 96 4,126.0000 TRQX 15:54:40 187 4,126.0000 XLON 15:54:40 205 4,126.0000 XLON 15:54:40 251 4,126.0000 XLON 15:54:40 205 4,126.0000 XLON 15:54:40 251 4,126.0000 XLON 15:54:40 24 4,126.0000 XLON 15:54:40 195 4,126.0000 XLON 15:54:40 54 4,126.0000 CHIX 15:54:40 102 4,126.5000 TRQX 15:56:31 200 4,126.5000 XLON 15:56:31 73 4,126.5000 BATE 15:56:31 341 4,126.5000 CHIX 15:56:31 58 4,126.5000 CHIX 15:56:31 234 4,126.0000 XLON 15:56:31 234 4,126.0000 XLON 15:56:31 234 4,126.0000 XLON 15:56:32 74 4,126.0000 CHIX 15:56:32 220 4,124.5000 XLON 15:58:20 248 4,124.0000 XLON 15:58:55 209 4,124.0000 XLON 15:58:55 39 4,124.0000 XLON 15:58:55 99 4,124.0000 XLON 15:58:55 103 4,123.5000 XLON 15:59:08 91 4,124.0000 TRQX 16:00:03 178 4,124.0000 XLON 16:00:03 35 4,124.0000 BATE 16:00:03 303 4,124.0000 CHIX 16:00:03 30 4,124.0000 BATE 16:00:03 51 4,124.0000 CHIX 16:00:03 114 4,123.0000 TRQX 16:01:05 11 4,123.0000 XLON 16:01:05 65 4,123.0000 AQXE 16:01:06 85 4,123.0000 XLON 16:01:06 24 4,123.0000 XLON 16:01:06 82 4,123.0000 BATE 16:01:06 139 4,123.0000 CHIX 16:01:06 96 4,123.0000 CHIX 16:01:07 45 4,123.0000 TRQX 16:01:08 136 4,123.0000 XLON 16:01:08 71 4,123.0000 CHIX 16:01:08 238 4,122.0000 XLON 16:01:58 238 4,122.0000 XLON 16:02:00 98 4,122.0000 XLON 16:02:00 24 4,122.0000 XLON 16:02:00 50 4,122.0000 XLON 16:02:00 66 4,122.0000 XLON 16:02:00 86 4,122.0000 XLON 16:02:00 276 4,123.5000 XLON 16:03:13 276 4,123.5000 XLON 16:03:13 301 4,123.5000 XLON 16:03:13 34 4,119.5000 XLON 16:04:10 24 4,119.5000 BATE 16:05:09 225 4,120.5000 XLON 16:05:55 25 4,120.5000 XLON 16:05:56 250 4,120.5000 XLON 16:05:56 158 4,120.5000 XLON 16:05:56 49 4,120.5000 XLON 16:05:56 256 4,121.5000 XLON 16:06:34 81 4,124.0000 BATE 16:07:31 376 4,124.0000 CHIX 16:07:31 222 4,124.0000 XLON 16:07:31 112 4,124.0000 TRQX 16:07:31 64 4,124.0000 CHIX 16:07:31 20 4,126.0000 BATE 16:08:34 33 4,126.0000 BATE 16:08:37 245 4,126.0000 CHIX 16:08:37 73 4,126.0000 TRQX 16:08:37 145 4,126.0000 XLON 16:08:37 42 4,126.0000 CHIX 16:08:37 200 4,125.0000 XLON 16:08:45 23 4,125.0000 TRQX 16:08:45 43 4,125.0000 XLON 16:08:45 47 4,125.0000 TRQX 16:08:45 100 4,125.0000 TRQX 16:08:45 215 4,125.0000 CHIX 16:08:45 96 4,125.0000 BATE 16:08:45 156 4,125.0000 XLON 16:08:45 59 4,125.0000 CHIX 16:08:45 30 4,125.0000 TRQX 16:10:49 30 4,125.0000 TRQX 16:10:49 30 4,125.0000 TRQX 16:10:49 59 4,125.0000 XLON 16:10:49 30 4,125.0000 TRQX 16:10:49 30 4,125.0000 TRQX 16:10:49 30 4,125.0000 TRQX 16:10:49 30 4,125.0000 TRQX 16:10:49 99 4,125.0000 CHIX 16:10:49 21 4,125.0000 BATE 16:10:49 20 4,125.0000 TRQX 16:10:49 30 4,125.0000 TRQX 16:10:51 59 4,125.0000 XLON 16:10:51 215 4,125.0000 CHIX 16:10:51 215 4,125.0000 CHIX 16:10:51 34 4,125.0000 TRQX 16:10:51 367 4,125.5000 CHIX 16:11:18 110 4,125.5000 TRQX 16:11:18 215 4,125.5000 CHIX 16:11:18 47 4,125.5000 TRQX 16:11:18 16 4,125.5000 XLON 16:11:18 37 4,125.0000 TRQX 16:12:17 37 4,125.0000 TRQX 16:12:17 37 4,125.0000 TRQX 16:12:17 37 4,125.0000 TRQX 16:12:17 37 4,125.0000 TRQX 16:12:17 37 4,125.0000 TRQX 16:12:17 22 4,125.0000 AQXE 16:12:17 22 4,125.0000 AQXE 16:12:17 215 4,125.0000 CHIX 16:12:17 110 4,125.0000 CHIX 16:12:17 129 4,125.0000 AQXE 16:12:17 189 4,125.0000 CHIX 16:13:52 253 4,125.0000 XLON 16:13:52 253 4,125.0000 XLON 16:13:52 183 4,125.0000 CHIX 16:13:52 29 4,126.5000 TRQX 16:14:57 56 4,126.5000 XLON 16:14:57 29 4,126.5000 TRQX 16:14:57 214 4,126.5000 XLON 16:14:57 215 4,126.5000 CHIX 16:14:57 105 4,126.5000 CHIX 16:14:57 100 4,126.5000 BATE 16:14:57 31 4,126.5000 TRQX 16:14:57 200 4,127.0000 XLON 16:16:10 102 4,127.0000 TRQX 16:16:10 54 4,127.0000 BATE 16:16:10 251 4,127.0000 CHIX 16:16:10 76 4,127.0000 BATE 16:16:10 88 4,127.0000 BATE 16:16:10 167 4,127.0000 XLON 16:16:43 106 4,127.0000 TRQX 16:16:43 41 4,127.0000 XLON 16:16:43 76 4,127.0000 BATE 16:16:43 353 4,127.0000 CHIX 16:16:43 49 4,127.0000 BATE 16:16:43 11 4,127.0000 AQXE 16:16:43 226 4,126.0000 XLON 16:18:14 226 4,126.0000 XLON 16:18:14 57 4,126.0000 XLON 16:18:14 215 4,126.0000 CHIX 16:18:14 134 4,126.0000 CHIX 16:18:14 236 4,125.5000 XLON 16:19:06 63 4,125.5000 TRQX 16:19:06 399 4,125.5000 CHIX 16:19:06 86 4,125.5000 BATE 16:19:06 57 4,125.5000 TRQX 16:19:06 67 4,125.5000 CHIX 16:19:06 94 4,125.0000 BATE 16:19:50 256 4,125.0000 XLON 16:19:50 94 4,125.0000 TRQX 16:19:50 239 4,126.5000 XLON 16:20:31 121 4,126.5000 TRQX 16:20:31 87 4,126.5000 BATE 16:20:31 167 4,126.5000 CHIX 16:20:31 141 4,126.5000 CHIX 16:20:31 99 4,126.5000 CHIX 16:20:31 69 4,126.5000 CHIX 16:20:31 43 4,126.5000 XLON 16:21:29 85 4,126.5000 BATE 16:21:29 397 4,126.5000 CHIX 16:21:29 119 4,126.5000 TRQX 16:21:29 191 4,126.5000 XLON 16:21:29 67 4,126.5000 AQXE 16:21:29 16 4,125.5000 BATE 16:22:14 206 4,125.5000 XLON 16:22:14 49 4,125.5000 TRQX 16:22:14 59 4,125.5000 BATE 16:22:14 9 4,125.5000 TRQX 16:22:14 102 4,125.5000 XLON 16:22:14
153 4,125.5000 AQXE 16:22:14 90 4,125.5000 AQXE 16:22:14 89 4,125.5000 AQXE 16:22:14 19 4,125.5000 AQXE 16:22:14 240 4,124.5000 XLON 16:23:17 240 4,124.5000 XLON 16:23:17 102 4,124.5000 XLON 16:23:17 212 4,124.5000 CHIX 16:23:17 28 4,124.5000 BATE 16:24:06 19 4,124.5000 BATE 16:24:06 309 4,124.5000 CHIX 16:24:06 20 4,124.5000 BATE 16:24:06 166 4,124.5000 XLON 16:24:06 93 4,124.5000 TRQX 16:24:06 17 4,124.5000 XLON 16:24:06 52 4,124.5000 CHIX 16:24:06 74 4,124.0000 BATE 16:24:26 202 4,124.0000 XLON 16:24:31 103 4,124.0000 TRQX 16:24:31 66 4,124.0000 XLON 16:24:31 99 4,125.5000 TRQX 16:25:13 194 4,125.5000 XLON 16:25:13 71 4,125.5000 BATE 16:25:13 330 4,125.5000 CHIX 16:25:13 56 4,125.5000 CHIX 16:25:13 214 4,126.0000 XLON 16:25:40 214 4,126.0000 XLON 16:25:40 138 4,126.0000 XLON 16:25:40 218 4,124.5000 TRQX 16:26:33 218 4,124.5000 TRQX 16:26:33 80 4,124.5000 BATE 16:26:33 43 4,124.5000 TRQX 16:26:33 47 4,124.5000 TRQX 16:26:33 44 4,124.5000 TRQX 16:26:33 102 4,124.5000 XLON 16:26:33 81 4,124.5000 CHIX 16:26:33 215 4,126.5000 CHIX 16:27:07 84 4,126.5000 CHIX 16:27:07 233 4,127.5000 CHIX 16:27:31 154 4,127.5000 TRQX 16:27:31 80 4,127.5000 TRQX 16:27:31 141 4,127.5000 TRQX 16:28:07 196 4,127.5000 TRQX 16:28:07 172 4,127.5000 TRQX 16:28:07 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 POSDZMMZNZLGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Director/PDMR Shareholding DIRECTOR/PDMR SHAREHOLDING UNILEVER PLC Released 14:40:16 13 December 2022 RNS Number : 5793J Unilever PLC 13 December 2022 Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Conny Braams 2 Reason for the notification a) Position/status Chief Digital and Commercial Officer (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 210.2235 PLC shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 21.9323 PLC shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) • 59.6692 PLC EUR shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.115 59.6692 £ 41.255 232.1558 e) Aggregated information - Volume - Total 59.6692/ 232.1558 €2,870.99/ £9,577.59 f) Date of the transaction 2022/12/09 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Matt Close 2 Reason for the notification a) Position/status President Ice Cream (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 37.3044 PLC shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) • 139.0379 PLC EUR shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.115 152.1766 £ 41.255 37.3044 e) Aggregated information - Volume - Total 152.1766 / 37.3044 €7,321.98/ £1,538.99 f) Date of the transaction 2022/12/09 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Reginaldo Ecclissato 2 Reason for the notification a) Position/status Chief Business Operations Officer (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 181.5518 PLC shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 85.4397 PLC EUR shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.115 85.4397 £ 41.255 181.5518 e) Aggregated information - Volume 85.4397 / 181.5518 - Total € 4,110.93/ £7,489.92 f) Date of the transaction 2022/12/09 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Hanneke Faber 2 Reason for the notification a) Position/status President Nutrition (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 246.6365 PLC EUR shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 174.4826 PLC EUR shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) c) Currency EUR - Euro d) Price(s) and volume(s) Price(s) Volume(s) € 48.115 421.1191 e) Aggregated information - Volume - Total 421.1191 € 20,262.15 f) Date of the transaction 2022/12/09 g) Place of the transaction Amsterdam Stock Exchange - XAMS Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated
a) Name Fernando Fernandez 2 Reason for the notification a) Position/status President Beauty & Wellbeing (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 193.6260 PLC shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 48.7002 PLC shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) • 47.9115 PLC EUR shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.115 47.9115 £ 41.255 242.3262 e) Aggregated information - Volume - Total 47.9115 / 242.3262 €2,305.26 / £9,997.17 f) Date of the transaction 2022/12/09 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Fabian Garcia 2 Reason for the notification a) Position/status President Personal Care (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 266.9670 PLC ADR shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 398.8740 ADR shares (Dividend equivalents earned on unconditional BT Bonus Shares were reinvested.) c) Currency USD - United States Dollars d) Price(s) and volume(s) Price(s) Volume(s) $ 50.35 665.8410 e) Aggregated information - Volume - Total 665.8410 $ 33,525.09 f) Date of the transaction 2022/12/09 g) Place of the transaction New York Stock Exchange - XNYS Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Alan Jope 2 Reason for the notification a) Position/status Chief Executive Officer b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 1,296.9650 PLC shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 551.7557 PLC EUR shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) • 106.1560 ADR shares (Dividend equivalents earned on unconditional BT Bonus Shares were reinvested.) c) Currency EUR - Euro and GBP - British Pound and USD - United States Dollars d) Price(s) and volume(s) Price(s) Volume(s) € 48.115 551.7557 £ 41.255 1,296.9650 $ 50.35 106.1560 e) Aggregated information - Volume - Total 551.7557 / 1,296.9650 /106.1560 €26,547.73/ £53,506.29 / $5,344.95 f) Date of the transaction 2022/12/09 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON New York Stock Exchange - XNYS Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Sanjiv Mehta 2 Reason for the notification a) Position/status President South Asia (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 215.8524 PLC shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 78.5569 PLC shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) • 77.2954 PLC EUR shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.115 77.2954 £ 41.255 294.4094 e) Aggregated information - Volume - Total 77.2954/ 294.4094 €3.719,07 / £ 12,145.86 f) Date of the transaction 2022/12/09 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Nitin Paranjpe 2 Reason for the notification a) Position/status Chief Transformation Officer & Chief People Officer (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 301.8368 PLC shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 186.7675 PLC EUR shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.115 301.8368 £ 41.255 186.7675
e) Aggregated information - Volume - Total 301.8368 / 186.7675 €8,986.32 / £12,452.28 f) Date of the transaction 2022/12/09 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Graeme Pitkethly 2 Reason for the notification a) Position/status Chief Financial Officer (Director) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 781.5918 PLC shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 430.5511 PLC shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) £ 41.255 1,212.1429 e) Aggregated information - Volume - Total 1,212.1429 £ 50,006.95 f) Date of the transaction 2022/12/09 g) Place of the transaction London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Richard Slater 2 Reason for the notification a) Position/status Chief R&D Officer (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 196.5664 PLC shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 79.5133 PLC shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares) • 37.2042 shares (Dividend equivalents earned on unconditional BT Bonus Shares were reinvested.) • 36.5729 EUR shares (Dividend equivalents earned on unconditional BT Bonus Shares were reinvested.) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.115 36.5729 £ 41.255 313.2839 e) Aggregated information - Volume - Total 36.5729/ 313.2839 €1,759.71 / £ 12,924.53 f) Date of the transaction 2022/12/09 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Peter Ter Kulve 2 Reason for the notification a) Position/status President Home Care (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 283.3115 PLC shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 164.0518 PLC EUR shares (Dividend equivalents earned on MCIP conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.115 164.0518 £ 41.255 283.3115 e) Aggregated information - Volume - Total 164.0518 / 283.3115 €7,893.35/ £11,688.01 f) Date of the transaction 2022/12/09 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Maria Varsellona 2 Reason for the notification a) Position/status Chief Legal Officer (member of Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 131.5902 PLC shares (Dividend equivalents earned on PSP conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) • 619.5466 shares (Dividend equivalents earned on unconditional BT Bonus Shares were reinvested.) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) £ 41.255 751.1368 e) Aggregated information - Volume - Total 751.1368 £30,988.15 f) Date of the transaction 2022/12/09 g) Place of the transaction London Stock Exchange - XLON 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 DSHGPGMWPUPPGCW London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Director/PDMR Shareholding DIRECTOR/PDMR SHAREHOLDING UNILEVER PLC Released 15:59:08 13 December 2022 RNS Number : 5875J Unilever PLC 13 December 2022 Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Graeme Pitkethly 2 Reason for the notification a) Position/status Chief Financial Officer (Director) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78
b) Nature of the transaction Reinvestment of dividend under the Unilever PLC Share Incentive Plan. c) Currency GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) £41.56 5 e) Aggregated information - Volume - Total 5 £207.80 f) Date of the transaction 2022-12-09 g) Place of the transaction London Stock Exchange - XLON 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 DSHGPGRAPUPPGAW London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 18:02:47 13 December 2022 RNS Number : 6037J Unilever PLC 13 December 2022 TRANSACTIONS IN OWN SECURITIES 13 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 13 December 2022 Number of ordinary shares purchased: 251,790 Highest price paid per share: GBp 4,134.5000 Lowest price paid per share: GBp 4,088.0000 Volume weighted average price paid per share: GBp 4,109.0354 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 96,254,016 of its ordinary shares in treasury and has 2,532,989,756 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,107.8505 122,655 BATS 4,112.7099 13,464 Chi-X 4,110.5297 82,293 Turquoise 4,108.1480 24,511 Aquis 4,108.4294 8,867 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 278 4,132.0000 XLON 08:00:21 65 4,132.0000 XLON 08:00:21 154 4,132.0000 XLON 08:00:21 278 4,132.0000 XLON 08:00:21 154 4,132.0000 XLON 08:00:21 65 4,132.0000 XLON 08:00:21 199 4,132.0000 XLON 08:00:21 21 4,132.0000 XLON 08:00:21 219 4,132.0000 XLON 08:00:21 115 4,132.0000 XLON 08:00:21 403 4,133.5000 CHIX 08:00:31 392 4,131.5000 XLON 08:00:46 19 4,131.5000 XLON 08:00:46 171 4,134.5000 CHIX 08:01:08 61 4,134.5000 CHIX 08:01:08 323 4,132.5000 CHIX 08:01:26 4 4,132.5000 CHIX 08:01:26 254 4,130.0000 XLON 08:01:40 204 4,127.5000 BATE 08:02:02 219 4,124.5000 CHIX 08:02:45 373 4,124.0000 CHIX 08:03:28 474 4,123.0000 XLON 08:03:41 248 4,124.0000 CHIX 08:03:53 61 4,124.0000 CHIX 08:03:53 277 4,125.5000 XLON 08:05:05 162 4,125.0000 CHIX 08:05:11 159 4,125.0000 CHIX 08:05:11 132 4,124.0000 AQXE 08:05:14 48 4,123.0000 CHIX 08:05:23 144 4,123.0000 XLON 08:05:23 343 4,124.5000 CHIX 08:05:57 245 4,124.5000 XLON 08:05:57 286 4,124.0000 BATE 08:06:09 514 4,125.0000 CHIX 08:06:27 251 4,121.5000 XLON 08:07:23 286 4,121.5000 BATE 08:07:23 243 4,120.5000 XLON 08:08:07 427 4,120.5000 CHIX 08:08:07 112 4,119.0000 XLON 08:08:55 121 4,119.0000 XLON 08:08:55 240 4,119.0000 XLON 08:08:55 233 4,119.0000 XLON 08:08:56 240 4,119.0000 XLON 08:08:56 23 4,119.0000 XLON 08:08:56 12 4,119.0000 XLON 08:08:56 366 4,117.0000 CHIX 08:09:15 191 4,118.0000 CHIX 08:09:51 200 4,117.0000 XLON 08:11:11 24 4,117.0000 BATE 08:11:11 116 4,117.0000 CHIX 08:11:11 24 4,117.0000 BATE 08:11:11 35 4,120.0000 CHIX 08:12:18 200 4,120.0000 XLON 08:12:18 35 4,120.0000 CHIX 08:12:18 200 4,120.0000 XLON 08:12:18 35 4,120.0000 CHIX 08:12:18 6 4,120.0000 CHIX 08:12:18 35 4,120.0000 CHIX 08:12:18 6 4,120.0000 CHIX 08:12:18 106 4,120.0000 XLON 08:12:18 35 4,120.0000 CHIX 08:12:18 6 4,120.0000 CHIX 08:12:18 162 4,120.0000 XLON 08:12:18 38 4,120.0000 XLON 08:12:18 47 4,120.0000 XLON 08:12:18 100 4,120.0000 XLON 08:12:18 142 4,120.0000 XLON 08:12:18 242 4,120.0000 XLON 08:12:18 155 4,120.0000 XLON 08:12:18 32 4,118.0000 TRQX 08:12:33 109 4,118.0000 CHIX 08:12:33 23 4,118.0000 BATE 08:12:33 64 4,118.0000 XLON 08:12:33 180 4,118.0000 CHIX 08:12:33 67 4,118.0000 CHIX 08:12:33 67 4,118.0000 CHIX 08:12:33 27 4,118.0000 CHIX 08:12:33 191 4,113.5000 CHIX 08:12:42 208 4,113.5000 TRQX 08:13:00 22 4,115.0000 CHIX 08:14:01 23 4,115.0000 TRQX 08:14:09 200 4,115.0000 XLON 08:14:09 22 4,115.0000 CHIX 08:14:09 97 4,115.0000 XLON 08:14:09 23 4,115.0000 TRQX 08:14:09 22 4,115.0000 CHIX 08:14:09 22 4,115.0000 CHIX 08:14:09 22 4,115.0000 CHIX 08:14:09 22 4,115.0000 CHIX 08:14:09 17 4,115.0000 CHIX 08:14:09 22 4,115.0000 CHIX 08:14:09 22 4,115.0000 CHIX 08:14:09 22 4,115.0000 CHIX 08:14:09 17 4,115.0000 CHIX 08:14:09 22 4,115.0000 CHIX 08:14:09 23 4,115.0000 TRQX 08:14:09 160 4,115.0000 XLON 08:14:09 245 4,115.0000 XLON 08:14:09 6 4,115.0000 XLON 08:14:09 404 4,114.0000 XLON 08:15:10 27 4,112.5000 BATE 08:16:12 200 4,112.5000 XLON 08:16:12 200 4,112.0000 XLON 08:16:45 35 4,112.0000 CHIX 08:16:45 44 4,112.0000 XLON 08:16:45 273 4,112.0000 XLON 08:16:45 273 4,112.0000 XLON 08:16:45 141 4,112.0000 XLON 08:16:45 23 4,112.5000 TRQX 08:17:35 23 4,112.5000 TRQX 08:17:35 23 4,112.5000 TRQX 08:17:35 23 4,112.5000 TRQX 08:17:35 140 4,112.5000 XLON 08:17:35 23 4,112.5000 TRQX 08:17:35 23 4,112.5000 TRQX 08:17:35 23 4,112.5000 TRQX 08:17:35 23 4,112.5000 TRQX 08:17:35 23 4,112.5000 TRQX 08:17:35 23 4,112.5000 TRQX 08:17:35 235 4,112.5000 XLON 08:17:35 156 4,113.0000 XLON 08:17:44 80 4,113.0000 TRQX 08:17:44 266 4,113.0000 CHIX 08:17:44 57 4,113.0000 BATE 08:17:44 45 4,113.0000 CHIX 08:17:44 428 4,111.5000 CHIX 08:18:20 243 4,107.5000 CHIX 08:19:04 112 4,107.5000 CHIX 08:19:04 156 4,104.5000 XLON 08:20:24 236 4,104.5000 XLON 08:20:24 436 4,103.5000 TRQX 08:20:34 402 4,104.5000 CHIX 08:21:26 444 4,105.5000 BATE 08:22:58 438 4,105.5000 CHIX 08:22:58 359 4,108.5000 CHIX 08:23:48 353 4,106.0000 XLON 08:25:15 145 4,106.0000 XLON 08:25:15 208 4,106.0000 XLON 08:25:15 186 4,107.0000 AQXE 08:25:39 400 4,107.0000 TRQX 08:26:01 97 4,107.0000 TRQX 08:26:01 445 4,103.0000 TRQX 08:26:42 327 4,104.0000 CHIX 08:27:25 52 4,104.0000 CHIX 08:27:25 215 4,104.5000 CHIX 08:28:53 129 4,104.5000 CHIX 08:28:53 320 4,106.5000 CHIX 08:29:28 110 4,106.5000 CHIX 08:29:28 290 4,105.5000 CHIX 08:29:45 248 4,107.0000 XLON 08:31:52 100 4,107.0000 CHIX 08:31:52 100 4,107.0000 CHIX 08:31:52 100 4,107.0000 TRQX 08:31:52 149 4,107.0000 AQXE 08:31:52 41 4,106.0000 XLON 08:33:24 203 4,106.0000 XLON 08:33:24 244 4,106.0000 XLON 08:33:24 15 4,106.0000 XLON 08:33:24 244 4,106.0000 XLON 08:33:24 2 4,106.0000 XLON 08:33:24 496 4,105.5000 XLON 08:33:39 100 4,105.0000 CHIX 08:34:45 100 4,105.0000 CHIX 08:35:10 235 4,104.5000 CHIX 08:35:27 216 4,106.0000 CHIX 08:36:53 246 4,103.0000 XLON 08:37:56 28 4,103.5000 TRQX 08:38:25 54 4,103.5000 XLON 08:38:25 28 4,103.5000 TRQX 08:38:25 92 4,103.5000 CHIX 08:38:25 19 4,103.5000 BATE 08:38:25 28 4,103.5000 TRQX 08:38:25 92 4,103.5000 CHIX 08:38:25 19 4,103.5000 BATE 08:38:25 19 4,103.5000 BATE 08:38:25 19 4,103.5000 BATE 08:38:25 19 4,103.5000 BATE 08:38:25 19 4,103.5000 BATE 08:38:25 19 4,103.5000 BATE 08:38:25 4 4,103.5000 BATE 08:38:25 92 4,103.5000 CHIX 08:38:25 28 4,103.5000 TRQX 08:38:25 28 4,103.5000 TRQX 08:38:25 19 4,103.5000 BATE 08:38:25 28 4,103.5000 TRQX 08:38:25 19 4,103.5000 BATE 08:38:25 209 4,103.5000 CHIX 08:38:25 76 4,103.5000 CHIX 08:38:25 94 4,103.5000 CHIX 08:38:25 13 4,106.0000 XLON 08:42:10 203 4,106.0000 XLON 08:42:10 13 4,106.0000 XLON 08:42:10 216 4,106.0000 XLON 08:42:10 203 4,106.0000 XLON 08:42:10 183 4,106.0000 XLON 08:42:10 13 4,106.0000 XLON 08:42:10 203 4,106.0000 XLON 08:42:10 13 4,106.0000 XLON 08:42:10 190 4,106.0000 XLON 08:42:10 13 4,106.0000 XLON 08:42:10 85 4,106.0000 TRQX 08:42:10 44 4,106.0000 TRQX 08:42:10 245 4,105.5000 XLON 08:42:10 215 4,103.0000 CHIX 08:43:35 44 4,103.0000 TRQX 08:43:35 101 4,103.0000 TRQX 08:43:35 23 4,103.0000 TRQX 08:43:35 124 4,103.0000 AQXE 08:43:35 23 4,102.0000 BATE 08:44:29 77 4,101.5000 TRQX 08:44:39 151 4,101.5000 XLON 08:44:39 55 4,101.5000 BATE 08:44:39 254 4,101.5000 CHIX 08:44:39 2 4,101.5000 CHIX 08:44:39 43 4,101.5000 BATE 08:44:39 242 4,101.5000 TRQX 08:45:34
242 4,101.5000 TRQX 08:45:34 40 4,101.5000 TRQX 08:45:34 272 4,099.0000 XLON 08:46:56 272 4,099.0000 XLON 08:46:56 9 4,099.0000 XLON 08:46:56 228 4,097.5000 XLON 08:48:25 58 4,097.5000 XLON 08:48:25 141 4,097.0000 TRQX 08:48:45 157 4,097.0000 TRQX 08:48:45 11 4,097.0000 TRQX 08:48:45 262 4,095.0000 XLON 08:49:41 38 4,095.0000 XLON 08:49:41 90 4,095.0000 XLON 08:49:41 85 4,095.0000 XLON 08:49:41 49 4,095.0000 XLON 08:49:41 15 4,095.0000 AQXE 08:49:41 200 4,098.0000 XLON 08:52:10 184 4,098.0000 XLON 08:52:10 130 4,098.0000 CHIX 08:52:10 130 4,098.0000 CHIX 08:52:10 48 4,098.0000 CHIX 08:52:11 344 4,098.5000 XLON 08:52:57 15 4,098.5000 XLON 08:52:57 220 4,102.0000 XLON 08:53:29 220 4,102.0000 XLON 08:53:29 157 4,102.0000 XLON 08:53:29 240 4,099.0000 XLON 08:55:35 162 4,099.0000 XLON 08:55:35 78 4,099.0000 XLON 08:55:35 281 4,099.5000 XLON 08:57:44 262 4,099.5000 AQXE 08:57:44 30 4,102.0000 BATE 08:59:25 30 4,102.0000 BATE 08:59:25 24 4,102.0000 AQXE 08:59:26 53 4,102.0000 AQXE 08:59:26 30 4,102.0000 BATE 08:59:26 30 4,102.0000 BATE 08:59:26 23 4,102.0000 BATE 08:59:26 30 4,102.0000 BATE 08:59:26 30 4,102.0000 BATE 08:59:26 200 4,102.0000 XLON 08:59:26 55 4,102.0000 XLON 08:59:26 28 4,102.0000 BATE 08:59:26 200 4,102.0000 XLON 08:59:26 254 4,102.0000 BATE 08:59:27 62 4,102.0000 BATE 08:59:27 231 4,100.5000 CHIX 09:01:01 192 4,100.5000 CHIX 09:01:01 39 4,100.5000 CHIX 09:01:01 27 4,100.5000 CHIX 09:01:02 218 4,101.0000 CHIX 09:03:07 218 4,101.0000 CHIX 09:03:07 287 4,100.0000 CHIX 09:03:30 62 4,100.0000 BATE 09:03:30 136 4,100.0000 XLON 09:03:30 86 4,100.0000 TRQX 09:03:30 33 4,100.0000 XLON 09:03:30 49 4,100.0000 CHIX 09:03:30 263 4,098.5000 XLON 09:03:41 108 4,098.5000 XLON 09:03:41 196 4,098.5000 XLON 09:03:41 248 4,094.5000 XLON 09:05:52 337 4,094.5000 XLON 09:05:52 315 4,094.5000 XLON 09:06:46 214 4,094.5000 XLON 09:06:46 216 4,101.0000 XLON 09:09:45 276 4,103.0000 TRQX 09:10:01 94 4,103.0000 TRQX 09:10:01 309 4,104.5000 CHIX 09:11:03 182 4,104.5000 XLON 09:11:03 52 4,104.5000 CHIX 09:11:03 256 4,103.5000 TRQX 09:11:15 50 4,103.5000 TRQX 09:11:15 142 4,103.5000 TRQX 09:11:15 64 4,103.5000 TRQX 09:11:15 22 4,103.5000 TRQX 09:11:15 267 4,100.5000 XLON 09:12:17 267 4,100.5000 XLON 09:12:17 27 4,100.5000 XLON 09:12:17 273 4,101.0000 XLON 09:15:08 121 4,101.0000 XLON 09:15:08 4 4,101.0000 BATE 09:15:08 200 4,101.0000 CHIX 09:15:08 139 4,101.0000 XLON 09:16:01 147 4,101.0000 XLON 09:16:01 286 4,101.0000 XLON 09:16:01 1 4,101.0000 XLON 09:16:01 256 4,099.0000 XLON 09:17:04 256 4,099.0000 XLON 09:17:04 204 4,101.5000 XLON 09:22:06 204 4,101.5000 XLON 09:22:06 204 4,101.5000 XLON 09:22:06 215 4,101.5000 CHIX 09:22:06 100 4,101.5000 TRQX 09:22:06 204 4,101.5000 XLON 09:22:06 20 4,101.5000 XLON 09:22:06 184 4,101.5000 XLON 09:22:06 170 4,101.5000 XLON 09:22:06 45 4,101.5000 CHIX 09:22:07 253 4,100.0000 XLON 09:22:40 30 4,100.0000 XLON 09:22:40 253 4,100.0000 XLON 09:22:40 147 4,100.0000 XLON 09:22:40 35 4,100.0000 XLON 09:22:40 9 4,097.5000 CHIX 09:26:08 24 4,098.5000 TRQX 09:28:18 24 4,098.5000 TRQX 09:28:18 24 4,098.5000 TRQX 09:28:18 140 4,098.5000 XLON 09:28:18 44 4,098.5000 XLON 09:28:18 60 4,098.5000 XLON 09:28:18 24 4,098.5000 TRQX 09:28:18 24 4,098.5000 TRQX 09:28:18 24 4,098.5000 TRQX 09:28:18 23 4,098.5000 CHIX 09:28:18 24 4,098.5000 TRQX 09:28:18 3 4,098.5000 BATE 09:28:18 29 4,098.0000 TRQX 09:29:21 29 4,098.0000 TRQX 09:29:21 55 4,098.0000 XLON 09:29:21 20 4,098.0000 BATE 09:29:21 66 4,098.0000 CHIX 09:29:21 29 4,098.0000 TRQX 09:29:21 20 4,098.0000 BATE 09:29:21 20 4,098.0000 BATE 09:29:21 20 4,098.0000 BATE 09:29:21 20 4,098.0000 BATE 09:29:21 20 4,098.0000 BATE 09:29:21 20 4,098.0000 BATE 09:29:21 29 4,098.0000 CHIX 09:29:21 20 4,098.0000 BATE 09:29:21 20 4,098.0000 BATE 09:29:21 20 4,098.0000 BATE 09:29:21 20 4,098.0000 BATE 09:29:21 29 4,098.0000 CHIX 09:29:21 29 4,098.0000 TRQX 09:29:21 29 4,098.0000 TRQX 09:29:21 29 4,098.0000 CHIX 09:29:21 29 4,098.0000 TRQX 09:29:21 29 4,098.0000 TRQX 09:29:21 215 4,098.0000 CHIX 09:29:21 201 4,098.0000 CHIX 09:29:21 14 4,098.0000 CHIX 09:29:22 217 4,097.0000 XLON 09:29:28 108 4,097.0000 XLON 09:29:28 144 4,097.0000 XLON 09:29:28 245 4,097.0000 XLON 09:29:28 250 4,097.0000 AQXE 09:29:28 252 4,097.0000 XLON 09:29:28 245 4,097.0000 CHIX 09:29:28 240 4,103.5000 XLON 09:34:13 392 4,103.5000 CHIX 09:34:13 16 4,103.5000 CHIX 09:34:13 69 4,103.5000 CHIX 09:34:13 223 4,103.0000 XLON 09:34:13 250 4,103.0000 AQXE 09:34:13 230 4,103.0000 AQXE 09:34:13 8 4,100.5000 XLON 09:35:08 246 4,100.5000 XLON 09:35:08 106 4,100.5000 XLON 09:35:08 148 4,100.5000 XLON 09:35:09 80 4,100.5000 XLON 09:35:09 102 4,100.5000 XLON 09:35:09 36 4,100.5000 XLON 09:35:09 22 4,104.5000 BATE 09:39:09 22 4,104.5000 BATE 09:39:09 104 4,104.5000 CHIX 09:39:09 104 4,104.5000 CHIX 09:39:09 104 4,104.5000 CHIX 09:39:09 87 4,104.5000 CHIX 09:39:09 32 4,104.5000 TRQX 09:39:09 61 4,104.5000 XLON 09:39:09 22 4,104.5000 BATE 09:39:09 22 4,104.5000 BATE 09:39:09 22 4,104.5000 BATE 09:39:09 32 4,104.5000 TRQX 09:39:09 5 4,104.5000 TRQX 09:39:09 32 4,104.5000 TRQX 09:39:09 5 4,104.5000 TRQX 09:39:09 32 4,104.5000 TRQX 09:39:09 38 4,104.5000 TRQX 09:39:09 22 4,104.5000 BATE 09:39:09 32 4,104.5000 TRQX 09:39:09 22 4,104.5000 BATE 09:39:09 23 4,104.5000 TRQX 09:39:09 66 4,104.5000 CHIX 09:39:09 228 4,104.0000 XLON 09:39:09 195 4,102.5000 XLON 09:41:35 58 4,102.5000 XLON 09:41:35 124 4,102.5000 XLON 09:41:35 124 4,102.5000 XLON 09:41:35 121 4,102.5000 AQXE 09:41:35 100 4,102.5000 CHIX 09:41:35 1 4,102.5000 CHIX 09:41:35 245 4,104.0000 XLON 09:43:34 245 4,104.0000 XLON 09:43:34 50 4,104.0000 XLON 09:43:34 240 4,102.0000 CHIX 09:44:09 240 4,102.0000 CHIX 09:44:09 238 4,102.0000 XLON 09:44:09 54 4,102.0000 CHIX 09:44:09 238 4,102.0000 XLON 09:44:09 65 4,102.0000 XLON 09:44:09 105 4,098.5000 CHIX 09:46:23 62 4,098.5000 XLON 09:46:23 225 4,098.5000 XLON 09:48:05 225 4,098.5000 XLON 09:48:07 172 4,098.5000 XLON 09:49:09 293 4,098.5000 CHIX 09:49:09 63 4,098.5000 BATE 09:49:09 70 4,098.5000 TRQX 09:49:09 18 4,098.5000 TRQX 09:49:09 50 4,098.5000 CHIX 09:49:09 85 4,099.5000 TRQX 09:50:52 167 4,099.5000 XLON 09:50:52 61 4,099.5000 BATE 09:50:52 84 4,099.5000 CHIX 09:50:52 77 4,099.5000 CHIX 09:50:52 241 4,100.0000 XLON 09:51:22 241 4,100.0000 XLON 09:51:22 71 4,100.0000 XLON 09:51:22 31 4,103.0000 TRQX 09:56:06 31 4,103.0000 TRQX 09:56:06 31 4,103.0000 TRQX 09:56:06 31 4,103.0000 TRQX 09:56:06 31 4,103.0000 TRQX 09:56:06 31 4,103.0000 TRQX 09:56:06 31 4,103.0000 TRQX 09:56:06 14 4,103.0000 TRQX 09:56:06 200 4,103.0000 XLON 09:56:06 44 4,103.0000 XLON 09:56:06 103 4,103.0000 CHIX 09:56:06 22 4,103.0000 BATE 09:56:06 59 4,103.0000 CHIX 09:56:06 215 4,103.0000 CHIX 09:56:06 113 4,103.5000 XLON 09:58:06 100 4,103.5000 XLON 09:58:06 7 4,103.5000 XLON 09:58:06 208 4,103.5000 CHIX 09:58:06 232 4,103.5000 CHIX 09:58:06 144 4,103.5000 XLON 09:58:06 69 4,103.5000 XLON 09:58:06 144 4,103.5000 XLON 09:58:06 15 4,103.5000 XLON 09:58:06 221 4,103.5000 CHIX 10:00:00 244 4,103.5000 TRQX 10:00:36 244 4,103.5000 TRQX 10:00:36 25 4,103.5000 TRQX 10:00:36 194 4,102.0000 XLON 10:03:45 100 4,102.0000 TRQX 10:03:45 244 4,102.0000 CHIX 10:03:45 176 4,102.0000 CHIX 10:03:45 256 4,102.0000 XLON 10:04:23 239 4,101.5000 XLON 10:04:23 239 4,101.5000 XLON 10:04:23 52 4,101.5000 XLON 10:04:23 260 4,101.5000 XLON 10:06:36 203 4,101.5000 CHIX 10:06:36 260 4,101.5000 XLON 10:06:36 227 4,101.5000 XLON 10:06:36 230 4,100.5000 XLON 10:07:35 135 4,100.5000 XLON 10:07:35 230 4,100.5000 TRQX 10:07:35 27 4,100.5000 CHIX 10:07:35 24 4,097.0000 TRQX 10:15:57 24 4,097.0000 TRQX 10:15:57 24 4,097.0000 TRQX 10:15:57 24 4,097.0000 TRQX 10:15:57 89 4,100.0000 XLON 10:17:02 187 4,100.0000 TRQX 10:17:02 290 4,100.0000 XLON 10:17:02 103 4,100.0000 TRQX 10:17:02 133 4,100.0000 BATE 10:17:02 259 4,100.0000 CHIX 10:17:02 136 4,100.0000 BATE 10:17:02 52 4,100.0000 BATE 10:17:02 985 4,100.0000 CHIX 10:17:02 240 4,100.0000 CHIX 10:17:02 83 4,100.0000 TRQX 10:17:02 72 4,100.0000 TRQX 10:17:02 353 4,100.0000 XLON 10:17:02 141 4,100.0000 XLON 10:17:02 41 4,100.0000 CHIX 10:17:02 109 4,100.0000 CHIX 10:17:02 100 4,100.0000 CHIX 10:17:02 5 4,097.0000 XLON 10:22:26 204 4,097.0000 XLON 10:22:26 398 4,097.5000 TRQX 10:23:02 13 4,097.5000 TRQX 10:23:02 233 4,097.0000 XLON 10:23:02 44 4,097.0000 TRQX 10:23:02 47 4,097.0000 TRQX 10:23:02 215 4,097.0000 CHIX 10:23:02 116 4,097.0000 CHIX 10:23:04 250 4,094.5000 XLON 10:26:43 250 4,094.5000 XLON 10:26:43 18 4,094.5000 XLON 10:26:43 105 4,094.0000 XLON 10:26:45 168 4,094.0000 XLON 10:26:45 168 4,094.0000 XLON 10:26:45
105 4,094.0000 XLON 10:26:45 45 4,094.0000 XLON 10:26:45 100 4,094.0000 CHIX 10:26:45 33 4,091.0000 XLON 10:29:20 188 4,091.0000 XLON 10:29:20 86 4,091.0000 XLON 10:29:23 299 4,093.0000 CHIX 10:31:52 232 4,092.0000 XLON 10:32:01 45 4,092.0000 TRQX 10:32:01 102 4,093.0000 TRQX 10:33:07 199 4,093.0000 XLON 10:33:07 394 4,093.0000 XLON 10:33:07 27 4,094.5000 TRQX 10:35:09 52 4,094.5000 XLON 10:35:09 88 4,094.5000 CHIX 10:35:09 19 4,094.5000 BATE 10:35:09 88 4,094.5000 CHIX 10:35:09 407 4,094.0000 CHIX 10:36:12 234 4,093.5000 XLON 10:36:12 234 4,093.5000 XLON 10:36:12 100 4,093.5000 CHIX 10:36:12 91 4,093.5000 TRQX 10:36:12 113 4,090.5000 XLON 10:38:06 128 4,090.5000 XLON 10:38:06 128 4,090.5000 XLON 10:38:06 113 4,090.5000 XLON 10:38:06 201 4,090.5000 XLON 10:38:06 140 4,089.5000 XLON 10:41:50 25 4,089.0000 XLON 10:42:02 138 4,089.0000 XLON 10:42:02 282 4,089.0000 XLON 10:42:02 155 4,088.0000 XLON 10:44:06 79 4,088.0000 TRQX 10:44:06 263 4,088.0000 CHIX 10:44:06 57 4,088.0000 BATE 10:44:06 45 4,088.0000 CHIX 10:44:06 221 4,090.0000 XLON 10:45:08 198 4,090.0000 XLON 10:45:08 138 4,090.0000 AQXE 10:46:33 232 4,090.5000 XLON 10:47:04 257 4,090.5000 XLON 10:47:04 143 4,090.5000 XLON 10:47:04 117 4,088.5000 XLON 10:49:07 55 4,088.5000 BATE 10:49:12 77 4,088.5000 TRQX 10:49:12 33 4,088.5000 XLON 10:49:12 254 4,088.5000 CHIX 10:49:12 43 4,088.5000 CHIX 10:49:12 61 4,089.5000 XLON 10:51:27 148 4,089.5000 XLON 10:51:35 69 4,089.5000 XLON 10:51:35 69 4,089.5000 XLON 10:51:35 69 4,089.5000 XLON 10:51:35 69 4,089.5000 XLON 10:51:35 10 4,089.5000 XLON 10:51:35 59 4,089.5000 XLON 10:51:35 69 4,089.5000 XLON 10:51:35 10 4,089.5000 XLON 10:51:35 214 4,091.0000 TRQX 10:52:49 418 4,091.0000 XLON 10:52:49 120 4,093.0000 XLON 10:55:29 24 4,093.0000 TRQX 10:55:29 24 4,093.0000 TRQX 10:55:29 13 4,093.0000 TRQX 10:55:29 80 4,093.0000 XLON 10:55:29 45 4,093.0000 XLON 10:55:29 24 4,093.0000 TRQX 10:55:29 66 4,093.0000 TRQX 10:55:29 36 4,093.0000 CHIX 10:55:29 24 4,093.0000 TRQX 10:55:29 36 4,093.0000 CHIX 10:55:29 36 4,093.0000 CHIX 10:55:29 36 4,093.0000 CHIX 10:55:29 24 4,093.0000 TRQX 10:55:29 36 4,093.0000 CHIX 10:55:29 36 4,093.0000 CHIX 10:55:29 36 4,093.0000 CHIX 10:55:29 36 4,093.0000 CHIX 10:55:29 15 4,093.0000 CHIX 10:55:29 24 4,093.0000 TRQX 10:55:29 8 4,093.0000 TRQX 10:55:29 235 4,092.5000 XLON 10:58:32 235 4,092.5000 XLON 10:58:32 223 4,092.5000 XLON 10:58:32 135 4,092.0000 XLON 10:59:22 130 4,092.0000 XLON 10:59:22 6 4,092.0000 XLON 10:59:22 136 4,092.0000 XLON 10:59:22 129 4,092.0000 XLON 10:59:22 1 4,092.0000 XLON 10:59:22 130 4,092.0000 XLON 10:59:22 7 4,092.0000 AQXE 10:59:22 47 4,091.5000 XLON 10:59:23 92 4,091.5000 XLON 10:59:23 204 4,092.5000 CHIX 11:02:06 59 4,093.0000 XLON 11:03:11 316 4,093.0000 BATE 11:03:11 150 4,093.0000 XLON 11:03:11 79 4,093.0000 XLON 11:03:11 150 4,093.0000 XLON 11:03:11 229 4,093.0000 XLON 11:03:11 79 4,093.0000 XLON 11:03:11 38 4,093.0000 CHIX 11:03:11 88 4,092.5000 TRQX 11:06:08 171 4,092.5000 XLON 11:06:08 63 4,092.5000 BATE 11:06:08 291 4,092.5000 CHIX 11:06:08 47 4,092.5000 TRQX 11:06:08 2 4,092.5000 CHIX 11:06:08 41 4,091.5000 AQXE 11:08:05 14 4,091.5000 BATE 11:08:05 243 4,091.5000 CHIX 11:08:05 38 4,091.5000 BATE 11:08:05 7 4,091.5000 XLON 11:08:05 73 4,091.5000 TRQX 11:08:05 137 4,091.5000 XLON 11:08:05 219 4,091.0000 XLON 11:08:06 100 4,093.0000 TRQX 11:10:23 121 4,093.0000 CHIX 11:10:23 88 4,093.0000 CHIX 11:10:23 217 4,094.5000 XLON 11:12:07 228 4,095.5000 XLON 11:13:10 150 4,095.5000 XLON 11:13:10 78 4,095.5000 XLON 11:13:10 40 4,095.5000 XLON 11:13:10 82 4,095.0000 XLON 11:13:17 189 4,095.0000 XLON 11:13:17 200 4,095.0000 CHIX 11:13:17 159 4,094.0000 XLON 11:15:15 74 4,094.0000 XLON 11:15:15 224 4,094.5000 CHIX 11:16:13 224 4,094.5000 CHIX 11:16:21 26 4,094.5000 CHIX 11:16:21 129 4,093.0000 XLON 11:16:30 101 4,093.0000 XLON 11:16:30 100 4,093.0000 CHIX 11:16:30 230 4,093.0000 CHIX 11:16:30 128 4,092.5000 CHIX 11:16:34 155 4,094.0000 XLON 11:21:02 66 4,094.0000 XLON 11:21:02 85 4,094.0000 CHIX 11:21:02 171 4,094.0000 CHIX 11:21:02 249 4,094.0000 CHIX 11:21:02 442 4,094.0000 XLON 11:21:02 117 4,093.5000 CHIX 11:21:03 60 4,094.5000 BATE 11:24:44 281 4,094.5000 CHIX 11:24:44 85 4,094.5000 TRQX 11:24:44 165 4,094.5000 XLON 11:24:44 5 4,096.5000 XLON 11:27:00 230 4,096.5000 XLON 11:27:00 230 4,096.5000 XLON 11:27:00 5 4,096.5000 XLON 11:27:00 230 4,096.5000 XLON 11:27:00 207 4,096.5000 CHIX 11:27:00 28 4,096.5000 XLON 11:27:00 207 4,096.5000 CHIX 11:27:00 55 4,096.5000 CHIX 11:27:00 12 4,096.5000 CHIX 11:27:00 21 4,096.5000 CHIX 11:27:00 20 4,097.0000 BATE 11:28:30 57 4,097.0000 XLON 11:28:30 100 4,097.0000 CHIX 11:28:30 100 4,097.0000 CHIX 11:28:30 200 4,097.0000 CHIX 11:28:30 76 4,097.0000 CHIX 11:28:30 159 4,098.5000 TRQX 11:33:38 114 4,098.5000 BATE 11:33:38 529 4,098.5000 CHIX 11:33:38 296 4,098.5000 XLON 11:33:38 15 4,098.5000 XLON 11:33:38 89 4,098.5000 CHIX 11:33:38 20 4,104.0000 CHIX 11:37:41 200 4,104.0000 XLON 11:37:41 398 4,104.0000 XLON 11:37:41 19 4,104.0000 XLON 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 2 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 14 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 16 4,104.0000 CHIX 11:37:41 20 4,104.0000 CHIX 11:37:41 18 4,104.0000 CHIX 11:37:41 90 4,104.0000 CHIX 11:37:41 130 4,104.0000 CHIX 11:37:41 533 4,100.0000 XLON 11:41:19 507 4,101.0000 TRQX 11:43:05 489 4,100.5000 XLON 11:43:05 74 4,102.0000 TRQX 11:46:48 143 4,102.0000 XLON 11:46:48 244 4,102.0000 CHIX 11:46:48 52 4,102.0000 BATE 11:46:48 41 4,102.0000 CHIX 11:46:48 103 4,102.0000 CHIX 11:49:02 420 4,102.0000 CHIX 11:49:02 233 4,101.5000 CHIX 11:50:34 233 4,101.5000 CHIX 11:50:34 56 4,101.5000 CHIX 11:50:34 85 4,101.5000 TRQX 11:52:02 282 4,101.5000 CHIX 11:52:02 166 4,101.5000 XLON 11:52:02 60 4,101.5000 CHIX 11:52:02 25 4,102.5000 BATE 11:52:54 35 4,102.5000 TRQX 11:52:54 68 4,102.5000 XLON 11:52:54 100 4,102.5000 CHIX 11:52:54 200 4,102.5000 CHIX 11:52:54 140 4,102.5000 TRQX 11:52:54 5 4,102.5000 TRQX 11:52:54 5 4,102.5000 CHIX 11:52:54 107 4,104.0000 CHIX 11:55:59 71 4,104.0000 TRQX 11:55:59 139 4,104.0000 XLON 11:55:59 243 4,104.0000 XLON 11:55:59 243 4,104.0000 XLON 11:55:59 56 4,104.0000 XLON 11:55:59 129 4,104.0000 CHIX 11:55:59 51 4,104.0000 BATE 11:55:59 40 4,104.0000 BATE 11:55:59 77 4,101.0000 TRQX 11:59:53 151 4,101.0000 XLON 11:59:53 55 4,101.0000 BATE 11:59:53 258 4,101.0000 CHIX 11:59:53 44 4,101.0000 CHIX 11:59:53 18 4,099.0000 TRQX 12:01:09 106 4,099.0000 CHIX 12:01:09 22 4,099.0000 BATE 12:01:09 106 4,099.0000 CHIX 12:01:09 14 4,099.0000 TRQX 12:01:09 63 4,099.0000 XLON 12:01:09 18 4,099.0000 AQXE 12:01:09 202 4,099.0000 AQXE 12:01:09 10 4,099.0000 TRQX 12:01:09 67 4,100.0000 XLON 12:04:32 34 4,100.0000 TRQX 12:04:32 76 4,100.0000 TRQX 12:04:32 34 4,100.0000 TRQX 12:04:32 24 4,100.0000 BATE 12:04:32 113 4,100.0000 CHIX 12:04:32 34 4,100.0000 TRQX 12:04:32 107 4,099.0000 XLON 12:07:03 147 4,099.0000 XLON 12:07:03 147 4,099.0000 XLON 12:07:03 107 4,099.0000 XLON 12:07:03 40 4,099.0000 XLON 12:07:03 47 4,099.0000 AQXE 12:07:03 54 4,099.0000 BATE 12:08:32 254 4,099.0000 CHIX 12:08:32 76 4,099.0000 TRQX 12:08:32 149 4,099.0000 XLON 12:08:32 43 4,099.0000 BATE 12:08:32 24 4,098.5000 BATE 12:08:32 65 4,098.5000 XLON 12:08:32 34 4,098.5000 TRQX 12:08:32
100 4,099.5000 BATE 12:12:17 463 4,099.5000 CHIX 12:12:17 273 4,099.5000 XLON 12:12:17 139 4,099.5000 TRQX 12:12:17 78 4,099.5000 CHIX 12:12:17 72 4,100.0000 TRQX 12:14:37 143 4,100.0000 XLON 12:14:37 52 4,100.0000 BATE 12:14:37 241 4,100.0000 CHIX 12:14:37 41 4,100.0000 CHIX 12:14:37 486 4,099.5000 XLON 12:15:35 242 4,097.0000 XLON 12:16:58 224 4,097.0000 CHIX 12:17:01 219 4,097.0000 CHIX 12:19:33 40 4,097.0000 CHIX 12:19:33 271 4,095.5000 XLON 12:19:58 271 4,095.5000 XLON 12:19:58 30 4,095.0000 TRQX 12:20:01 59 4,095.0000 XLON 12:20:01 12 4,095.0000 BATE 12:20:04 17 4,095.0000 BATE 12:20:04 13 4,095.0000 BATE 12:20:04 227 4,095.0000 TRQX 12:20:04 17 4,095.0000 BATE 12:20:04 108 4,095.0000 TRQX 12:20:04 47 4,095.0000 TRQX 12:20:04 82 4,095.0000 AQXE 12:20:04 61 4,096.5000 XLON 12:22:30 30 4,096.5000 TRQX 12:22:30 102 4,096.5000 CHIX 12:22:30 22 4,096.5000 BATE 12:22:30 102 4,096.5000 CHIX 12:22:30 37 4,096.5000 CHIX 12:22:30 221 4,096.5000 AQXE 12:22:30 44 4,094.0000 CHIX 12:24:27 22 4,094.0000 BATE 12:25:38 105 4,094.0000 CHIX 12:25:38 31 4,094.0000 TRQX 12:25:38 62 4,094.0000 XLON 12:25:38 250 4,094.0000 AQXE 12:25:38 100 4,094.0000 CHIX 12:25:38 262 4,098.0000 XLON 12:26:28 43 4,098.0000 XLON 12:26:28 38 4,097.5000 CHIX 12:26:35 153 4,097.5000 CHIX 12:26:35 97 4,097.5000 CHIX 12:26:35 206 4,102.0000 XLON 12:30:37 206 4,102.0000 XLON 12:30:37 181 4,102.0000 XLON 12:30:37 245 4,104.0000 XLON 12:33:06 235 4,105.0000 XLON 12:33:37 235 4,105.0000 XLON 12:33:37 65 4,105.0000 XLON 12:33:37 68 4,105.0000 XLON 12:33:37 348 4,104.5000 TRQX 12:33:38 80 4,104.5000 TRQX 12:33:38 240 4,104.0000 XLON 12:37:33 240 4,104.0000 XLON 12:37:33 94 4,104.0000 XLON 12:37:33 39 4,104.0000 XLON 12:37:33 183 4,104.5000 XLON 12:40:13 48 4,104.5000 XLON 12:40:13 15 4,104.5000 XLON 12:40:13 48 4,104.5000 XLON 12:40:13 138 4,104.5000 XLON 12:40:13 108 4,104.5000 XLON 12:40:13 100 4,104.5000 TRQX 12:40:13 165 4,104.0000 XLON 12:41:03 17 4,105.0000 CHIX 12:41:43 365 4,105.0000 CHIX 12:41:43 253 4,104.5000 XLON 12:41:44 74 4,104.5000 XLON 12:41:44 2 4,104.5000 BATE 12:44:27 254 4,104.5000 BATE 12:44:27 83 4,104.0000 TRQX 12:45:20 162 4,104.0000 XLON 12:45:20 59 4,104.0000 BATE 12:45:20 276 4,104.0000 CHIX 12:45:20 47 4,104.0000 BATE 12:45:20 221 4,102.5000 XLON 12:45:51 178 4,102.5000 XLON 12:45:51 90 4,105.0000 CHIX 12:48:24 52 4,105.0000 CHIX 12:48:24 68 4,105.0000 XLON 12:48:24 21 4,104.5000 AQXE 12:48:25 121 4,104.5000 CHIX 12:48:25 26 4,104.5000 BATE 12:48:25 71 4,104.5000 XLON 12:48:25 262 4,104.5000 XLON 12:48:25 98 4,104.5000 XLON 12:48:25 36 4,104.5000 TRQX 12:48:25 201 4,104.5000 XLON 12:48:25 100 4,104.5000 BATE 12:48:25 212 4,104.5000 AQXE 12:48:25 13 4,100.0000 BATE 12:50:17 96 4,100.0000 CHIX 12:50:17 120 4,100.0000 CHIX 12:50:17 223 4,100.0000 CHIX 12:50:17 233 4,100.5000 XLON 12:53:19 32 4,101.0000 XLON 12:55:00 237 4,100.5000 XLON 12:56:11 189 4,102.5000 XLON 12:57:20 7 4,102.5000 XLON 12:57:20 334 4,102.5000 CHIX 12:57:20 57 4,102.5000 CHIX 12:57:20 54 4,102.0000 BATE 12:58:37 252 4,102.0000 CHIX 12:58:37 75 4,102.0000 TRQX 12:58:37 57 4,102.0000 XLON 12:58:37 92 4,102.0000 XLON 12:58:37 43 4,102.0000 CHIX 12:58:37 56 4,104.5000 XLON 13:00:54 155 4,104.5000 XLON 13:00:54 138 4,104.5000 XLON 13:00:54 100 4,104.5000 TRQX 13:00:54 122 4,104.5000 CHIX 13:00:55 160 4,103.0000 XLON 13:01:45 99 4,103.0000 XLON 13:01:45 275 4,103.0000 XLON 13:01:45 83 4,104.5000 TRQX 13:04:13 163 4,104.5000 XLON 13:04:13 277 4,104.5000 CHIX 13:04:13 59 4,104.5000 BATE 13:04:13 47 4,104.5000 XLON 13:04:13 25 4,104.0000 BATE 13:05:21 272 4,104.0000 CHIX 13:05:21 33 4,104.0000 BATE 13:05:21 160 4,104.0000 XLON 13:05:21 82 4,104.0000 TRQX 13:05:21 25 4,104.0000 AQXE 13:05:21 21 4,104.0000 CHIX 13:05:21 277 4,103.5000 XLON 13:05:24 209 4,103.5000 XLON 13:05:24 68 4,103.5000 XLON 13:05:24 75 4,103.5000 CHIX 13:05:24 35 4,101.0000 TRQX 13:07:39 71 4,101.0000 XLON 13:07:39 477 4,100.5000 CHIX 13:09:29 220 4,099.5000 XLON 13:10:55 373 4,099.5000 XLON 13:10:55 278 4,098.5000 XLON 13:12:01 120 4,098.5000 XLON 13:12:02 260 4,098.5000 XLON 13:14:26 81 4,098.5000 XLON 13:14:26 58 4,099.0000 BATE 13:16:10 269 4,099.0000 CHIX 13:16:10 23 4,099.0000 TRQX 13:16:10 159 4,099.0000 XLON 13:16:10 37 4,099.0000 TRQX 13:16:10 20 4,099.0000 TRQX 13:16:10 46 4,099.0000 CHIX 13:16:10 221 4,101.0000 XLON 13:16:50 190 4,101.0000 XLON 13:16:50 207 4,101.0000 XLON 13:16:50 31 4,101.0000 XLON 13:16:50 237 4,100.5000 XLON 13:18:52 237 4,100.5000 XLON 13:18:52 169 4,100.5000 CHIX 13:18:52 57 4,102.0000 XLON 13:20:35 29 4,102.0000 TRQX 13:20:35 97 4,102.0000 CHIX 13:20:35 97 4,102.0000 CHIX 13:20:35 60 4,102.0000 CHIX 13:20:35 21 4,102.0000 BATE 13:20:35 21 4,102.0000 BATE 13:20:35 21 4,102.0000 BATE 13:20:35 21 4,102.0000 BATE 13:20:35 150 4,102.0000 CHIX 13:20:35 76 4,102.0000 XLON 13:20:35 130 4,102.0000 CHIX 13:20:35 272 4,101.5000 XLON 13:20:38 272 4,101.5000 XLON 13:20:38 165 4,101.5000 XLON 13:20:38 70 4,101.5000 XLON 13:20:38 228 4,105.0000 XLON 13:23:09 228 4,105.0000 XLON 13:23:09 191 4,105.0000 XLON 13:23:09 110 4,103.0000 TRQX 13:24:46 100 4,103.0000 TRQX 13:24:46 73 4,102.5000 TRQX 13:25:01 520 4,106.0000 XLON 13:26:49 231 4,105.0000 XLON 13:26:51 231 4,105.0000 XLON 13:26:53 44 4,105.0000 XLON 13:26:53 258 4,101.5000 XLON 13:29:07 153 4,101.5000 XLON 13:29:07 207 4,101.5000 XLON 13:29:07 98 4,103.0000 XLON 13:29:36 120 4,103.0000 XLON 13:29:36 98 4,103.0000 XLON 13:29:36 120 4,103.0000 XLON 13:29:36 120 4,103.0000 XLON 13:29:36 42 4,103.0000 XLON 13:29:36 259 4,123.0000 CHIX 13:31:08 76 4,123.0000 CHIX 13:31:08 183 4,123.0000 CHIX 13:31:08 5 4,123.0000 CHIX 13:31:08 234 4,115.5000 XLON 13:32:16 108 4,115.5000 XLON 13:32:16 87 4,115.5000 XLON 13:32:16 39 4,115.5000 XLON 13:32:16 65 4,115.5000 XLON 13:32:16 241 4,101.0000 XLON 13:33:47 241 4,101.0000 XLON 13:33:48 99 4,093.0000 TRQX 13:35:15 100 4,093.0000 TRQX 13:35:15 141 4,093.0000 AQXE 13:35:15 20 4,093.0000 CHIX 13:35:15 20 4,093.0000 CHIX 13:35:15 10 4,093.0000 AQXE 13:35:15 444 4,091.5000 CHIX 13:35:48 223 4,091.0000 CHIX 13:37:04 223 4,091.0000 CHIX 13:37:04 3 4,091.0000 CHIX 13:37:04 107 4,091.0000 CHIX 13:37:53 160 4,091.0000 CHIX 13:37:53 223 4,095.0000 CHIX 13:39:15 328 4,094.0000 BATE 13:39:19 233 4,095.0000 XLON 13:40:22 215 4,096.0000 CHIX 13:41:13 85 4,096.0000 CHIX 13:41:13 252 4,094.5000 CHIX 13:41:54 50 4,094.5000 CHIX 13:41:54 283 4,095.0000 CHIX 13:42:05 208 4,094.5000 TRQX 13:42:38 30 4,098.5000 TRQX 13:44:10 60 4,098.5000 XLON 13:44:10 102 4,098.5000 CHIX 13:44:10 22 4,098.5000 BATE 13:44:10 102 4,098.5000 CHIX 13:44:10 33 4,098.5000 CHIX 13:44:10 200 4,098.5000 CHIX 13:44:10 20 4,098.5000 CHIX 13:44:10 244 4,102.0000 CHIX 13:45:06 261 4,100.5000 CHIX 13:45:12 164 4,099.0000 TRQX 13:45:49 15 4,099.0000 TRQX 13:45:49 227 4,100.0000 AQXE 13:46:59 298 4,100.0000 CHIX 13:47:03 198 4,101.0000 CHIX 13:48:07 255 4,099.5000 XLON 13:48:42 107 4,099.5000 CHIX 13:48:56 155 4,099.5000 CHIX 13:48:56 183 4,099.0000 XLON 13:49:30 102 4,098.5000 CHIX 13:50:28 89 4,098.5000 CHIX 13:50:28 339 4,097.5000 XLON 13:50:54 132 4,095.0000 CHIX 13:52:09 52 4,095.0000 CHIX 13:52:09 213 4,095.0000 TRQX 13:52:09 56 4,095.0000 TRQX 13:52:09 44 4,095.0000 TRQX 13:52:09 236 4,095.0000 CHIX 13:52:25 11 4,095.0000 CHIX 13:52:25 169 4,096.5000 XLON 13:53:08 253 4,096.5000 XLON 13:53:08 153 4,096.5000 AQXE 13:54:06 355 4,100.0000 AQXE 13:54:51 41 4,100.0000 AQXE 13:54:51 44 4,099.5000 AQXE 13:55:05 367 4,099.5000 AQXE 13:55:23 343 4,101.0000 XLON 13:56:10 136 4,103.0000 XLON 13:58:00 129 4,103.0000 XLON 13:58:00 53 4,103.0000 XLON 13:58:00 60 4,103.0000 CHIX 13:58:00 421 4,102.5000 CHIX 13:58:17 167 4,106.0000 XLON 13:59:35 268 4,106.0000 XLON 13:59:35 89 4,106.5000 XLON 14:00:11 291 4,106.5000 XLON 14:00:11 89 4,106.5000 XLON 14:00:11 14 4,104.0000 CHIX 14:01:34 208 4,104.0000 CHIX 14:01:34 36 4,104.0000 CHIX 14:01:34 229 4,104.0000 CHIX 14:01:34 47 4,104.0000 CHIX 14:01:34 502 4,102.5000 CHIX 14:02:23 73 4,101.5000 TRQX 14:03:35 142 4,101.5000 XLON 14:03:35 242 4,101.5000 CHIX 14:03:35 52 4,101.5000 BATE 14:03:35 41 4,101.5000 CHIX 14:03:35 466 4,098.0000 CHIX 14:04:47 243 4,096.5000 XLON 14:05:52 147 4,096.0000 XLON 14:05:55 36 4,096.0000 XLON 14:05:56 582 4,101.0000 CHIX 14:09:28 231 4,100.5000 BATE 14:09:28 126 4,101.0000 BATE 14:09:28 343 4,101.0000 XLON 14:09:28 175 4,101.0000 TRQX 14:09:28 231 4,100.5000 BATE 14:09:28 34 4,100.5000 BATE 14:09:28 98 4,100.5000 AQXE 14:09:28 28 4,101.0000 AQXE 14:11:15 200 4,101.0000 XLON 14:11:15 151 4,101.0000 XLON 14:11:15 95 4,101.0000 XLON 14:11:16 97 4,101.0000 XLON 14:11:16
517 4,103.5000 CHIX 14:12:30 22 4,102.5000 CHIX 14:13:14 200 4,102.5000 XLON 14:13:14 25 4,102.5000 CHIX 14:13:14 25 4,102.5000 CHIX 14:13:14 22 4,102.5000 CHIX 14:13:14 44 4,102.5000 XLON 14:13:14 47 4,102.5000 CHIX 14:13:14 98 4,102.5000 XLON 14:13:14 109 4,102.5000 XLON 14:13:15 64 4,104.0000 BATE 14:14:28 299 4,104.0000 CHIX 14:14:28 19 4,104.0000 XLON 14:14:28 157 4,104.0000 XLON 14:14:28 531 4,105.0000 XLON 14:15:43 108 4,105.0000 XLON 14:16:56 390 4,105.0000 XLON 14:16:56 346 4,105.0000 CHIX 14:17:50 204 4,105.0000 XLON 14:17:50 23 4,109.5000 TRQX 14:19:54 200 4,109.5000 XLON 14:19:54 44 4,109.5000 XLON 14:19:54 31 4,109.5000 CHIX 14:19:54 31 4,109.5000 CHIX 14:19:54 31 4,109.5000 CHIX 14:19:54 14 4,109.5000 CHIX 14:19:54 23 4,109.5000 TRQX 14:19:54 8 4,109.5000 TRQX 14:19:54 31 4,109.5000 CHIX 14:19:54 31 4,109.5000 CHIX 14:19:54 14 4,109.5000 CHIX 14:19:54 23 4,109.5000 TRQX 14:19:54 23 4,109.5000 TRQX 14:19:54 180 4,109.5000 XLON 14:19:54 295 4,109.5000 XLON 14:19:54 74 4,109.5000 XLON 14:19:54 530 4,107.5000 XLON 14:20:53 125 4,105.5000 XLON 14:22:06 126 4,105.5000 XLON 14:22:06 209 4,105.5000 XLON 14:22:06 42 4,105.5000 XLON 14:22:06 80 4,105.5000 XLON 14:22:06 12 4,105.5000 XLON 14:22:06 52 4,105.5000 BATE 14:22:57 37 4,105.5000 CHIX 14:22:57 72 4,105.5000 TRQX 14:22:57 143 4,105.5000 XLON 14:22:57 245 4,105.5000 AQXE 14:22:57 18 4,104.0000 BATE 14:24:02 34 4,104.0000 BATE 14:24:02 245 4,104.0000 CHIX 14:24:02 74 4,104.0000 TRQX 14:24:02 143 4,104.0000 XLON 14:24:02 41 4,104.0000 AQXE 14:24:02 127 4,105.5000 CHIX 14:25:19 131 4,105.5000 CHIX 14:25:19 44 4,105.5000 CHIX 14:25:19 178 4,105.5000 XLON 14:25:19 91 4,105.5000 TRQX 14:25:19 174 4,105.0000 XLON 14:25:37 78 4,105.0000 XLON 14:25:37 190 4,105.0000 XLON 14:25:37 90 4,105.0000 CHIX 14:25:37 60 4,105.0000 TRQX 14:25:37 34 4,105.0000 TRQX 14:25:37 200 4,109.0000 XLON 14:27:42 44 4,109.0000 XLON 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 12 4,109.0000 CHIX 14:27:42 7 4,109.0000 CHIX 14:27:42 215 4,109.0000 CHIX 14:27:42 5 4,109.0000 CHIX 14:27:42 15 4,108.0000 TRQX 14:28:48 684 4,108.0000 TRQX 14:28:48 151 4,108.0000 AQXE 14:28:48 240 4,108.0000 AQXE 14:28:48 29 4,106.5000 TRQX 14:29:26 153 4,106.5000 XLON 14:29:26 49 4,106.5000 TRQX 14:29:26 129 4,106.5000 CHIX 14:29:26 56 4,106.5000 BATE 14:29:26 131 4,106.5000 CHIX 14:29:26 44 4,106.5000 AQXE 14:29:26 485 4,106.0000 CHIX 14:29:45 113 4,106.0000 TRQX 14:30:04 113 4,106.0000 TRQX 14:30:04 144 4,106.0000 TRQX 14:30:04 82 4,106.0000 TRQX 14:30:04 20 4,106.0000 TRQX 14:30:04 163 4,103.0000 XLON 14:30:37 86 4,103.0000 XLON 14:30:37 180 4,103.0000 XLON 14:30:37 69 4,103.0000 XLON 14:30:37 148 4,103.0000 XLON 14:30:37 29 4,109.0000 TRQX 14:31:38 58 4,109.0000 XLON 14:31:38 97 4,109.0000 CHIX 14:31:38 21 4,109.0000 BATE 14:31:38 97 4,109.0000 CHIX 14:31:38 46 4,109.0000 CHIX 14:31:38 215 4,109.0000 CHIX 14:31:38 5 4,109.0000 CHIX 14:31:38 219 4,110.0000 XLON 14:31:54 219 4,110.0000 XLON 14:31:54 150 4,110.0000 XLON 14:31:54 69 4,110.0000 XLON 14:31:54 11 4,110.0000 XLON 14:31:54 250 4,111.0000 XLON 14:32:20 250 4,111.0000 XLON 14:32:20 109 4,111.0000 XLON 14:32:20 14 4,111.0000 XLON 14:32:20 467 4,114.5000 XLON 14:32:47 248 4,117.5000 XLON 14:33:21 248 4,117.5000 XLON 14:33:21 82 4,116.0000 CHIX 14:33:40 400 4,116.0000 CHIX 14:33:40 29 4,118.0000 TRQX 14:34:08 57 4,118.0000 XLON 14:34:08 97 4,118.0000 CHIX 14:34:08 97 4,118.0000 CHIX 14:34:08 21 4,118.0000 BATE 14:34:08 100 4,118.0000 TRQX 14:34:08 47 4,118.0000 TRQX 14:34:08 45 4,118.0000 TRQX 14:34:08 27 4,118.0000 TRQX 14:34:08 20 4,118.0000 AQXE 14:34:08 6 4,118.0000 AQXE 14:34:08 274 4,119.5000 XLON 14:34:49 274 4,119.5000 XLON 14:34:49 69 4,119.5000 XLON 14:34:49 180 4,119.5000 CHIX 14:35:34 255 4,119.0000 XLON 14:35:40 303 4,121.0000 XLON 14:35:53 181 4,119.5000 CHIX 14:36:07 209 4,121.0000 CHIX 14:36:15 203 4,122.5000 CHIX 14:36:26 100 4,121.5000 CHIX 14:36:33 89 4,121.5000 CHIX 14:36:36 21 4,121.5000 CHIX 14:36:36 228 4,122.5000 CHIX 14:37:22 251 4,122.5000 XLON 14:37:23 53 4,122.5000 XLON 14:37:23 391 4,122.5000 XLON 14:37:23 194 4,122.0000 XLON 14:37:43 216 4,124.5000 CHIX 14:37:52 1 4,124.5000 CHIX 14:37:52 215 4,126.0000 CHIX 14:38:20 304 4,125.5000 AQXE 14:38:33 74 4,125.5000 XLON 14:38:33 70 4,125.5000 AQXE 14:38:33 235 4,124.5000 AQXE 14:38:37 120 4,125.0000 BATE 14:38:54 90 4,125.0000 BATE 14:38:54 218 4,122.0000 CHIX 14:39:48 100 4,122.0000 CHIX 14:40:37 137 4,122.0000 XLON 14:40:37 97 4,122.0000 XLON 14:40:37 137 4,122.0000 XLON 14:40:37 105 4,122.0000 XLON 14:40:37 105 4,122.0000 XLON 14:40:37 100 4,122.0000 CHIX 14:40:37 32 4,122.0000 CHIX 14:40:37 24 4,122.0000 XLON 14:40:37 39 4,122.0000 CHIX 14:40:37 34 4,122.0000 CHIX 14:40:37 15 4,122.0000 CHIX 14:40:37 15 4,122.0000 XLON 14:40:39 144 4,122.0000 CHIX 14:40:39 70 4,122.0000 CHIX 14:40:39 262 4,124.0000 CHIX 14:41:01 272 4,122.5000 XLON 14:41:17 34 4,122.5000 XLON 14:41:17 72 4,123.5000 XLON 14:41:54 163 4,123.5000 XLON 14:41:54 100 4,126.0000 XLON 14:42:59 145 4,126.0000 TRQX 14:43:05 285 4,126.0000 XLON 14:43:05 104 4,126.0000 BATE 14:43:05 234 4,126.0000 CHIX 14:43:05 250 4,126.0000 CHIX 14:43:05 32 4,126.0000 TRQX 14:43:05 50 4,126.0000 AQXE 14:43:05 38 4,127.5000 XLON 14:43:32 11 4,127.5000 XLON 14:43:32 382 4,127.5000 XLON 14:43:32 97 4,128.5000 BATE 14:43:59 12 4,128.5000 BATE 14:43:59 43 4,128.5000 BATE 14:43:59 24 4,128.5000 BATE 14:43:59 58 4,128.5000 BATE 14:43:59 205 4,128.5000 BATE 14:43:59 18 4,128.5000 XLON 14:44:03 375 4,128.5000 XLON 14:44:03 200 4,130.5000 CHIX 14:44:47 250 4,130.0000 XLON 14:44:51 250 4,130.0000 XLON 14:44:51 53 4,130.0000 XLON 14:44:51 15 4,127.0000 XLON 14:45:31 207 4,127.0000 XLON 14:45:31 15 4,127.0000 XLON 14:45:31 352 4,129.5000 CHIX 14:46:18 20 4,129.5000 CHIX 14:46:18 510 4,130.0000 BATE 14:46:42 36 4,130.0000 BATE 14:46:52 25 4,130.0000 BATE 14:46:52 16 4,130.0000 BATE 14:46:52 315 4,130.0000 BATE 14:46:52 233 4,128.0000 XLON 14:47:15 23 4,131.5000 CHIX 14:47:44 31 4,131.5000 CHIX 14:47:44 178 4,131.5000 CHIX 14:47:44 108 4,131.5000 AQXE 14:47:45 81 4,131.5000 AQXE 14:47:45 80 4,131.5000 AQXE 14:47:45 22 4,131.5000 TRQX 14:47:45 100 4,131.5000 TRQX 14:47:45 47 4,131.5000 TRQX 14:47:45 28 4,131.5000 XLON 14:47:45 201 4,130.5000 XLON 14:48:06 61 4,131.0000 XLON 14:48:29 145 4,131.0000 XLON 14:48:29 251 4,130.5000 XLON 14:48:37 194 4,129.5000 TRQX 14:48:56 191 4,129.0000 XLON 14:48:58 21 4,128.5000 XLON 14:50:04 11 4,128.0000 BATE 14:50:33 78 4,128.0000 BATE 14:50:33 651 4,128.0000 CHIX 14:50:33 201 4,128.0000 XLON 14:50:33 51 4,128.0000 BATE 14:50:33 182 4,128.0000 XLON 14:50:33 100 4,128.0000 CHIX 14:50:33 10 4,128.0000 CHIX 14:50:33 214 4,126.5000 XLON 14:50:50 222 4,125.0000 XLON 14:51:09 24 4,128.0000 XLON 14:51:52 91 4,128.0000 XLON 14:51:52 121 4,128.0000 XLON 14:51:52 65 4,128.0000 XLON 14:51:52 121 4,128.0000 XLON 14:51:52 115 4,128.0000 XLON 14:51:52 36 4,128.0000 XLON 14:51:52 204 4,128.0000 XLON 14:51:52 10 4,128.0000 XLON 14:52:25 40 4,128.0000 XLON 14:52:25 371 4,128.0000 XLON 14:52:25 100 4,128.0000 TRQX 14:52:36 47 4,128.0000 TRQX 14:52:36 200 4,128.0000 CHIX 14:52:36 22 4,128.0000 CHIX 14:52:36 13 4,128.0000 BATE 14:52:36 202 4,128.5000 CHIX 14:53:07 132 4,128.0000 BATE 14:53:09 260 4,128.0000 BATE 14:53:09 93 4,128.0000 AQXE 14:53:09 18 4,127.5000 CHIX 14:54:00 296 4,127.5000 CHIX 14:54:13 81 4,127.5000 BATE 14:54:13 80 4,127.5000 CHIX 14:54:13 38 4,127.5000 TRQX 14:54:13 222 4,127.5000 XLON 14:54:13 74 4,127.5000 TRQX 14:54:13 64 4,127.5000 CHIX 14:54:13 204 4,127.0000 CHIX 14:54:27 114 4,127.0000 XLON 14:54:42 101 4,127.0000 AQXE 14:54:42 34 4,127.0000 BATE 14:54:42 212 4,127.5000 TRQX 14:55:16 212 4,127.5000 TRQX 14:55:28 40 4,127.5000 TRQX 14:55:28 59 4,127.5000 TRQX 14:55:28 71 4,127.5000 TRQX 14:55:28
70 4,127.0000 XLON 14:55:43 38 4,127.0000 XLON 14:55:43 87 4,127.0000 XLON 14:55:43 207 4,127.0000 XLON 14:56:07 340 4,127.5000 CHIX 14:56:26 2 4,127.5000 CHIX 14:56:26 260 4,127.5000 BATE 14:56:38 204 4,127.0000 CHIX 14:56:50 207 4,126.5000 XLON 14:56:59 10 4,126.5000 CHIX 14:57:28 53 4,126.5000 CHIX 14:57:28 151 4,126.5000 CHIX 14:57:28 133 4,125.5000 XLON 14:57:38 66 4,125.5000 XLON 14:57:38 87 4,125.5000 XLON 14:57:38 46 4,125.5000 XLON 14:57:38 149 4,127.5000 XLON 14:58:23 47 4,127.5000 XLON 14:58:23 53 4,127.0000 BATE 14:58:55 247 4,127.0000 CHIX 14:58:55 74 4,127.0000 TRQX 14:58:55 146 4,127.0000 XLON 14:58:55 42 4,127.0000 CHIX 14:58:55 477 4,128.5000 CHIX 14:59:20 58 4,128.0000 XLON 14:59:22 162 4,128.0000 XLON 14:59:26 140 4,128.0000 XLON 14:59:26 80 4,128.0000 XLON 14:59:26 98 4,128.0000 XLON 14:59:26 3 4,128.0000 CHIX 14:59:26 100 4,128.0000 BATE 14:59:26 216 4,127.5000 XLON 15:00:12 130 4,127.5000 XLON 15:00:13 100 4,127.5000 CHIX 15:00:13 76 4,126.5000 TRQX 15:00:44 150 4,126.5000 XLON 15:00:44 54 4,126.5000 BATE 15:00:44 47 4,126.5000 TRQX 15:00:44 45 4,126.5000 TRQX 15:00:44 157 4,126.5000 XLON 15:00:44 48 4,126.5000 AQXE 15:00:44 86 4,122.5000 XLON 15:01:19 178 4,122.5000 XLON 15:01:19 50 4,122.5000 XLON 15:01:19 214 4,122.5000 XLON 15:01:19 81 4,122.5000 AQXE 15:01:19 495 4,126.5000 AQXE 15:02:27 1 4,127.0000 CHIX 15:02:42 431 4,129.0000 CHIX 15:03:09 49 4,129.0000 AQXE 15:03:24 62 4,129.0000 BATE 15:03:24 290 4,129.0000 CHIX 15:03:24 87 4,129.0000 TRQX 15:03:24 170 4,129.0000 XLON 15:03:24 45 4,128.5000 BATE 15:04:50 214 4,128.5000 CHIX 15:04:50 70 4,128.5000 CHIX 15:04:50 200 4,128.5000 XLON 15:04:50 45 4,128.5000 BATE 15:04:50 45 4,128.5000 BATE 15:04:50 64 4,128.5000 TRQX 15:04:50 45 4,128.5000 BATE 15:04:50 43 4,128.5000 XLON 15:04:50 64 4,128.5000 TRQX 15:04:50 72 4,128.5000 TRQX 15:04:50 29 4,128.5000 TRQX 15:04:50 100 4,128.5000 CHIX 15:04:50 100 4,128.5000 CHIX 15:04:50 206 4,129.0000 CHIX 15:05:29 206 4,129.0000 CHIX 15:05:29 71 4,129.0000 AQXE 15:05:29 444 4,129.5000 CHIX 15:06:03 446 4,126.5000 CHIX 15:06:42 445 4,127.0000 TRQX 15:07:03 252 4,125.5000 CHIX 15:07:37 48 4,125.5000 XLON 15:07:37 114 4,125.5000 CHIX 15:08:15 47 4,125.5000 TRQX 15:08:15 100 4,125.5000 TRQX 15:08:15 57 4,125.5000 CHIX 15:08:20 179 4,125.5000 CHIX 15:08:21 32 4,125.5000 CHIX 15:08:22 480 4,126.0000 CHIX 15:09:07 218 4,126.0000 XLON 15:09:18 145 4,126.0000 XLON 15:09:18 73 4,126.0000 XLON 15:09:18 94 4,126.0000 XLON 15:09:18 426 4,130.5000 XLON 15:10:13 32 4,130.5000 CHIX 15:10:23 200 4,130.5000 CHIX 15:10:23 446 4,131.0000 CHIX 15:10:44 125 4,130.0000 CHIX 15:11:26 391 4,130.0000 CHIX 15:11:26 400 4,132.0000 CHIX 15:12:18 90 4,132.0000 CHIX 15:12:18 43 4,132.5000 CHIX 15:12:26 337 4,132.5000 CHIX 15:12:26 68 4,132.5000 CHIX 15:12:26 477 4,131.5000 TRQX 15:13:00 1 4,131.5000 TRQX 15:13:00 58 4,129.5000 BATE 15:13:54 271 4,129.5000 CHIX 15:13:54 98 4,129.5000 XLON 15:13:54 81 4,129.5000 TRQX 15:13:54 62 4,129.5000 XLON 15:13:54 46 4,129.5000 CHIX 15:13:54 50 4,127.0000 CHIX 15:14:27 177 4,127.0000 CHIX 15:14:27 98 4,127.0000 CHIX 15:14:27 76 4,127.0000 CHIX 15:14:27 302 4,126.5000 CHIX 15:15:00 224 4,126.5000 CHIX 15:15:00 38 4,127.0000 XLON 15:15:49 54 4,127.0000 BATE 15:15:49 111 4,127.0000 XLON 15:15:49 76 4,127.0000 TRQX 15:15:49 46 4,127.0000 TRQX 15:15:49 100 4,127.0000 TRQX 15:15:49 150 4,127.0000 XLON 15:15:49 199 4,126.5000 XLON 15:16:18 182 4,126.0000 TRQX 15:16:37 238 4,127.0000 XLON 15:17:38 248 4,127.0000 CHIX 15:17:38 161 4,127.0000 XLON 15:17:38 77 4,127.0000 XLON 15:17:38 167 4,127.0000 XLON 15:17:38 203 4,128.0000 BATE 15:18:05 297 4,127.5000 TRQX 15:18:37 82 4,128.5000 TRQX 15:19:53 162 4,128.5000 XLON 15:19:53 282 4,128.5000 CHIX 15:19:53 59 4,128.5000 BATE 15:19:53 65 4,128.5000 CHIX 15:19:53 274 4,128.5000 CHIX 15:19:53 47 4,128.5000 CHIX 15:19:53 76 4,129.5000 TRQX 15:20:46 151 4,129.5000 XLON 15:20:46 98 4,129.5000 CHIX 15:20:46 55 4,129.5000 BATE 15:20:46 345 4,129.5000 CHIX 15:20:46 32 4,129.5000 CHIX 15:20:46 257 4,129.5000 CHIX 15:20:46 44 4,129.5000 CHIX 15:20:46 184 4,129.0000 XLON 15:21:02 198 4,130.0000 CHIX 15:21:16 112 4,131.0000 CHIX 15:21:36 68 4,131.0000 CHIX 15:21:39 158 4,131.0000 CHIX 15:21:44 22 4,131.0000 CHIX 15:21:44 216 4,130.5000 BATE 15:21:57 188 4,131.0000 XLON 15:22:21 217 4,128.0000 AQXE 15:22:33 141 4,128.5000 TRQX 15:22:46 42 4,128.5000 TRQX 15:22:46 100 4,128.0000 CHIX 15:23:04 99 4,128.0000 CHIX 15:23:04 200 4,128.0000 CHIX 15:23:21 45 4,128.0000 CHIX 15:23:22 190 4,125.5000 XLON 15:23:55 215 4,126.5000 CHIX 15:24:43 142 4,126.5000 CHIX 15:24:43 71 4,128.0000 TRQX 15:25:24 140 4,128.0000 XLON 15:25:24 237 4,128.0000 CHIX 15:25:24 51 4,128.0000 BATE 15:25:24 40 4,128.0000 CHIX 15:25:24 181 4,127.5000 XLON 15:25:28 464 4,127.5000 BATE 15:25:28 100 4,127.5000 CHIX 15:25:46 91 4,127.5000 CHIX 15:25:46 185 4,127.0000 XLON 15:26:01 189 4,126.0000 CHIX 15:26:37 215 4,125.0000 CHIX 15:26:47 143 4,125.0000 CHIX 15:26:47 191 4,124.0000 CHIX 15:27:04 10 4,123.5000 CHIX 15:27:15 178 4,123.5000 CHIX 15:27:15 100 4,123.0000 BATE 15:27:31 104 4,123.0000 XLON 15:27:31 11 4,124.5000 CHIX 15:28:07 179 4,124.5000 CHIX 15:28:07 48 4,124.0000 TRQX 15:28:11 117 4,124.0000 TRQX 15:28:11 193 4,124.0000 TRQX 15:28:11 220 4,122.5000 XLON 15:28:30 213 4,121.0000 CHIX 15:29:00 207 4,120.5000 XLON 15:29:11 204 4,121.0000 CHIX 15:29:41 200 4,120.5000 BATE 15:29:47 98 4,120.5000 BATE 15:29:48 199 4,119.5000 XLON 15:30:17 239 4,120.5000 CHIX 15:30:43 15 4,120.5000 XLON 15:31:15 359 4,120.5000 XLON 15:31:15 91 4,121.5000 CHIX 15:31:58 168 4,121.5000 CHIX 15:31:59 89 4,121.5000 CHIX 15:31:59 5 4,121.5000 CHIX 15:31:59 130 4,121.0000 CHIX 15:32:02 159 4,121.0000 XLON 15:32:02 323 4,121.0000 CHIX 15:32:03 281 4,122.5000 XLON 15:33:30 281 4,122.5000 XLON 15:33:30 196 4,122.5000 XLON 15:33:30 129 4,122.5000 CHIX 15:33:30 239 4,122.0000 XLON 15:34:05 239 4,122.0000 XLON 15:34:05 167 4,122.0000 XLON 15:34:05 241 4,123.5000 XLON 15:35:05 211 4,123.5000 XLON 15:35:05 30 4,123.5000 XLON 15:35:05 108 4,123.5000 XLON 15:35:05 30 4,123.5000 XLON 15:35:05 5 4,123.5000 XLON 15:35:05 218 4,125.0000 XLON 15:36:11 187 4,125.0000 TRQX 15:36:11 31 4,125.0000 TRQX 15:36:11 100 4,125.0000 CHIX 15:36:11 100 4,125.0000 CHIX 15:36:11 50 4,125.0000 BATE 15:36:11 91 4,127.5000 TRQX 15:36:47 176 4,127.5000 XLON 15:36:47 64 4,127.5000 BATE 15:36:47 140 4,127.5000 CHIX 15:36:47 160 4,127.5000 CHIX 15:36:47 1 4,127.5000 CHIX 15:36:47 245 4,125.0000 XLON 15:37:27 245 4,125.0000 XLON 15:37:27 163 4,125.0000 XLON 15:37:27 227 4,122.5000 XLON 15:38:16 227 4,122.5000 XLON 15:38:16 159 4,122.5000 XLON 15:38:16 68 4,122.5000 XLON 15:38:16 8 4,122.5000 BATE 15:38:16 215 4,121.5000 XLON 15:39:12 138 4,121.5000 XLON 15:39:12 42 4,121.5000 CHIX 15:39:12 215 4,121.5000 CHIX 15:39:12 48 4,121.5000 CHIX 15:39:12 351 4,121.0000 XLON 15:41:19 596 4,121.0000 CHIX 15:41:19 129 4,121.0000 BATE 15:41:19 179 4,121.0000 TRQX 15:41:19 100 4,121.0000 CHIX 15:41:19 200 4,121.0000 XLON 15:42:10 46 4,121.0000 XLON 15:42:10 46 4,121.0000 XLON 15:42:10 210 4,119.5000 CHIX 15:42:53 141 4,119.5000 CHIX 15:42:53 157 4,120.5000 XLON 15:43:09 90 4,120.5000 TRQX 15:43:09 18 4,120.5000 XLON 15:43:09 64 4,120.5000 BATE 15:43:09 297 4,120.5000 CHIX 15:43:09 50 4,120.5000 CHIX 15:43:09 210 4,120.5000 XLON 15:44:04 210 4,120.5000 XLON 15:44:04 58 4,120.5000 XLON 15:44:04 46 4,120.5000 XLON 15:44:04 164 4,120.5000 XLON 15:44:04 16 4,120.5000 XLON 15:44:04 82 4,119.0000 TRQX 15:44:55 100 4,119.0000 TRQX 15:44:55 23 4,119.0000 CHIX 15:44:55 200 4,119.0000 CHIX 15:44:55 140 4,119.0000 AQXE 15:44:55 160 4,118.0000 XLON 15:45:37 58 4,118.0000 BATE 15:45:37 272 4,118.0000 CHIX 15:45:37 81 4,118.0000 TRQX 15:45:37 46 4,118.0000 BATE 15:45:37 221 4,117.5000 XLON 15:46:27 221 4,117.5000 XLON 15:46:27 195 4,117.5000 CHIX 15:46:27 100 4,116.5000 TRQX 15:47:49 175 4,116.5000 XLON 15:47:58 74 4,116.5000 CHIX 15:47:58 64 4,116.5000 BATE 15:47:58 224 4,116.5000 CHIX 15:47:58 90 4,116.5000 TRQX 15:47:58 50 4,116.5000 CHIX 15:47:58 233 4,114.5000 XLON 15:48:42 233 4,114.5000 XLON 15:48:42 147 4,114.5000 XLON 15:48:42 172 4,114.5000 XLON 15:48:42 77 4,117.5000 BATE 15:50:17 358 4,117.5000 CHIX 15:50:17 211 4,117.5000 XLON 15:50:17 108 4,117.5000 CHIX 15:50:17 73 4,117.0000 TRQX 15:51:34 73 4,117.0000 TRQX 15:51:34 73 4,117.0000 TRQX 15:51:34 11 4,117.0000 TRQX 15:51:34 166 4,117.0000 CHIX 15:51:34 73 4,117.0000 CHIX 15:51:34 100 4,117.0000 TRQX 15:51:34 46 4,117.0000 TRQX 15:51:34 44 4,117.0000 TRQX 15:51:34 73 4,117.0000 CHIX 15:51:34 143 4,116.5000 TRQX 15:52:10
274 4,116.0000 XLON 15:52:11 274 4,116.0000 XLON 15:52:11 218 4,116.0000 XLON 15:53:11 80 4,116.0000 BATE 15:53:11 111 4,116.0000 TRQX 15:53:11 20 4,116.0000 AQXE 15:53:11 43 4,116.0000 AQXE 15:53:11 370 4,116.0000 CHIX 15:53:11 152 4,113.5000 XLON 15:54:29 95 4,113.5000 XLON 15:54:29 68 4,113.5000 XLON 15:54:29 179 4,113.5000 XLON 15:54:29 246 4,113.5000 XLON 15:54:29 23 4,112.0000 BATE 15:55:00 64 4,112.0000 XLON 15:55:00 110 4,112.0000 CHIX 15:55:00 23 4,112.0000 BATE 15:55:00 23 4,112.0000 BATE 15:55:00 23 4,112.0000 BATE 15:55:00 142 4,112.0000 AQXE 15:55:00 184 4,112.0000 XLON 15:55:00 165 4,112.0000 XLON 15:55:00 99 4,112.0000 TRQX 15:56:22 71 4,112.0000 BATE 15:56:22 173 4,112.0000 XLON 15:56:22 215 4,112.0000 CHIX 15:56:22 20 4,112.0000 CHIX 15:56:22 182 4,112.5000 XLON 15:57:07 220 4,112.0000 XLON 15:57:36 112 4,112.0000 TRQX 15:57:36 80 4,112.0000 BATE 15:57:36 373 4,112.0000 CHIX 15:57:36 63 4,112.0000 CHIX 15:57:36 203 4,112.0000 XLON 15:58:35 203 4,112.0000 XLON 15:58:35 112 4,112.0000 TRQX 15:59:13 220 4,112.0000 XLON 15:59:13 215 4,110.5000 CHIX 15:59:46 215 4,110.5000 CHIX 15:59:46 58 4,110.5000 AQXE 15:59:46 260 4,110.0000 XLON 16:00:32 260 4,110.0000 XLON 16:00:35 260 4,110.0000 XLON 16:00:35 88 4,110.0000 XLON 16:00:35 53 4,110.5000 XLON 16:01:51 213 4,111.0000 XLON 16:01:54 532 4,111.0000 CHIX 16:01:54 17 4,111.0000 CHIX 16:01:54 190 4,111.0000 CHIX 16:01:54 13 4,111.0000 CHIX 16:01:54 174 4,111.0000 CHIX 16:02:49 174 4,111.0000 CHIX 16:02:49 174 4,111.0000 CHIX 16:02:49 53 4,111.0000 TRQX 16:02:49 53 4,111.0000 TRQX 16:02:49 14 4,111.0000 CHIX 16:02:49 53 4,111.0000 TRQX 16:02:49 71 4,111.0000 TRQX 16:02:49 209 4,110.5000 XLON 16:03:51 180 4,110.5000 XLON 16:03:51 29 4,110.5000 XLON 16:03:51 383 4,110.5000 XLON 16:03:51 78 4,110.5000 AQXE 16:03:51 259 4,113.5000 XLON 16:05:11 259 4,113.5000 XLON 16:05:11 259 4,113.5000 XLON 16:05:11 128 4,113.5000 CHIX 16:05:11 181 4,112.0000 TRQX 16:07:05 234 4,112.0000 XLON 16:07:05 48 4,112.0000 TRQX 16:07:05 215 4,112.0000 XLON 16:07:05 165 4,112.0000 BATE 16:07:05 764 4,112.0000 CHIX 16:07:05 52 4,112.0000 BATE 16:07:05 44 4,112.0000 BATE 16:07:05 33 4,112.0000 CHIX 16:07:05 279 4,111.5000 XLON 16:09:10 279 4,111.5000 XLON 16:09:10 61 4,111.5000 XLON 16:09:10 158 4,111.5000 XLON 16:09:10 121 4,111.5000 XLON 16:09:10 5 4,111.5000 XLON 16:09:10 200 4,111.5000 XLON 16:09:23 44 4,111.5000 XLON 16:09:23 23 4,111.5000 TRQX 16:09:23 31 4,111.5000 CHIX 16:09:23 6 4,111.5000 BATE 16:09:23 31 4,111.5000 CHIX 16:09:23 4 4,111.5000 CHIX 16:09:23 31 4,111.5000 CHIX 16:09:23 4 4,111.5000 CHIX 16:09:23 31 4,111.5000 CHIX 16:09:23 4 4,111.5000 CHIX 16:09:23 6 4,111.5000 BATE 16:09:23 48 4,111.5000 TRQX 16:09:23 184 4,111.5000 XLON 16:09:23 197 4,111.5000 XLON 16:09:23 78 4,111.5000 CHIX 16:09:23 5 4,111.5000 CHIX 16:09:23 255 4,109.0000 XLON 16:10:40 125 4,109.0000 AQXE 16:10:40 127 4,109.0000 AQXE 16:10:40 215 4,109.0000 CHIX 16:10:40 26 4,109.0000 TRQX 16:10:40 96 4,109.0000 AQXE 16:10:40 234 4,106.0000 XLON 16:11:41 5 4,106.5000 BATE 16:12:48 200 4,106.5000 XLON 16:12:48 23 4,106.5000 TRQX 16:12:48 131 4,106.5000 XLON 16:12:48 23 4,106.5000 TRQX 16:12:48 23 4,106.5000 TRQX 16:12:48 23 4,106.5000 TRQX 16:12:48 23 4,106.5000 TRQX 16:12:48 5 4,106.5000 BATE 16:12:48 138 4,106.5000 XLON 16:12:48 106 4,106.5000 XLON 16:12:48 128 4,106.5000 CHIX 16:12:48 215 4,106.5000 CHIX 16:12:48 139 4,106.5000 XLON 16:12:48 245 4,106.5000 XLON 16:12:48 141 4,106.5000 XLON 16:12:48 170 4,105.0000 XLON 16:14:02 89 4,105.0000 XLON 16:14:02 741 4,105.0000 XLON 16:14:02 43 4,106.0000 BATE 16:15:08 209 4,106.0000 XLON 16:15:08 33 4,106.0000 BATE 16:15:08 104 4,106.0000 CHIX 16:15:08 217 4,106.0000 CHIX 16:15:08 35 4,106.0000 CHIX 16:15:08 66 4,106.0000 TRQX 16:15:08 46 4,106.0000 BATE 16:15:08 55 4,106.0000 BATE 16:15:08 114 4,106.5000 TRQX 16:16:00 225 4,106.5000 XLON 16:16:00 82 4,106.5000 BATE 16:16:00 105 4,106.5000 CHIX 16:16:00 278 4,106.5000 CHIX 16:16:00 65 4,106.5000 CHIX 16:16:00 182 4,106.0000 XLON 16:16:49 161 4,106.0000 AQXE 16:16:49 45 4,106.0000 TRQX 16:16:49 20 4,106.0000 CHIX 16:16:49 112 4,106.0000 XLON 16:16:49 389 4,105.5000 XLON 16:17:25 121 4,105.5000 AQXE 16:17:25 23 4,105.5000 BATE 16:18:31 33 4,105.5000 TRQX 16:18:31 62 4,105.5000 XLON 16:18:31 100 4,105.5000 TRQX 16:18:31 344 4,105.5000 XLON 16:18:31 173 4,105.0000 XLON 16:18:43 127 4,105.0000 XLON 16:18:52 1 4,105.0000 XLON 16:18:56 201 4,105.0000 XLON 16:18:56 121 4,105.0000 XLON 16:18:56 141 4,104.5000 XLON 16:19:11 41 4,104.5000 AQXE 16:19:11 51 4,104.5000 BATE 16:19:11 72 4,104.5000 TRQX 16:19:11 208 4,104.5000 XLON 16:19:11 32 4,104.5000 CHIX 16:19:11 53 4,102.5000 BATE 16:19:38 245 4,102.5000 CHIX 16:19:38 73 4,102.5000 TRQX 16:19:38 8 4,102.5000 XLON 16:19:38 136 4,102.5000 XLON 16:19:38 42 4,102.5000 AQXE 16:19:38 74 4,102.5000 TRQX 16:20:22 144 4,102.5000 XLON 16:20:22 53 4,102.5000 BATE 16:20:22 246 4,102.5000 CHIX 16:20:22 42 4,102.5000 CHIX 16:20:22 194 4,101.5000 XLON 16:20:47 53 4,101.5000 BATE 16:20:47 99 4,101.5000 TRQX 16:20:47 138 4,101.5000 XLON 16:20:47 209 4,101.5000 XLON 16:20:47 56 4,101.5000 XLON 16:20:47 172 4,101.0000 XLON 16:21:28 57 4,101.0000 XLON 16:21:28 229 4,101.0000 XLON 16:21:28 77 4,101.0000 XLON 16:21:28 70 4,101.0000 XLON 16:21:28 212 4,100.5000 XLON 16:22:09 140 4,100.5000 XLON 16:22:09 72 4,100.5000 XLON 16:22:09 176 4,100.5000 BATE 16:22:10 46 4,099.5000 XLON 16:22:22 190 4,099.5000 XLON 16:22:22 389 4,099.5000 XLON 16:22:22 79 4,099.5000 XLON 16:22:22 172 4,098.5000 XLON 16:22:59 35 4,098.5000 XLON 16:22:59 43 4,098.5000 XLON 16:22:59 78 4,098.5000 XLON 16:22:59 123 4,100.0000 XLON 16:23:28 83 4,100.0000 TRQX 16:23:28 40 4,100.0000 XLON 16:23:28 59 4,100.0000 BATE 16:23:28 46 4,100.0000 TRQX 16:23:28 45 4,100.0000 TRQX 16:23:28 173 4,100.0000 XLON 16:23:28 60 4,100.0000 XLON 16:23:28 208 4,100.5000 XLON 16:24:16 98 4,100.5000 XLON 16:24:16 208 4,100.5000 XLON 16:24:16 86 4,100.5000 XLON 16:24:16 61 4,100.0000 BATE 16:24:22 286 4,100.0000 CHIX 16:24:22 86 4,100.0000 TRQX 16:24:22 169 4,100.0000 XLON 16:24:22 48 4,100.0000 AQXE 16:24:22 128 4,099.5000 XLON 16:24:58 13 4,099.5000 XLON 16:24:58 71 4,099.5000 TRQX 16:24:58 51 4,099.5000 BATE 16:24:58 240 4,099.5000 CHIX 16:24:58 41 4,099.5000 CHIX 16:24:58 150 4,099.5000 XLON 16:25:22 80 4,099.5000 TRQX 16:25:23 7 4,099.5000 XLON 16:25:23 250 4,099.5000 AQXE 16:25:23 91 4,099.5000 TRQX 16:25:23 28 4,099.5000 XLON 16:25:23 210 4,098.0000 XLON 16:25:57 13 4,098.0000 XLON 16:25:57 13 4,098.0000 XLON 16:25:57 100 4,098.0000 CHIX 16:25:57 100 4,098.0000 BATE 16:25:57 144 4,098.0000 BATE 16:25:57 350 4,097.0000 TRQX 16:26:27 164 4,097.0000 TRQX 16:26:49 19 4,097.0000 TRQX 16:26:49 71 4,097.0000 CHIX 16:26:49 288 4,097.0000 CHIX 16:26:49 21 4,097.0000 AQXE 16:26:49 100 4,097.0000 TRQX 16:27:15 244 4,097.5000 XLON 16:27:29 165 4,097.5000 XLON 16:27:29 180 4,097.5000 XLON 16:27:29 31 4,097.5000 CHIX 16:27:48 181 4,097.5000 CHIX 16:27:48 207 4,097.5000 CHIX 16:27:55 35 4,098.0000 XLON 16:28:22 17 4,099.0000 XLON 16:28:36 151 4,099.0000 XLON 16:28:39 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 POSGZMMZRFMGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 18:12:38 14 December 2022 RNS Number : 7578J Unilever PLC 14 December 2022 TRANSACTIONS IN OWN SECURITIES 14 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 14 December 2022 Number of ordinary shares purchased: 230,228 Highest price paid per share: GBp 4,159.5000 Lowest price paid per share: GBp 4,086.5000 Volume weighted average price paid per share: GBp 4,130.7976 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 96,484,244 of its ordinary shares in treasury and has 2,532,759,528 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,127.8986 124,169 BATS 4,134.8632 14,769 Chi-X 4,135.1849 68,069 Turquoise 4,127.8219 16,919 Aquis 4,138.9903 6,302 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 42 4,097.0000 CHIX 08:00:20 42 4,097.0000 CHIX 08:00:22 42 4,097.0000 CHIX 08:00:22 200 4,097.0000 XLON 08:00:22 22 4,097.0000 CHIX 08:00:22 45 4,097.0000 XLON 08:00:22 250 4,097.0000 XLON 08:00:22 164 4,097.0000 XLON 08:00:22 245 4,100.0000 XLON 08:00:52 230 4,100.0000 XLON 08:00:52 150 4,100.0000 XLON 08:00:52 127 4,100.0000 XLON 08:00:52 245 4,100.0000 XLON 08:00:52 230 4,100.0000 XLON 08:00:52 166 4,100.0000 XLON 08:00:52 118 4,100.0000 XLON 08:00:52 470 4,097.0000 CHIX 08:01:00 226 4,095.0000 CHIX 08:01:49 147 4,094.0000 BATE 08:02:10 96 4,094.0000 BATE 08:02:10 54 4,094.0000 BATE 08:02:10 247 4,094.5000 XLON 08:03:11 214 4,094.5000 CHIX 08:03:11 247 4,094.5000 XLON 08:03:11 90 4,094.5000 XLON 08:03:11 119 4,094.0000 AQXE 08:03:20 164 4,094.0000 AQXE 08:03:20 235 4,093.5000 CHIX 08:03:26 24 4,093.0000 TRQX 08:05:19 47 4,093.0000 XLON 08:05:19 24 4,093.0000 TRQX 08:05:19 153 4,093.0000 XLON 08:05:19 24 4,093.0000 TRQX 08:05:19 10 4,093.0000 CHIX 08:05:19 3 4,093.0000 BATE 08:05:19 24 4,093.0000 TRQX 08:05:19 10 4,093.0000 CHIX 08:05:19 2 4,093.0000 AQXE 08:05:19 3 4,093.0000 BATE 08:05:19 10 4,093.0000 CHIX 08:05:19 24 4,093.0000 TRQX 08:05:19 45 4,093.0000 XLON 08:05:19 3 4,094.0000 AQXE 08:06:46 3 4,094.0000 BATE 08:06:46 13 4,094.0000 CHIX 08:06:46 189 4,094.0000 XLON 08:06:46 29 4,094.0000 TRQX 08:06:46 13 4,094.0000 CHIX 08:06:46 11 4,094.0000 XLON 08:06:46 249 4,094.0000 XLON 08:06:46 29 4,094.0000 TRQX 08:06:46 29 4,094.0000 TRQX 08:06:46 29 4,094.0000 TRQX 08:06:46 29 4,094.0000 TRQX 08:06:46 87 4,094.0000 XLON 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 4 4,094.0000 CHIX 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 1 4,094.0000 BATE 08:06:46 13 4,094.0000 CHIX 08:06:46 5 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 29 4,094.0000 TRQX 08:06:46 13 4,094.0000 CHIX 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 2 4,094.0000 BATE 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 29 4,094.0000 TRQX 08:06:46 29 4,094.0000 TRQX 08:06:46 29 4,094.0000 TRQX 08:06:46 15 4,094.0000 TRQX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 5 4,094.0000 CHIX 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 3 4,094.0000 BATE 08:06:46 1 4,094.0000 BATE 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 13 4,094.0000 CHIX 08:06:46 248 4,094.0000 XLON 08:06:46 248 4,094.0000 XLON 08:06:46 156 4,094.0000 XLON 08:06:46 256 4,091.5000 CHIX 08:06:54 256 4,091.5000 CHIX 08:06:54 201 4,091.5000 CHIX 08:09:48 269 4,091.5000 CHIX 08:09:48 58 4,091.5000 BATE 08:09:48 80 4,091.5000 TRQX 08:09:48 159 4,091.5000 XLON 08:09:48 46 4,091.5000 CHIX 08:09:48 23 4,093.0000 XLON 08:10:22 200 4,093.0000 XLON 08:10:22 128 4,093.0000 XLON 08:10:22 95 4,093.0000 XLON 08:10:22 95 4,093.0000 XLON 08:10:22 95 4,093.0000 XLON 08:10:22 33 4,093.0000 XLON 08:10:22 95 4,093.0000 XLON 08:10:22 139 4,093.0000 XLON 08:10:22 61 4,093.0000 XLON 08:10:22 23 4,093.0000 CHIX 08:10:22 33 4,094.5000 TRQX 08:10:42 200 4,094.5000 XLON 08:10:42 110 4,094.5000 CHIX 08:10:42 85 4,094.5000 XLON 08:10:42 33 4,094.5000 TRQX 08:10:42 33 4,094.5000 TRQX 08:10:42 33 4,094.5000 TRQX 08:10:42 110 4,094.5000 CHIX 08:10:42 110 4,094.5000 CHIX 08:10:42 110 4,094.5000 CHIX 08:10:42 45 4,094.5000 CHIX 08:10:42 33 4,094.5000 TRQX 08:10:42 33 4,094.5000 TRQX 08:10:42 100 4,094.5000 CHIX 08:10:42 121 4,094.5000 CHIX 08:10:42 34 4,094.5000 CHIX 08:10:42 220 4,094.5000 BATE 08:10:55 220 4,094.5000 BATE 08:10:55 20 4,094.5000 BATE 08:10:55 256 4,090.0000 XLON 08:11:23 256 4,090.0000 XLON 08:11:23 247 4,089.0000 XLON 08:12:00 214 4,091.5000 BATE 08:12:19 214 4,091.5000 BATE 08:12:19
17 4,091.5000 BATE 08:12:19 253 4,090.5000 XLON 08:12:55 170 4,090.5000 XLON 08:12:55 233 4,088.5000 XLON 08:13:38 233 4,088.5000 XLON 08:13:38 166 4,088.5000 XLON 08:13:38 277 4,088.0000 XLON 08:15:09 239 4,088.0000 XLON 08:15:09 351 4,088.0000 XLON 08:15:09 383 4,088.0000 XLON 08:15:09 68 4,086.5000 XLON 08:16:01 160 4,086.5000 XLON 08:16:02 228 4,086.5000 XLON 08:16:02 23 4,086.5000 BATE 08:16:04 200 4,088.5000 XLON 08:16:30 44 4,088.5000 CHIX 08:16:30 44 4,088.5000 CHIX 08:16:30 61 4,088.5000 XLON 08:16:30 200 4,088.5000 XLON 08:16:30 44 4,088.5000 XLON 08:16:30 109 4,088.5000 XLON 08:16:30 258 4,088.5000 XLON 08:18:26 469 4,088.5000 XLON 08:18:26 211 4,087.5000 XLON 08:18:36 23 4,087.5000 XLON 08:18:36 23 4,087.5000 XLON 08:18:36 23 4,087.5000 XLON 08:18:36 188 4,087.5000 XLON 08:18:36 12 4,087.5000 XLON 08:18:36 145 4,087.5000 XLON 08:18:36 208 4,090.5000 CHIX 08:19:47 208 4,090.5000 CHIX 08:19:47 85 4,090.5000 CHIX 08:19:47 435 4,092.0000 XLON 08:22:07 365 4,092.0000 XLON 08:22:07 57 4,092.0000 CHIX 08:22:15 159 4,094.5000 TRQX 08:23:21 83 4,094.5000 TRQX 08:23:21 16 4,094.5000 TRQX 08:23:21 126 4,094.5000 TRQX 08:23:21 21 4,093.5000 XLON 08:23:35 243 4,093.5000 XLON 08:23:35 13 4,093.5000 XLON 08:23:35 256 4,093.5000 XLON 08:23:35 59 4,093.0000 BATE 08:23:45 200 4,094.5000 XLON 08:24:30 77 4,094.5000 XLON 08:24:30 93 4,094.5000 CHIX 08:24:30 100 4,094.5000 XLON 08:24:33 52 4,094.5000 TRQX 08:24:33 52 4,094.5000 TRQX 08:24:33 58 4,094.5000 TRQX 08:24:33 170 4,094.5000 CHIX 08:24:33 23 4,094.5000 XLON 08:26:21 5 4,096.5000 BATE 08:28:58 5 4,096.5000 BATE 08:28:58 5 4,096.5000 BATE 08:28:58 5 4,096.5000 BATE 08:28:58 5 4,096.5000 BATE 08:28:58 5 4,096.5000 BATE 08:28:58 5 4,096.5000 BATE 08:28:58 5 4,096.5000 BATE 08:28:58 5 4,096.5000 BATE 08:28:58 4 4,096.5000 BATE 08:28:58 42 4,096.5000 XLON 08:28:58 158 4,096.5000 XLON 08:28:58 26 4,096.5000 CHIX 08:28:58 158 4,096.5000 XLON 08:28:58 5 4,096.5000 BATE 08:28:58 42 4,096.5000 XLON 08:28:58 158 4,096.5000 XLON 08:28:58 134 4,096.5000 XLON 08:28:58 66 4,096.5000 XLON 08:28:58 131 4,096.5000 XLON 08:28:58 669 4,096.5000 XLON 08:28:58 236 4,096.5000 CHIX 08:28:58 102 4,096.5000 CHIX 08:28:58 223 4,098.5000 XLON 08:29:34 422 4,098.5000 XLON 08:29:34 220 4,101.0000 XLON 08:30:19 221 4,101.0000 CHIX 08:30:20 94 4,101.0000 CHIX 08:30:20 73 4,099.5000 XLON 08:32:04 124 4,099.5000 CHIX 08:32:04 143 4,100.0000 TRQX 08:32:34 257 4,100.0000 TRQX 08:32:34 243 4,100.0000 XLON 08:33:27 243 4,100.0000 XLON 08:33:27 100 4,100.0000 BATE 08:33:27 241 4,098.0000 XLON 08:36:12 241 4,098.0000 XLON 08:36:12 158 4,098.0000 XLON 08:36:12 248 4,096.5000 XLON 08:36:18 275 4,096.5000 XLON 08:36:18 103 4,096.5000 CHIX 08:37:15 270 4,096.5000 XLON 08:37:15 270 4,096.5000 XLON 08:37:15 100 4,096.5000 BATE 08:37:15 42 4,096.5000 CHIX 08:37:15 256 4,095.5000 XLON 08:39:08 419 4,095.5000 XLON 08:39:08 48 4,094.0000 XLON 08:40:53 153 4,094.0000 XLON 08:40:53 153 4,094.0000 XLON 08:40:53 48 4,094.0000 XLON 08:40:53 105 4,094.0000 XLON 08:40:53 88 4,094.0000 XLON 08:40:53 77 4,091.0000 TRQX 08:42:14 126 4,091.0000 XLON 08:42:14 25 4,091.0000 XLON 08:42:14 55 4,091.0000 BATE 08:42:14 93 4,091.0000 CHIX 08:42:14 208 4,091.0000 XLON 08:42:14 110 4,095.5000 XLON 08:43:50 74 4,095.5000 XLON 08:43:50 121 4,095.5000 XLON 08:43:50 50 4,095.5000 CHIX 08:43:51 252 4,098.5000 XLON 08:45:18 252 4,098.5000 XLON 08:45:18 111 4,098.5000 XLON 08:45:18 160 4,098.0000 XLON 08:45:18 214 4,098.0000 XLON 08:45:20 19 4,100.5000 CHIX 08:47:05 180 4,100.5000 XLON 08:47:05 20 4,100.5000 XLON 08:47:05 19 4,100.5000 CHIX 08:47:05 205 4,098.0000 XLON 08:47:11 302 4,098.0000 CHIX 08:47:11 66 4,098.0000 XLON 08:47:11 75 4,100.0000 XLON 08:50:11 184 4,100.0000 XLON 08:50:11 259 4,100.0000 XLON 08:50:11 72 4,100.0000 XLON 08:50:11 69 4,100.0000 XLON 08:50:11 253 4,099.5000 XLON 08:50:11 392 4,099.5000 XLON 08:50:11 187 4,098.5000 XLON 08:52:25 86 4,098.5000 XLON 08:52:25 100 4,098.5000 CHIX 08:52:25 50 4,098.5000 CHIX 08:52:25 90 4,098.5000 TRQX 08:52:25 100 4,098.5000 TRQX 08:52:25 244 4,097.5000 XLON 08:53:11 18 4,097.5000 XLON 08:53:11 221 4,098.0000 TRQX 08:55:03 221 4,098.0000 TRQX 08:55:03 3 4,098.0000 TRQX 08:55:03 41 4,098.0000 TRQX 08:55:03 398 4,101.5000 XLON 08:57:07 185 4,101.5000 TRQX 08:57:07 221 4,101.5000 XLON 08:57:15 400 4,101.5000 XLON 08:57:15 270 4,097.5000 XLON 08:59:03 270 4,097.5000 XLON 08:59:04 270 4,097.5000 XLON 08:59:04 5 4,097.5000 XLON 08:59:04 86 4,095.5000 XLON 09:00:04 18 4,095.5000 XLON 09:00:04 27 4,095.5000 XLON 09:00:04 18 4,095.5000 XLON 09:00:04 27 4,095.5000 XLON 09:00:04 90 4,095.5000 XLON 09:00:04 190 4,095.5000 XLON 09:00:04 76 4,095.5000 XLON 09:00:04 221 4,095.0000 CHIX 09:00:13 225 4,095.0000 XLON 09:02:12 55 4,095.5000 XLON 09:05:10 29 4,095.5000 TRQX 09:05:34 55 4,095.5000 XLON 09:05:34 29 4,095.5000 TRQX 09:05:34 20 4,095.5000 BATE 09:05:34 20 4,095.5000 BATE 09:05:34 20 4,095.5000 BATE 09:05:34 2 4,095.5000 BATE 09:05:34 20 4,095.5000 BATE 09:05:34 2 4,095.5000 BATE 09:05:34 49 4,095.5000 XLON 09:05:34 170 4,095.5000 XLON 09:05:34 31 4,095.5000 XLON 09:05:37 129 4,095.5000 XLON 09:05:37 54 4,095.5000 XLON 09:05:37 1 4,095.5000 XLON 09:05:37 55 4,095.5000 XLON 09:05:37 27 4,095.0000 XLON 09:05:40 196 4,095.0000 TRQX 09:05:40 159 4,095.0000 TRQX 09:07:52 263 4,095.0000 XLON 09:07:52 94 4,095.0000 TRQX 09:07:52 263 4,095.0000 XLON 09:07:52 261 4,095.0000 XLON 09:07:52 256 4,094.0000 XLON 09:10:22 110 4,094.0000 CHIX 09:10:22 257 4,093.5000 TRQX 09:10:34 127 4,093.5000 TRQX 09:10:34 49 4,095.5000 XLON 09:13:23 151 4,095.5000 XLON 09:13:24 117 4,095.5000 XLON 09:13:24 24 4,095.5000 TRQX 09:13:24 24 4,095.5000 TRQX 09:13:24 74 4,095.5000 TRQX 09:13:24 24 4,095.5000 TRQX 09:13:24 24 4,095.5000 TRQX 09:13:24 5 4,096.0000 BATE 09:14:56 24 4,096.0000 CHIX 09:14:56 200 4,096.0000 XLON 09:14:56 24 4,096.0000 TRQX 09:14:56 139 4,096.0000 XLON 09:14:56 5 4,096.0000 BATE 09:14:56 5 4,096.0000 BATE 09:14:56 5 4,096.0000 BATE 09:14:56 5 4,096.0000 BATE 09:14:56 5 4,096.0000 BATE 09:14:56 3 4,096.0000 BATE 09:14:56 24 4,096.0000 CHIX 09:14:56 24 4,096.0000 CHIX 09:14:56 16 4,096.0000 CHIX 09:14:56 24 4,096.0000 TRQX 09:14:56 24 4,096.0000 TRQX 09:14:56 76 4,096.0000 TRQX 09:14:56 5 4,096.0000 BATE 09:14:56 24 4,096.0000 CHIX 09:14:56 24 4,096.0000 TRQX 09:14:56 59 4,096.0000 TRQX 09:14:56 24 4,096.0000 CHIX 09:14:56 253 4,096.0000 XLON 09:14:57 180 4,096.0000 XLON 09:14:57 100 4,096.0000 CHIX 09:14:57 92 4,096.0000 TRQX 09:14:57 66 4,097.5000 BATE 09:17:52 181 4,097.5000 XLON 09:17:54 93 4,097.5000 TRQX 09:17:54 309 4,097.5000 CHIX 09:17:54 50 4,097.5000 BATE 09:17:54 2 4,097.5000 TRQX 09:17:54 230 4,099.0000 XLON 09:18:51 27 4,099.0000 XLON 09:18:51 102 4,099.0000 XLON 09:18:51 129 4,099.0000 XLON 09:18:51 215 4,099.0000 CHIX 09:18:51 50 4,099.0000 CHIX 09:18:51 59 4,099.0000 CHIX 09:18:51 3 4,099.0000 CHIX 09:18:51 221 4,098.5000 XLON 09:18:51 101 4,102.0000 TRQX 09:21:55 115 4,102.0000 XLON 09:21:55 84 4,102.0000 XLON 09:21:55 309 4,102.0000 CHIX 09:21:55 73 4,102.0000 BATE 09:21:55 28 4,102.0000 CHIX 09:21:55 57 4,102.0000 CHIX 09:21:55 27 4,106.5000 XLON 09:24:26 244 4,106.5000 XLON 09:24:26 271 4,106.5000 XLON 09:24:26 111 4,106.5000 XLON 09:24:26 64 4,106.0000 BATE 09:24:26 296 4,106.0000 CHIX 09:24:26 89 4,106.0000 TRQX 09:24:26 175 4,106.0000 XLON 09:24:26 50 4,106.0000 CHIX 09:24:26 82 4,103.0000 XLON 09:27:03 176 4,103.0000 XLON 09:27:03 176 4,103.0000 XLON 09:27:03 82 4,103.0000 XLON 09:27:03 94 4,103.0000 XLON 09:27:03 130 4,103.0000 XLON 09:27:03 8 4,103.0000 XLON 09:27:03 342 4,103.0000 CHIX 09:28:58 74 4,103.0000 BATE 09:28:58 201 4,103.0000 XLON 09:28:58 103 4,103.0000 TRQX 09:28:58 58 4,103.0000 CHIX 09:28:58 271 4,101.0000 XLON 09:29:14 481 4,101.0000 XLON 09:29:14 200 4,102.0000 XLON 09:30:57 24 4,102.0000 TRQX 09:30:57 24 4,102.0000 TRQX 09:30:57 24 4,102.0000 TRQX 09:30:57 24 4,102.0000 TRQX 09:30:57 61 4,102.0000 XLON 09:30:57 24 4,102.0000 TRQX 09:30:57 24 4,102.0000 TRQX 09:30:57 24 4,102.0000 TRQX 09:30:57 24 4,102.0000 TRQX 09:30:57 5 4,102.0000 BATE 09:30:57 24 4,102.0000 TRQX 09:30:57 50 4,102.0000 BATE 09:30:57 45 4,102.0000 BATE 09:30:57 85 4,102.0000 XLON 09:30:57 46 4,102.0000 TRQX 09:30:57 10 4,102.0000 TRQX 09:30:57 274 4,101.5000 XLON 09:33:00 199 4,101.5000 XLON 09:33:00 227 4,101.5000 XLON 09:34:27 583 4,101.5000 XLON 09:34:27 80 4,099.0000 XLON 09:37:04 76 4,101.5000 TRQX 09:38:57 150 4,101.5000 XLON 09:38:57 254 4,101.5000 CHIX 09:38:57 55 4,101.5000 BATE 09:38:57 43 4,101.5000 CHIX 09:38:57
142 4,100.5000 XLON 09:39:06 241 4,100.5000 CHIX 09:39:06 28 4,100.5000 XLON 09:39:06 13 4,100.5000 XLON 09:39:06 124 4,100.5000 AQXE 09:39:06 267 4,104.5000 CHIX 09:42:51 57 4,104.5000 BATE 09:42:51 158 4,104.5000 XLON 09:42:51 80 4,104.5000 TRQX 09:42:51 45 4,104.5000 CHIX 09:42:51 29 4,104.5000 TRQX 09:43:34 57 4,104.5000 XLON 09:43:34 29 4,104.5000 TRQX 09:43:34 96 4,104.5000 CHIX 09:43:34 29 4,104.5000 TRQX 09:43:34 31 4,104.5000 TRQX 09:43:34 20 4,104.5000 BATE 09:43:34 29 4,104.5000 TRQX 09:43:34 96 4,104.5000 CHIX 09:43:34 15 4,104.5000 CHIX 09:43:34 29 4,104.5000 TRQX 09:43:34 47 4,104.5000 CHIX 09:43:34 29 4,104.5000 TRQX 09:43:34 26 4,104.5000 TRQX 09:43:34 32 4,105.0000 TRQX 09:45:05 63 4,105.0000 XLON 09:45:05 106 4,105.0000 CHIX 09:45:05 106 4,105.0000 CHIX 09:45:05 146 4,106.5000 XLON 09:46:16 74 4,106.5000 TRQX 09:46:16 192 4,106.5000 CHIX 09:46:16 55 4,106.5000 CHIX 09:46:16 55 4,106.5000 CHIX 09:46:16 40 4,106.5000 CHIX 09:46:16 252 4,106.0000 XLON 09:46:17 177 4,106.0000 TRQX 09:48:30 73 4,106.0000 XLON 09:48:30 215 4,106.0000 XLON 09:48:30 59 4,106.0000 XLON 09:48:30 171 4,106.5000 XLON 09:50:12 291 4,106.5000 CHIX 09:50:12 62 4,106.5000 BATE 09:50:12 88 4,106.5000 TRQX 09:50:12 49 4,106.5000 CHIX 09:50:12 134 4,104.0000 XLON 09:51:16 510 4,107.5000 XLON 09:53:09 399 4,109.0000 XLON 09:54:13 60 4,109.0000 XLON 09:54:13 53 4,109.0000 XLON 09:56:25 172 4,109.0000 XLON 09:56:25 167 4,109.0000 XLON 09:56:25 30 4,109.0000 XLON 09:56:25 237 4,109.5000 CHIX 09:57:08 51 4,109.5000 BATE 09:57:08 26 4,109.5000 TRQX 09:57:08 51 4,109.5000 XLON 09:57:08 100 4,109.5000 CHIX 09:57:08 51 4,109.5000 BATE 09:57:08 497 4,110.0000 CHIX 09:59:18 77 4,110.0000 CHIX 09:59:48 419 4,110.0000 CHIX 09:59:48 251 4,109.0000 XLON 10:00:35 287 4,109.0000 XLON 10:00:35 244 4,109.5000 XLON 10:02:28 244 4,109.5000 XLON 10:02:28 60 4,109.5000 XLON 10:02:28 45 4,109.5000 XLON 10:02:28 123 4,111.0000 CHIX 10:04:06 131 4,111.0000 CHIX 10:04:06 73 4,111.0000 CHIX 10:04:06 181 4,111.0000 CHIX 10:04:06 5 4,111.0000 CHIX 10:04:06 235 4,110.0000 XLON 10:04:56 313 4,110.0000 XLON 10:04:56 86 4,112.5000 XLON 10:08:44 157 4,112.5000 XLON 10:08:44 200 4,112.5000 XLON 10:08:44 43 4,112.5000 XLON 10:08:44 72 4,112.5000 XLON 10:08:44 48 4,112.5000 XLON 10:08:44 64 4,112.0000 XLON 10:08:53 20 4,112.0000 AQXE 10:08:53 1 4,112.0000 XLON 10:08:53 75 4,112.0000 XLON 10:08:53 14 4,112.0000 XLON 10:08:53 240 4,110.0000 CHIX 10:11:25 240 4,110.0000 CHIX 10:11:25 26 4,110.0000 AQXE 10:11:25 246 4,109.5000 XLON 10:11:25 254 4,109.5000 XLON 10:11:25 27 4,108.5000 XLON 10:14:40 203 4,108.5000 XLON 10:14:41 335 4,108.5000 XLON 10:14:41 222 4,108.0000 XLON 10:14:41 222 4,108.0000 XLON 10:14:41 67 4,108.0000 XLON 10:14:42 223 4,105.5000 CHIX 10:16:33 50 4,105.5000 BATE 10:16:33 215 4,105.5000 CHIX 10:16:33 533 4,108.0000 CHIX 10:20:53 226 4,107.0000 BATE 10:21:23 226 4,107.0000 BATE 10:21:23 76 4,107.0000 BATE 10:21:23 213 4,106.5000 CHIX 10:24:40 213 4,106.5000 CHIX 10:24:40 109 4,106.5000 CHIX 10:24:40 203 4,107.5000 XLON 10:29:00 203 4,107.5000 XLON 10:29:00 28 4,107.5000 XLON 10:29:00 203 4,107.5000 XLON 10:29:00 28 4,107.5000 XLON 10:29:00 162 4,107.5000 XLON 10:29:00 41 4,107.5000 XLON 10:29:00 138 4,107.5000 XLON 10:29:00 52 4,107.5000 XLON 10:29:00 69 4,107.5000 XLON 10:29:00 69 4,107.5000 XLON 10:29:00 85 4,107.5000 XLON 10:29:00 13 4,107.5000 XLON 10:29:00 203 4,107.5000 XLON 10:29:00 203 4,107.5000 XLON 10:29:00 58 4,107.5000 XLON 10:29:01 111 4,107.5000 XLON 10:30:55 154 4,107.5000 XLON 10:30:55 154 4,107.5000 XLON 10:30:55 111 4,107.5000 XLON 10:30:55 43 4,107.5000 XLON 10:30:55 37 4,107.5000 AQXE 10:30:55 87 4,107.5000 XLON 10:33:53 188 4,107.5000 XLON 10:33:53 188 4,107.5000 XLON 10:33:53 69 4,107.5000 XLON 10:33:53 18 4,107.5000 XLON 10:33:53 51 4,107.5000 XLON 10:33:53 52 4,107.5000 XLON 10:33:53 145 4,107.0000 XLON 10:34:20 92 4,107.0000 XLON 10:34:20 104 4,107.0000 XLON 10:34:20 92 4,107.0000 XLON 10:34:20 145 4,107.0000 XLON 10:34:20 275 4,108.5000 XLON 10:36:01 283 4,112.0000 TRQX 10:40:04 244 4,112.0000 TRQX 10:40:04 67 4,111.5000 XLON 10:40:04 34 4,111.5000 TRQX 10:40:04 115 4,111.5000 CHIX 10:40:04 10 4,111.5000 CHIX 10:40:04 24 4,111.5000 BATE 10:40:04 103 4,111.5000 CHIX 10:40:04 95 4,111.5000 XLON 10:40:04 95 4,113.0000 TRQX 10:43:34 186 4,113.0000 XLON 10:43:34 18 4,113.0000 BATE 10:43:34 100 4,113.0000 CHIX 10:43:34 36 4,113.0000 BATE 10:43:34 40 4,113.0000 CHIX 10:43:34 14 4,113.0000 BATE 10:43:34 177 4,113.0000 CHIX 10:43:34 54 4,113.0000 CHIX 10:43:34 228 4,113.0000 XLON 10:45:13 228 4,113.0000 XLON 10:45:13 139 4,113.0000 XLON 10:45:13 85 4,114.5000 TRQX 10:47:20 169 4,114.5000 XLON 10:47:20 286 4,114.5000 CHIX 10:47:20 62 4,114.5000 BATE 10:47:20 49 4,114.5000 TRQX 10:47:20 223 4,111.5000 CHIX 10:49:52 96 4,111.5000 CHIX 10:49:52 69 4,111.5000 BATE 10:49:52 187 4,111.5000 XLON 10:49:52 96 4,111.5000 TRQX 10:49:52 54 4,111.5000 CHIX 10:49:52 231 4,111.0000 XLON 10:49:52 231 4,111.0000 XLON 10:49:52 267 4,112.5000 XLON 10:52:45 143 4,114.0000 TRQX 10:56:01 279 4,114.0000 XLON 10:56:01 102 4,114.0000 BATE 10:56:01 475 4,114.0000 CHIX 10:56:01 225 4,113.5000 XLON 10:56:01 350 4,113.5000 XLON 10:56:01 283 4,116.5000 XLON 10:59:44 127 4,116.5000 XLON 10:59:44 283 4,116.5000 XLON 10:59:44 227 4,115.5000 XLON 10:59:55 227 4,115.5000 XLON 10:59:55 121 4,115.5000 XLON 10:59:55 277 4,114.5000 XLON 11:03:27 140 4,114.5000 XLON 11:03:27 137 4,114.5000 XLON 11:03:27 14 4,114.5000 BATE 11:03:27 249 4,115.5000 XLON 11:04:04 249 4,115.5000 XLON 11:04:04 100 4,115.5000 CHIX 11:04:05 14 4,115.5000 CHIX 11:04:05 250 4,114.5000 XLON 11:06:44 405 4,114.0000 XLON 11:08:08 72 4,113.0000 TRQX 11:10:52 142 4,113.0000 XLON 11:10:52 240 4,113.0000 CHIX 11:10:52 52 4,113.0000 BATE 11:10:52 41 4,113.0000 AQXE 11:10:52 32 4,112.5000 TRQX 11:12:46 62 4,112.5000 XLON 11:12:46 106 4,112.5000 CHIX 11:12:46 22 4,112.5000 BATE 11:12:46 106 4,112.5000 CHIX 11:12:46 19 4,112.5000 CHIX 11:12:46 215 4,112.5000 CHIX 11:12:46 5 4,112.5000 CHIX 11:12:46 8 4,113.0000 XLON 11:14:36 218 4,113.5000 XLON 11:15:15 46 4,113.5000 XLON 11:15:15 172 4,113.5000 XLON 11:15:15 18 4,113.5000 XLON 11:15:15 195 4,113.5000 CHIX 11:15:15 227 4,112.0000 XLON 11:16:14 448 4,113.5000 CHIX 11:17:52 52 4,113.5000 CHIX 11:17:52 229 4,113.0000 XLON 11:17:52 190 4,113.0000 XLON 11:17:52 43 4,113.0000 XLON 11:17:52 35 4,116.5000 CHIX 11:20:56 209 4,116.5000 CHIX 11:20:56 244 4,116.5000 CHIX 11:20:56 32 4,116.5000 CHIX 11:20:56 281 4,116.0000 XLON 11:20:56 281 4,116.0000 XLON 11:20:56 28 4,116.0000 XLON 11:20:56 11 4,116.0000 XLON 11:20:56 90 4,119.5000 TRQX 11:25:17 416 4,119.5000 TRQX 11:25:17 245 4,119.0000 TRQX 11:25:17 117 4,119.0000 AQXE 11:25:17 150 4,119.0000 AQXE 11:25:17 6 4,120.0000 BATE 11:31:29 28 4,120.0000 CHIX 11:31:29 28 4,120.0000 CHIX 11:31:29 28 4,120.0000 CHIX 11:31:29 28 4,120.0000 CHIX 11:31:29 28 4,120.0000 CHIX 11:31:29 28 4,120.0000 CHIX 11:31:29 28 4,120.0000 CHIX 11:31:29 28 4,120.0000 CHIX 11:31:29 28 4,120.0000 CHIX 11:31:29 28 4,120.0000 CHIX 11:31:29 27 4,120.0000 CHIX 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 1 4,120.0000 BATE 11:31:29 43 4,120.0000 XLON 11:31:29 157 4,120.0000 XLON 11:31:29 43 4,120.0000 XLON 11:31:29 23 4,120.0000 TRQX 11:31:29 23 4,120.0000 TRQX 11:31:29 112 4,120.0000 TRQX 11:31:29 23 4,120.0000 TRQX 11:31:29 49 4,120.0000 TRQX 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 4 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 6 4,120.0000 BATE 11:31:29 5 4,120.0000 BATE 11:31:29 100 4,120.0000 CHIX 11:31:29 120 4,120.0000 CHIX 11:31:29 256 4,119.5000 XLON 11:31:29 277 4,119.5000 BATE 11:32:43 180 4,119.5000 XLON 11:32:43 100 4,119.5000 TRQX 11:32:43 44 4,119.5000 TRQX 11:32:43
46 4,119.5000 TRQX 11:32:43 98 4,119.5000 XLON 11:32:43 78 4,119.5000 XLON 11:32:43 63 4,119.5000 XLON 11:37:02 69 4,119.5000 XLON 11:37:02 20 4,119.5000 XLON 11:37:02 66 4,119.5000 TRQX 11:37:02 49 4,119.5000 XLON 11:37:02 160 4,119.5000 XLON 11:37:02 161 4,119.5000 XLON 11:37:02 223 4,117.5000 XLON 11:39:22 82 4,117.5000 XLON 11:39:22 11 4,119.0000 XLON 11:40:47 166 4,119.0000 XLON 11:40:47 79 4,119.0000 CHIX 11:40:47 56 4,121.0000 BATE 11:42:38 259 4,121.0000 CHIX 11:42:38 78 4,121.0000 TRQX 11:42:38 152 4,121.0000 XLON 11:42:38 44 4,121.0000 CHIX 11:42:38 523 4,120.5000 CHIX 11:42:38 22 4,118.5000 BATE 11:45:48 61 4,118.5000 XLON 11:45:48 153 4,118.5000 XLON 11:45:50 261 4,118.5000 XLON 11:45:50 64 4,118.5000 XLON 11:45:50 16 4,118.0000 XLON 11:46:08 226 4,118.0000 CHIX 11:47:15 20 4,118.0000 AQXE 11:47:15 118 4,118.0000 XLON 11:47:15 9 4,118.0000 AQXE 11:47:16 226 4,118.0000 CHIX 11:47:16 78 4,118.0000 AQXE 11:47:16 21 4,118.0000 AQXE 11:47:16 74 4,118.0000 XLON 11:47:16 30 4,118.0000 TRQX 11:47:16 41 4,118.0000 AQXE 11:47:16 478 4,120.5000 CHIX 11:51:25 78 4,119.0000 CHIX 11:51:49 250 4,119.0000 AQXE 11:51:49 20 4,119.0000 AQXE 11:51:49 65 4,119.0000 AQXE 11:51:49 113 4,120.5000 XLON 11:53:36 158 4,120.5000 XLON 11:53:36 135 4,120.5000 XLON 11:53:36 136 4,120.5000 XLON 11:53:37 58 4,120.5000 XLON 11:53:37 168 4,122.5000 XLON 11:56:31 82 4,122.5000 XLON 11:56:31 168 4,122.5000 XLON 11:56:31 232 4,122.5000 XLON 11:56:31 195 4,124.0000 AQXE 11:59:31 190 4,124.0000 XLON 11:59:31 231 4,124.5000 XLON 12:00:49 231 4,124.5000 XLON 12:00:49 17 4,124.5000 XLON 12:00:49 41 4,124.0000 XLON 12:00:52 27 4,124.0000 XLON 12:00:52 420 4,124.0000 XLON 12:00:52 136 4,125.0000 CHIX 12:05:28 439 4,125.0000 CHIX 12:05:28 304 4,125.0000 CHIX 12:05:28 22 4,124.5000 BATE 12:05:28 63 4,124.5000 XLON 12:05:28 245 4,125.0000 XLON 12:06:19 20 4,124.0000 AQXE 12:06:50 233 4,124.0000 AQXE 12:06:50 484 4,125.0000 CHIX 12:10:32 478 4,124.0000 BATE 12:11:28 472 4,123.5000 CHIX 12:11:28 178 4,121.0000 BATE 12:14:57 53 4,121.0000 BATE 12:14:57 219 4,121.0000 CHIX 12:14:57 274 4,122.5000 XLON 12:16:47 228 4,124.0000 CHIX 12:17:08 48 4,124.0000 CHIX 12:17:08 160 4,124.0000 TRQX 12:17:08 100 4,124.0000 TRQX 12:17:08 50 4,124.0000 TRQX 12:17:08 219 4,125.0000 TRQX 12:18:55 309 4,125.5000 CHIX 12:22:00 250 4,124.5000 XLON 12:22:01 16 4,124.5000 XLON 12:22:01 237 4,124.5000 TRQX 12:22:54 275 4,124.5000 CHIX 12:22:54 286 4,126.0000 XLON 12:25:42 483 4,127.0000 CHIX 12:27:25 462 4,125.5000 CHIX 12:27:37 487 4,127.0000 CHIX 12:30:06 481 4,125.0000 BATE 12:32:35 215 4,124.5000 CHIX 12:34:04 215 4,124.5000 CHIX 12:34:04 28 4,126.5000 TRQX 12:35:48 20 4,126.5000 BATE 12:35:48 54 4,126.5000 XLON 12:35:48 193 4,126.5000 XLON 12:35:48 191 4,126.5000 XLON 12:35:48 77 4,126.5000 CHIX 12:35:48 224 4,125.5000 CHIX 12:37:06 250 4,125.5000 AQXE 12:37:06 19 4,129.5000 BATE 12:40:45 54 4,129.5000 XLON 12:40:45 27 4,129.5000 TRQX 12:40:45 92 4,129.5000 CHIX 12:40:45 19 4,129.5000 BATE 12:40:45 100 4,129.5000 BATE 12:40:45 50 4,129.5000 BATE 12:40:45 50 4,129.5000 BATE 12:40:45 135 4,129.5000 XLON 12:40:45 12 4,129.5000 XLON 12:40:45 179 4,131.5000 CHIX 12:42:03 179 4,131.5000 CHIX 12:42:03 30 4,131.5000 AQXE 12:42:05 1 4,131.5000 CHIX 12:42:05 189 4,131.5000 CHIX 12:42:05 20 4,131.5000 BATE 12:43:20 89 4,132.0000 TRQX 12:43:36 173 4,132.0000 XLON 12:43:36 293 4,132.0000 CHIX 12:43:36 20 4,131.0000 AQXE 12:44:12 118 4,131.0000 AQXE 12:44:12 170 4,131.0000 XLON 12:44:12 24 4,130.5000 XLON 12:45:36 205 4,132.0000 XLON 12:48:14 105 4,132.0000 TRQX 12:48:14 200 4,132.0000 XLON 12:48:14 283 4,132.0000 CHIX 12:48:14 61 4,131.5000 XLON 12:48:14 22 4,131.5000 BATE 12:48:14 492 4,131.0000 XLON 12:49:01 240 4,130.5000 XLON 12:49:46 183 4,130.5000 XLON 12:49:46 57 4,130.5000 XLON 12:49:46 99 4,130.5000 XLON 12:49:46 249 4,130.0000 XLON 12:54:03 249 4,130.0000 XLON 12:54:03 133 4,130.0000 AQXE 12:54:03 323 4,134.0000 CHIX 12:57:04 97 4,134.0000 TRQX 12:57:04 191 4,134.0000 XLON 12:57:04 55 4,134.0000 CHIX 12:57:04 213 4,134.0000 XLON 12:58:56 170 4,134.0000 XLON 12:58:56 43 4,134.0000 XLON 12:58:56 65 4,134.0000 XLON 12:58:56 227 4,133.0000 XLON 12:59:28 88 4,133.5000 CHIX 13:01:02 108 4,133.5000 CHIX 13:01:02 79 4,133.5000 AQXE 13:01:02 79 4,133.5000 AQXE 13:01:02 44 4,133.5000 TRQX 13:01:02 19 4,133.5000 TRQX 13:01:02 215 4,133.5000 XLON 13:02:28 107 4,133.5000 XLON 13:02:28 20 4,133.5000 AQXE 13:02:28 49 4,133.5000 CHIX 13:02:28 100 4,133.5000 CHIX 13:02:28 45 4,133.5000 TRQX 13:02:28 51 4,133.5000 XLON 13:02:28 240 4,132.0000 XLON 13:03:42 215 4,132.5000 CHIX 13:05:28 215 4,132.5000 CHIX 13:05:28 50 4,132.5000 BATE 13:05:28 45 4,132.5000 TRQX 13:05:28 27 4,134.0000 XLON 13:07:31 150 4,134.0000 XLON 13:07:31 119 4,134.0000 XLON 13:07:31 79 4,134.0000 AQXE 13:07:31 68 4,134.0000 XLON 13:07:31 251 4,133.5000 CHIX 13:07:32 202 4,133.5000 CHIX 13:07:32 280 4,132.5000 XLON 13:09:09 190 4,132.5000 XLON 13:09:09 167 4,135.0000 BATE 13:11:16 218 4,135.0000 XLON 13:11:16 97 4,135.0000 XLON 13:11:16 218 4,135.0000 XLON 13:11:16 97 4,135.0000 XLON 13:11:16 69 4,135.0000 XLON 13:11:16 30 4,134.5000 XLON 13:15:00 30 4,134.5000 XLON 13:15:00 317 4,135.0000 CHIX 13:15:46 68 4,135.0000 BATE 13:15:46 95 4,135.0000 TRQX 13:15:46 187 4,135.0000 XLON 13:15:46 54 4,135.0000 CHIX 13:15:46 225 4,134.5000 XLON 13:15:47 200 4,138.5000 XLON 13:22:55 30 4,138.5000 XLON 13:23:21 170 4,138.5000 XLON 13:23:21 223 4,138.5000 CHIX 13:23:21 253 4,138.5000 CHIX 13:23:21 47 4,138.5000 BATE 13:23:21 135 4,138.5000 CHIX 13:23:21 22 4,138.5000 XLON 13:23:21 223 4,138.5000 CHIX 13:23:21 47 4,138.5000 BATE 13:23:21 12 4,138.5000 BATE 13:23:21 47 4,138.5000 BATE 13:23:21 26 4,138.5000 BATE 13:23:21 30 4,138.5000 TRQX 13:23:21 66 4,138.5000 TRQX 13:23:21 66 4,138.5000 TRQX 13:23:21 67 4,138.5000 TRQX 13:23:21 40 4,138.5000 BATE 13:23:21 215 4,138.5000 CHIX 13:23:21 215 4,138.5000 CHIX 13:23:21 60 4,138.5000 TRQX 13:23:21 435 4,137.0000 CHIX 13:24:09 192 4,137.0000 CHIX 13:24:09 272 4,135.5000 XLON 13:27:10 272 4,135.5000 XLON 13:27:10 100 4,135.5000 CHIX 13:27:10 4 4,135.5000 CHIX 13:27:10 42 4,141.0000 BATE 13:30:12 23 4,141.0000 BATE 13:30:12 300 4,141.0000 CHIX 13:30:12 90 4,141.0000 TRQX 13:30:12 177 4,141.0000 XLON 13:30:12 51 4,141.0000 CHIX 13:30:12 220 4,140.0000 XLON 13:30:15 112 4,140.0000 XLON 13:30:18 180 4,141.0000 TRQX 13:30:31 169 4,141.0000 TRQX 13:30:31 30 4,142.5000 XLON 13:33:27 30 4,142.5000 XLON 13:33:27 141 4,142.5000 XLON 13:33:32 102 4,142.5000 TRQX 13:33:32 73 4,142.5000 BATE 13:33:32 253 4,142.5000 CHIX 13:33:32 146 4,142.5000 XLON 13:33:32 251 4,142.0000 XLON 13:33:32 525 4,142.0000 XLON 13:33:32 231 4,141.5000 XLON 13:36:42 386 4,141.5000 XLON 13:36:42 223 4,143.0000 XLON 13:37:44 447 4,142.5000 XLON 13:38:42 30 4,144.0000 XLON 13:40:11 30 4,144.0000 XLON 13:40:11 99 4,144.0000 XLON 13:40:30 134 4,144.0000 XLON 13:40:30 30 4,144.0000 XLON 13:40:36 30 4,144.0000 XLON 13:40:36 261 4,144.0000 XLON 13:40:45 259 4,143.5000 XLON 13:40:45 296 4,143.5000 XLON 13:40:45 265 4,143.0000 XLON 13:42:30 330 4,142.5000 CHIX 13:43:37 221 4,141.0000 XLON 13:43:43 44 4,141.0000 XLON 13:43:43 62 4,142.5000 XLON 13:44:25 492 4,142.5000 XLON 13:44:25 275 4,141.5000 XLON 13:46:46 185 4,141.5000 XLON 13:46:46 5 4,140.0000 XLON 13:47:50 20 4,142.0000 AQXE 13:48:28 266 4,141.5000 XLON 13:48:54 19 4,141.5000 XLON 13:48:54 200 4,141.5000 XLON 13:48:57 50 4,141.5000 XLON 13:48:57 290 4,145.0000 XLON 13:50:42 57 4,145.0000 XLON 13:50:42 157 4,145.0000 XLON 13:50:42 58 4,145.0000 BATE 13:50:42 27 4,145.0000 CHIX 13:50:42 27 4,145.0000 CHIX 13:50:42 80 4,145.0000 TRQX 13:50:42 155 4,145.0000 XLON 13:50:42 209 4,145.0000 CHIX 13:50:42 57 4,145.0000 BATE 13:50:42 57 4,145.5000 XLON 13:53:58 211 4,147.5000 XLON 13:55:17 211 4,147.5000 XLON 13:55:17 99 4,147.5000 XLON 13:55:17 180 4,147.5000 XLON 13:55:17 31 4,147.5000 XLON 13:55:17 100 4,147.5000 XLON 13:55:17 211 4,147.5000 XLON 13:55:17 47 4,147.5000 XLON 13:55:17 211 4,147.5000 XLON 13:55:17 211 4,147.5000 CHIX 13:55:17 189 4,148.0000 TRQX 13:55:57 147 4,148.5000 XLON 13:57:45 75 4,148.5000 TRQX 13:57:45 314 4,148.5000 XLON 13:57:45 30 4,148.5000 CHIX 13:57:45 226 4,148.5000 XLON 13:58:27 180 4,148.5000 XLON 13:58:27 190 4,148.5000 CHIX 13:59:34 495 4,148.5000 CHIX 13:59:34 260 4,151.0000 XLON 14:01:03 291 4,150.5000 XLON 14:01:11 271 4,151.0000 XLON 14:03:38 333 4,151.0000 XLON 14:03:38 14 4,151.0000 XLON 14:03:38 30 4,153.0000 XLON 14:04:59 30 4,153.0000 XLON 14:04:59 25 4,153.5000 AQXE 14:06:06 173 4,153.5000 XLON 14:06:17 87 4,153.5000 TRQX 14:06:17
63 4,153.5000 BATE 14:06:17 292 4,153.5000 CHIX 14:06:17 25 4,153.5000 TRQX 14:06:17 252 4,153.0000 XLON 14:06:18 169 4,153.0000 XLON 14:06:18 83 4,153.0000 XLON 14:06:18 134 4,153.0000 XLON 14:06:18 262 4,153.0000 XLON 14:06:59 262 4,153.0000 XLON 14:06:59 100 4,153.0000 TRQX 14:06:59 103 4,153.0000 CHIX 14:06:59 192 4,157.5000 XLON 14:10:15 98 4,157.5000 TRQX 14:10:15 326 4,157.5000 CHIX 14:10:15 70 4,157.5000 BATE 14:10:15 55 4,157.5000 CHIX 14:10:15 224 4,158.5000 XLON 14:12:05 50 4,158.5000 XLON 14:12:05 174 4,158.5000 XLON 14:12:05 140 4,158.5000 XLON 14:12:05 23 4,158.5000 XLON 14:12:05 278 4,158.0000 XLON 14:12:05 180 4,158.0000 XLON 14:12:05 98 4,158.0000 XLON 14:12:05 52 4,158.0000 XLON 14:12:05 27 4,158.0000 XLON 14:12:05 243 4,154.0000 XLON 14:13:10 275 4,154.0000 XLON 14:14:00 275 4,154.0000 XLON 14:14:00 60 4,154.0000 XLON 14:14:00 100 4,154.0000 XLON 14:14:00 243 4,152.5000 XLON 14:15:49 143 4,154.0000 XLON 14:18:06 245 4,154.0000 CHIX 14:18:06 52 4,154.0000 BATE 14:18:06 74 4,154.0000 TRQX 14:18:06 41 4,154.0000 TRQX 14:18:06 185 4,154.0000 XLON 14:18:55 94 4,154.0000 TRQX 14:18:55 67 4,154.0000 BATE 14:18:55 314 4,154.0000 CHIX 14:18:55 53 4,154.0000 XLON 14:18:55 208 4,153.5000 XLON 14:18:55 39 4,153.5000 XLON 14:18:55 272 4,151.5000 XLON 14:19:45 411 4,152.0000 XLON 14:21:18 219 4,152.0000 XLON 14:21:18 161 4,152.5000 XLON 14:23:07 82 4,152.5000 TRQX 14:23:07 59 4,152.5000 BATE 14:23:07 273 4,152.5000 CHIX 14:23:07 46 4,152.5000 CHIX 14:23:07 75 4,153.5000 BATE 14:24:20 232 4,154.0000 XLON 14:25:29 62 4,154.0000 XLON 14:25:29 118 4,154.0000 TRQX 14:25:29 32 4,154.0000 TRQX 14:25:29 85 4,154.0000 BATE 14:25:29 22 4,154.0000 BATE 14:25:29 395 4,154.0000 CHIX 14:25:29 106 4,154.0000 CHIX 14:25:29 22 4,154.0000 BATE 14:25:29 22 4,154.0000 BATE 14:25:29 22 4,154.0000 BATE 14:25:29 17 4,154.0000 BATE 14:25:29 92 4,154.0000 CHIX 14:25:29 22 4,154.0000 BATE 14:25:29 22 4,154.0000 BATE 14:25:29 22 4,154.0000 BATE 14:25:29 17 4,154.0000 BATE 14:25:29 14 4,154.0000 CHIX 14:25:29 8 4,154.0000 CHIX 14:25:29 22 4,154.0000 BATE 14:25:29 8 4,154.0000 BATE 14:25:29 215 4,154.0000 CHIX 14:25:29 3 4,154.0000 CHIX 14:25:29 46 4,154.0000 TRQX 14:25:29 21 4,154.0000 TRQX 14:25:29 58 4,153.5000 XLON 14:27:15 29 4,153.5000 TRQX 14:27:15 21 4,153.5000 BATE 14:27:15 64 4,153.5000 CHIX 14:27:15 34 4,153.5000 CHIX 14:27:15 215 4,153.5000 CHIX 14:27:15 215 4,153.5000 CHIX 14:27:15 21 4,153.5000 BATE 14:27:15 228 4,153.5000 XLON 14:27:15 67 4,153.5000 XLON 14:27:15 27 4,153.5000 XLON 14:27:15 200 4,152.0000 XLON 14:28:21 41 4,152.0000 XLON 14:28:21 583 4,152.5000 XLON 14:29:58 240 4,152.5000 XLON 14:29:58 27 4,152.0000 XLON 14:29:58 192 4,152.0000 XLON 14:29:58 150 4,152.0000 XLON 14:29:58 69 4,152.0000 XLON 14:29:58 219 4,152.0000 XLON 14:29:58 488 4,152.0000 XLON 14:29:58 164 4,152.0000 XLON 14:29:59 200 4,149.5000 XLON 14:31:08 66 4,150.0000 XLON 14:31:25 185 4,150.0000 XLON 14:31:26 41 4,152.0000 CHIX 14:32:13 59 4,152.0000 XLON 14:32:13 60 4,152.0000 CHIX 14:32:13 40 4,152.0000 CHIX 14:32:13 215 4,152.0000 CHIX 14:32:13 215 4,152.0000 CHIX 14:32:13 234 4,152.0000 XLON 14:32:13 14 4,152.0000 XLON 14:32:13 13 4,152.0000 CHIX 14:32:13 1 4,151.0000 BATE 14:32:34 22 4,151.0000 CHIX 14:32:34 3 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 3 4,151.0000 BATE 14:32:34 22 4,151.0000 CHIX 14:32:34 22 4,151.0000 CHIX 14:32:34 16 4,151.0000 CHIX 14:32:34 200 4,151.0000 XLON 14:32:34 65 4,151.0000 XLON 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 3 4,151.0000 BATE 14:32:34 22 4,151.0000 CHIX 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 3 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 4 4,151.0000 BATE 14:32:34 1 4,151.0000 BATE 14:32:34 22 4,151.0000 CHIX 14:32:34 19 4,151.0000 CHIX 14:32:34 215 4,151.0000 CHIX 14:32:34 4 4,151.0000 CHIX 14:32:34 24 4,151.0000 BATE 14:32:34 24 4,151.0000 BATE 14:32:34 2 4,151.0000 BATE 14:32:34 250 4,151.0000 AQXE 14:32:34 236 4,151.0000 AQXE 14:32:34 219 4,148.0000 XLON 14:34:07 219 4,148.0000 XLON 14:34:07 47 4,148.0000 XLON 14:34:07 47 4,148.0000 XLON 14:34:07 219 4,148.0000 XLON 14:34:12 265 4,147.5000 XLON 14:34:38 99 4,147.5000 XLON 14:34:38 265 4,147.5000 XLON 14:34:38 191 4,147.0000 XLON 14:34:48 39 4,147.0000 XLON 14:34:48 230 4,147.0000 XLON 14:34:48 3 4,147.0000 XLON 14:34:48 230 4,147.0000 XLON 14:34:48 229 4,147.0000 XLON 14:34:48 8 4,146.5000 BATE 14:36:05 200 4,147.0000 XLON 14:36:17 7 4,147.5000 BATE 14:36:47 200 4,147.5000 XLON 14:36:47 42 4,147.5000 XLON 14:36:47 20 4,147.5000 AQXE 14:36:47 250 4,147.5000 AQXE 14:36:47 233 4,147.5000 XLON 14:36:47 98 4,147.5000 XLON 14:36:47 272 4,147.5000 XLON 14:36:47 109 4,147.5000 XLON 14:36:47 113 4,147.0000 BATE 14:38:09 276 4,148.0000 XLON 14:38:32 215 4,148.0000 CHIX 14:38:32 97 4,148.0000 BATE 14:38:46 451 4,148.0000 CHIX 14:39:02 135 4,148.0000 TRQX 14:39:02 266 4,148.0000 XLON 14:39:02 76 4,148.0000 CHIX 14:39:02 19 4,147.5000 XLON 14:39:04 38 4,147.5000 XLON 14:39:04 27 4,147.5000 XLON 14:39:04 65 4,147.5000 XLON 14:39:04 102 4,147.5000 XLON 14:39:04 149 4,147.5000 XLON 14:39:04 200 4,147.5000 XLON 14:39:04 91 4,150.0000 XLON 14:40:07 147 4,150.0000 XLON 14:40:07 404 4,150.0000 CHIX 14:40:07 87 4,150.0000 BATE 14:40:07 122 4,150.0000 TRQX 14:40:07 68 4,150.0000 CHIX 14:40:07 223 4,151.5000 XLON 14:41:00 378 4,151.5000 CHIX 14:41:00 81 4,151.5000 BATE 14:41:00 113 4,151.5000 TRQX 14:41:00 64 4,151.5000 CHIX 14:41:00 241 4,151.0000 XLON 14:41:42 85 4,151.0000 TRQX 14:42:06 165 4,151.0000 XLON 14:42:06 292 4,151.0000 XLON 14:42:06 95 4,151.0000 XLON 14:42:06 29 4,152.0000 XLON 14:43:06 416 4,152.0000 XLON 14:43:08 416 4,152.0000 XLON 14:43:08 29 4,152.0000 XLON 14:43:08 22 4,152.0000 XLON 14:43:08 248 4,149.0000 XLON 14:44:02 234 4,152.5000 CHIX 14:45:34 76 4,152.5000 CHIX 14:45:34 10 4,152.5000 CHIX 14:45:34 67 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 182 4,152.5000 XLON 14:45:34 200 4,152.5000 XLON 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34
3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 3 4,152.5000 BATE 14:45:34 1 4,152.5000 BATE 14:45:34 10 4,152.5000 CHIX 14:45:34 41 4,152.5000 XLON 14:45:34 94 4,152.5000 TRQX 14:45:34 23 4,152.5000 TRQX 14:45:34 3 4,152.5000 BATE 14:45:34 1 4,152.5000 BATE 14:45:34 10 4,152.5000 CHIX 14:45:34 10 4,152.5000 CHIX 14:45:34 10 4,152.5000 CHIX 14:45:34 32 4,152.5000 CHIX 14:45:34 50 4,152.5000 BATE 14:45:34 188 4,152.5000 CHIX 14:45:34 27 4,152.5000 CHIX 14:45:34 141 4,152.5000 CHIX 14:45:34 65 4,154.5000 AQXE 14:46:32 383 4,154.5000 CHIX 14:46:32 83 4,154.5000 BATE 14:46:32 115 4,154.5000 TRQX 14:46:32 226 4,154.5000 XLON 14:46:32 198 4,154.5000 XLON 14:48:57 233 4,154.5000 XLON 14:48:57 188 4,154.5000 TRQX 14:48:57 31 4,154.5000 TRQX 14:48:57 212 4,154.5000 CHIX 14:48:57 101 4,154.5000 AQXE 14:48:57 50 4,154.5000 BATE 14:48:57 73 4,154.5000 BATE 14:48:57 44 4,154.5000 TRQX 14:48:57 46 4,154.5000 TRQX 14:48:57 90 4,154.5000 TRQX 14:48:57 215 4,154.5000 CHIX 14:48:57 180 4,154.5000 CHIX 14:48:57 161 4,153.5000 XLON 14:49:34 122 4,153.5000 TRQX 14:49:34 78 4,153.5000 XLON 14:49:34 405 4,153.5000 CHIX 14:49:34 87 4,153.5000 BATE 14:49:34 68 4,153.5000 CHIX 14:49:34 250 4,151.5000 AQXE 14:50:47 223 4,151.5000 AQXE 14:50:47 215 4,151.5000 CHIX 14:50:47 27 4,151.5000 AQXE 14:50:47 188 4,151.5000 CHIX 14:50:47 267 4,152.0000 XLON 14:51:39 100 4,152.0000 XLON 14:51:40 57 4,152.0000 XLON 14:51:41 413 4,153.0000 CHIX 14:52:30 83 4,153.5000 CHIX 14:52:55 293 4,153.5000 XLON 14:52:56 141 4,153.5000 XLON 14:52:56 24 4,156.5000 CHIX 14:54:07 1 4,156.5000 BATE 14:54:07 4 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 3 4,156.5000 BATE 14:54:07 24 4,156.5000 CHIX 14:54:07 24 4,156.5000 CHIX 14:54:07 24 4,156.5000 CHIX 14:54:07 24 4,156.5000 CHIX 14:54:07 24 4,156.5000 CHIX 14:54:07 24 4,156.5000 CHIX 14:54:07 24 4,156.5000 CHIX 14:54:07 24 4,156.5000 CHIX 14:54:07 24 4,156.5000 CHIX 14:54:07 24 4,156.5000 CHIX 14:54:07 5 4,156.5000 CHIX 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 5 4,156.5000 BATE 14:54:07 200 4,156.5000 XLON 14:54:07 41 4,156.5000 XLON 14:54:07 23 4,156.5000 TRQX 14:54:07 46 4,156.5000 TRQX 14:54:07 100 4,156.5000 TRQX 14:54:07 72 4,156.5000 TRQX 14:54:07 248 4,153.5000 XLON 14:54:18 160 4,153.5000 XLON 14:54:18 54 4,154.0000 CHIX 14:55:02 69 4,154.0000 BATE 14:55:11 322 4,154.0000 CHIX 14:55:11 97 4,154.0000 TRQX 14:55:11 190 4,154.0000 XLON 14:55:11 54 4,154.0000 CHIX 14:55:11 61 4,152.5000 AQXE 14:56:01 42 4,152.5000 CHIX 14:56:02 78 4,152.5000 BATE 14:56:05 262 4,152.5000 CHIX 14:56:05 58 4,152.5000 CHIX 14:56:05 109 4,152.5000 TRQX 14:56:05 169 4,152.5000 XLON 14:56:05 44 4,152.5000 XLON 14:56:05 172 4,150.5000 XLON 14:56:53 95 4,150.5000 XLON 14:56:54 215 4,149.0000 CHIX 14:56:58 215 4,149.0000 CHIX 14:56:58 46 4,149.0000 TRQX 14:56:58 1 4,149.0000 TRQX 14:56:58 1 4,149.0000 AQXE 14:56:58 3 4,153.0000 XLON 14:58:27 100 4,153.0000 XLON 14:58:28 40 4,153.0000 XLON 14:58:30 236 4,155.5000 XLON 14:59:50 236 4,155.5000 XLON 14:59:50 366 4,155.5000 XLON 14:59:50 236 4,155.5000 XLON 14:59:50 366 4,155.5000 XLON 14:59:50 208 4,155.5000 CHIX 14:59:50 181 4,153.5000 XLON 15:00:06 100 4,153.5000 CHIX 15:00:43 100 4,153.5000 CHIX 15:00:43 66 4,153.5000 CHIX 15:00:48 265 4,153.5000 CHIX 15:00:48 62 4,152.0000 XLON 15:01:36 87 4,152.0000 CHIX 15:02:08 8 4,152.0000 TRQX 15:02:08 10 4,152.0000 CHIX 15:02:08 66 4,152.0000 CHIX 15:02:08 346 4,152.0000 XLON 15:02:08 137 4,152.0000 BATE 15:02:10 257 4,152.0000 CHIX 15:02:10 182 4,152.0000 TRQX 15:02:10 28 4,152.0000 XLON 15:02:10 50 4,152.0000 BATE 15:02:10 45 4,152.0000 BATE 15:02:10 125 4,152.0000 AQXE 15:02:10 102 4,152.0000 AQXE 15:02:10 281 4,153.0000 XLON 15:03:17 466 4,153.5000 CHIX 15:03:59 16 4,153.5000 AQXE 15:03:59 87 4,153.5000 XLON 15:05:48 101 4,153.5000 TRQX 15:05:48 131 4,153.5000 XLON 15:05:48 199 4,153.5000 XLON 15:05:48 73 4,153.5000 BATE 15:05:48 218 4,153.5000 XLON 15:05:48 358 4,153.5000 XLON 15:05:48 198 4,153.5000 CHIX 15:05:48 139 4,153.5000 CHIX 15:05:48 46 4,153.5000 TRQX 15:05:48 11 4,153.5000 TRQX 15:05:48 140 4,155.0000 XLON 15:07:14 99 4,155.0000 CHIX 15:07:16 71 4,155.0000 BATE 15:07:16 230 4,155.0000 CHIX 15:07:16 54 4,155.0000 XLON 15:07:16 99 4,155.0000 TRQX 15:07:16 56 4,155.0000 CHIX 15:07:16 107 4,154.0000 XLON 15:08:07 123 4,154.0000 XLON 15:08:07 107 4,154.0000 XLON 15:08:07 215 4,154.0000 CHIX 15:08:07 74 4,154.0000 CHIX 15:08:07 44 4,154.0000 TRQX 15:08:07 46 4,154.0000 TRQX 15:08:07 164 4,154.0000 XLON 15:08:07 281 4,155.0000 XLON 15:09:39 281 4,155.0000 XLON 15:09:39 45 4,155.0000 XLON 15:09:39 190 4,155.0000 XLON 15:09:39 149 4,154.0000 CHIX 15:10:41 236 4,154.0000 XLON 15:11:18 180 4,154.0000 XLON 15:11:18 124 4,154.0000 AQXE 15:11:18 114 4,154.0000 CHIX 15:11:18 23 4,152.5000 TRQX 15:11:32 200 4,152.5000 XLON 15:11:32 41 4,152.5000 XLON 15:11:32 23 4,152.5000 TRQX 15:11:32 32 4,152.5000 CHIX 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 6 4,152.5000 BATE 15:11:32 2 4,152.5000 BATE 15:11:32 20 4,152.5000 AQXE 15:11:32 3 4,152.5000 AQXE 15:11:32 82 4,152.5000 AQXE 15:11:32 23 4,152.5000 TRQX 15:11:32 160 4,154.0000 XLON 15:13:04 290 4,154.5000 XLON 15:13:11 147 4,154.5000 TRQX 15:13:11 106 4,154.5000 BATE 15:13:11 281 4,154.5000 CHIX 15:13:11 90 4,154.5000 CHIX 15:13:11 120 4,154.5000 CHIX 15:13:11 83 4,154.5000 CHIX 15:13:11 139 4,154.0000 XLON 15:14:07 61 4,154.0000 XLON 15:14:07 41 4,154.0000 XLON 15:14:07 23 4,154.0000 TRQX 15:14:07 28 4,154.0000 AQXE 15:14:07 28 4,154.0000 AQXE 15:14:07 17 4,154.0000 AQXE 15:15:33 123 4,155.0000 AQXE 15:16:00 115 4,154.5000 AQXE 15:16:07 162 4,154.5000 XLON 15:16:11 51 4,154.5000 XLON 15:16:11 161 4,154.5000 TRQX 15:16:11 188 4,154.5000 XLON 15:16:11 147 4,154.5000 BATE 15:16:11 125 4,154.5000 AQXE 15:16:11 124 4,154.5000 AQXE 15:16:11 124 4,154.5000 AQXE 15:16:11 50 4,154.5000 BATE 15:16:11 215 4,154.5000 CHIX 15:16:11
86 4,154.5000 CHIX 15:16:11 200 4,156.0000 XLON 15:17:09 100 4,156.0000 XLON 15:17:44 269 4,156.0000 CHIX 15:17:44 69 4,156.0000 BATE 15:17:44 53 4,156.0000 CHIX 15:17:44 90 4,156.0000 XLON 15:17:44 97 4,156.0000 TRQX 15:17:44 110 4,154.0000 XLON 15:18:32 90 4,154.0000 XLON 15:18:32 69 4,154.0000 XLON 15:18:32 24 4,153.0000 BATE 15:18:44 65 4,153.0000 XLON 15:18:44 237 4,154.5000 CHIX 15:19:08 64 4,154.5000 BATE 15:19:08 60 4,154.5000 CHIX 15:19:08 100 4,154.5000 XLON 15:19:08 165 4,154.5000 CHIX 15:19:08 59 4,154.0000 XLON 15:19:09 31 4,154.0000 TRQX 15:19:09 101 4,154.0000 CHIX 15:19:09 21 4,154.0000 BATE 15:19:09 101 4,154.0000 CHIX 15:19:09 19 4,154.0000 CHIX 15:19:09 31 4,154.0000 TRQX 15:19:09 66 4,154.0000 TRQX 15:19:09 45 4,154.0000 BATE 15:19:09 50 4,154.0000 BATE 15:19:09 100 4,154.0000 BATE 15:19:09 215 4,154.0000 CHIX 15:19:09 187 4,154.0000 CHIX 15:19:09 17 4,155.5000 BATE 15:21:11 4 4,155.5000 BATE 15:21:11 21 4,155.5000 BATE 15:21:11 21 4,155.5000 BATE 15:21:11 12 4,155.5000 BATE 15:21:11 98 4,155.5000 CHIX 15:21:11 21 4,155.5000 BATE 15:21:11 21 4,155.5000 BATE 15:21:11 16 4,155.5000 BATE 15:21:11 98 4,155.5000 CHIX 15:21:11 59 4,155.5000 CHIX 15:21:11 30 4,155.5000 TRQX 15:21:11 58 4,155.5000 XLON 15:21:11 30 4,155.5000 TRQX 15:21:11 130 4,155.5000 TRQX 15:21:11 30 4,155.5000 TRQX 15:21:11 8 4,155.5000 TRQX 15:21:11 170 4,155.5000 CHIX 15:21:11 133 4,155.5000 CHIX 15:21:11 79 4,154.5000 AQXE 15:22:39 100 4,154.5000 BATE 15:22:39 29 4,154.5000 CHIX 15:22:39 73 4,154.5000 TRQX 15:22:39 437 4,154.5000 CHIX 15:22:39 275 4,154.5000 XLON 15:22:39 66 4,154.5000 CHIX 15:22:39 80 4,154.0000 CHIX 15:24:17 46 4,154.0000 XLON 15:24:23 150 4,154.0000 XLON 15:24:23 6 4,154.0000 TRQX 15:24:23 95 4,154.0000 TRQX 15:24:23 254 4,154.0000 CHIX 15:24:23 128 4,154.0000 AQXE 15:24:23 189 4,154.0000 XLON 15:24:39 58 4,154.0000 XLON 15:24:39 58 4,154.0000 XLON 15:24:39 58 4,154.0000 XLON 15:24:39 131 4,154.0000 XLON 15:24:39 49 4,154.0000 XLON 15:24:39 98 4,154.0000 XLON 15:24:39 190 4,154.0000 CHIX 15:24:39 292 4,152.5000 XLON 15:25:46 3 4,152.5000 CHIX 15:26:44 304 4,153.0000 XLON 15:27:01 111 4,153.0000 BATE 15:27:01 289 4,153.0000 CHIX 15:27:01 226 4,153.0000 CHIX 15:27:01 60 4,153.0000 TRQX 15:27:01 94 4,153.0000 TRQX 15:27:01 87 4,153.0000 CHIX 15:27:01 66 4,153.0000 BATE 15:28:32 306 4,153.0000 CHIX 15:28:32 130 4,153.0000 XLON 15:28:32 50 4,153.0000 XLON 15:28:32 92 4,153.0000 TRQX 15:28:32 52 4,153.0000 XLON 15:28:32 20 4,152.5000 XLON 15:28:53 76 4,154.5000 BATE 15:29:52 335 4,154.5000 CHIX 15:29:52 46 4,154.5000 TRQX 15:29:52 208 4,154.5000 XLON 15:29:52 59 4,154.5000 TRQX 15:29:52 77 4,154.5000 AQXE 15:29:52 61 4,155.0000 XLON 15:30:05 233 4,155.0000 XLON 15:30:05 130 4,155.0000 XLON 15:30:05 103 4,155.0000 XLON 15:30:05 215 4,155.0000 CHIX 15:30:05 10 4,155.0000 CHIX 15:30:05 2 4,154.5000 BATE 15:30:59 175 4,155.0000 XLON 15:31:35 501 4,155.0000 XLON 15:31:50 89 4,154.5000 XLON 15:31:50 163 4,154.5000 XLON 15:31:50 160 4,154.5000 XLON 15:31:50 252 4,154.5000 XLON 15:31:50 69 4,154.5000 XLON 15:31:51 65 4,154.5000 XLON 15:31:52 200 4,156.0000 XLON 15:34:05 73 4,157.5000 TRQX 15:34:54 142 4,157.5000 XLON 15:34:54 52 4,157.5000 BATE 15:34:54 242 4,157.5000 CHIX 15:34:54 41 4,157.5000 CHIX 15:34:54 218 4,157.0000 XLON 15:35:04 218 4,157.0000 XLON 15:35:04 55 4,157.0000 XLON 15:35:04 218 4,157.0000 XLON 15:35:04 55 4,157.0000 XLON 15:35:04 125 4,157.0000 AQXE 15:35:04 100 4,156.0000 XLON 15:36:35 134 4,156.0000 TRQX 15:36:35 165 4,156.0000 XLON 15:36:35 97 4,156.0000 BATE 15:36:35 226 4,156.0000 CHIX 15:36:35 112 4,156.0000 CHIX 15:36:35 110 4,156.0000 CHIX 15:36:35 76 4,156.0000 CHIX 15:36:35 258 4,157.0000 XLON 15:37:55 94 4,157.0000 BATE 15:37:55 315 4,157.0000 CHIX 15:37:55 330 4,157.0000 CHIX 15:37:55 379 4,158.0000 CHIX 15:40:19 3 4,158.0000 BATE 15:40:19 60 4,158.0000 BATE 15:40:19 19 4,158.0000 BATE 15:40:19 224 4,158.0000 XLON 15:40:19 114 4,158.0000 TRQX 15:40:19 64 4,158.0000 AQXE 15:40:19 237 4,157.5000 XLON 15:40:19 237 4,157.5000 XLON 15:40:19 237 4,157.5000 XLON 15:40:19 169 4,157.5000 CHIX 15:40:19 87 4,153.5000 BATE 15:42:16 103 4,153.5000 XLON 15:42:16 176 4,153.5000 CHIX 15:42:17 100 4,153.5000 XLON 15:42:17 127 4,154.5000 BATE 15:44:16 347 4,154.5000 XLON 15:44:30 34 4,154.5000 BATE 15:44:33 200 4,154.5000 CHIX 15:44:48 200 4,154.5000 XLON 15:44:50 48 4,154.5000 BATE 15:44:52 60 4,154.5000 CHIX 15:45:08 49 4,154.5000 XLON 15:45:22 158 4,154.5000 XLON 15:45:29 324 4,154.5000 CHIX 15:45:29 17 4,154.5000 XLON 15:45:29 190 4,154.5000 XLON 15:45:29 17 4,154.5000 XLON 15:45:29 207 4,154.5000 XLON 15:45:29 17 4,154.5000 XLON 15:45:29 196 4,154.5000 XLON 15:45:29 271 4,155.0000 XLON 15:46:01 160 4,155.0000 XLON 15:46:01 100 4,155.0000 XLON 15:46:01 11 4,155.0000 XLON 15:46:01 14 4,155.0000 XLON 15:46:01 167 4,155.0000 TRQX 15:46:01 64 4,155.0000 AQXE 15:48:11 82 4,155.0000 BATE 15:48:11 382 4,155.0000 CHIX 15:48:11 115 4,155.0000 TRQX 15:48:11 224 4,155.0000 XLON 15:48:11 226 4,154.0000 XLON 15:49:12 226 4,154.0000 XLON 15:49:12 41 4,154.0000 CHIX 15:49:12 185 4,154.0000 CHIX 15:49:12 20 4,154.0000 XLON 15:50:00 73 4,155.0000 BATE 15:50:45 342 4,155.0000 CHIX 15:50:45 201 4,155.0000 XLON 15:50:45 102 4,155.0000 TRQX 15:50:45 58 4,155.0000 CHIX 15:50:45 273 4,154.5000 XLON 15:50:45 215 4,154.5000 CHIX 15:50:45 215 4,154.5000 CHIX 15:50:45 240 4,154.5000 CHIX 15:50:45 47 4,154.5000 BATE 15:50:45 250 4,152.0000 XLON 15:53:01 205 4,152.0000 XLON 15:53:01 155 4,154.5000 BATE 15:54:44 422 4,154.5000 XLON 15:54:51 100 4,154.5000 BATE 15:54:51 272 4,154.5000 XLON 15:54:51 463 4,154.5000 CHIX 15:54:51 139 4,154.5000 TRQX 15:54:51 112 4,154.5000 XLON 15:55:36 60 4,156.0000 BATE 15:56:26 38 4,156.0000 BATE 15:56:26 63 4,156.0000 CHIX 15:56:27 227 4,156.5000 XLON 15:56:42 116 4,156.5000 TRQX 15:56:42 386 4,156.5000 CHIX 15:56:42 83 4,156.5000 BATE 15:56:42 246 4,156.0000 XLON 15:56:42 547 4,156.0000 XLON 15:56:42 65 4,156.5000 CHIX 15:56:42 57 4,157.5000 XLON 15:58:27 97 4,157.5000 CHIX 15:58:27 10 4,159.5000 BATE 16:00:08 70 4,159.5000 BATE 16:00:10 85 4,159.5000 XLON 16:00:10 133 4,159.5000 XLON 16:00:14 111 4,159.5000 TRQX 16:00:14 370 4,159.5000 CHIX 16:00:14 63 4,159.5000 XLON 16:00:14 41 4,159.0000 CHIX 16:00:15 8 4,159.0000 BATE 16:00:15 43 4,159.0000 XLON 16:00:15 157 4,159.0000 XLON 16:00:15 23 4,159.0000 TRQX 16:00:15 49 4,159.0000 XLON 16:00:15 23 4,159.0000 TRQX 16:00:15 41 4,159.0000 CHIX 16:00:15 23 4,159.0000 TRQX 16:00:15 200 4,159.0000 XLON 16:00:15 41 4,159.0000 CHIX 16:00:15 239 4,158.5000 XLON 16:00:24 239 4,158.5000 XLON 16:00:24 192 4,158.5000 XLON 16:00:24 21 4,158.0000 BATE 16:01:34 21 4,158.0000 BATE 16:01:34 21 4,158.0000 BATE 16:01:34 21 4,158.0000 BATE 16:01:34 21 4,158.0000 BATE 16:01:34 21 4,158.0000 BATE 16:01:34 21 4,158.0000 BATE 16:01:34 21 4,158.0000 BATE 16:01:34 21 4,158.0000 BATE 16:01:34 21 4,158.0000 BATE 16:01:34 8 4,158.0000 BATE 16:01:34 89 4,158.5000 BATE 16:03:05 19 4,158.5000 CHIX 16:03:05 50 4,158.5000 CHIX 16:03:05 347 4,158.5000 CHIX 16:03:05 125 4,158.5000 TRQX 16:03:05 244 4,158.5000 XLON 16:03:05 70 4,158.5000 CHIX 16:03:05 100 4,158.0000 XLON 16:03:43 24 4,158.0000 XLON 16:03:44 258 4,157.5000 XLON 16:03:52 177 4,157.5000 XLON 16:03:52 81 4,157.5000 XLON 16:03:52 210 4,157.5000 XLON 16:03:52 48 4,157.5000 XLON 16:03:52 257 4,157.5000 XLON 16:03:52 248 4,157.5000 CHIX 16:05:52 223 4,157.5000 CHIX 16:05:52 101 4,157.5000 BATE 16:05:52 142 4,157.5000 TRQX 16:05:52 277 4,157.5000 XLON 16:05:52 79 4,157.5000 CHIX 16:05:52 95 4,157.0000 BATE 16:07:00 260 4,157.0000 XLON 16:07:00 168 4,157.0000 XLON 16:07:01 61 4,157.0000 BATE 16:07:01 419 4,157.0000 CHIX 16:07:01 200 4,155.0000 XLON 16:08:22 314 4,155.0000 XLON 16:08:22 60 4,155.0000 AQXE 16:08:22 100 4,155.0000 CHIX 16:08:22 200 4,155.0000 CHIX 16:08:22 207 4,154.0000 XLON 16:09:42 105 4,154.0000 TRQX 16:09:42 352 4,154.0000 CHIX 16:09:42 76 4,154.0000 BATE 16:09:42 60 4,154.0000 CHIX 16:09:42 50 4,152.0000 BATE 16:10:48 21 4,152.0000 BATE 16:10:48 86 4,152.0000 CHIX 16:10:49 82 4,152.0000 CHIX 16:10:49 25 4,152.0000 CHIX 16:10:49 19 4,152.0000 CHIX 16:10:49 19 4,152.0000 CHIX 16:10:49 13 4,152.0000 CHIX 16:10:49 24 4,152.0000 CHIX 16:10:49 50 4,152.0000 CHIX 16:10:49 13 4,152.0000 CHIX 16:10:49 2 4,152.0000 CHIX 16:10:49 56 4,152.5000 CHIX 16:11:41 41 4,152.5000 CHIX 16:11:41 55 4,152.5000 CHIX 16:11:41 50 4,152.5000 CHIX 16:11:41 50 4,152.5000 CHIX 16:11:41 35 4,152.5000 CHIX 16:11:41 15 4,152.5000 CHIX 16:11:41 50 4,152.5000 CHIX 16:11:41 3 4,152.5000 CHIX 16:11:41
5 4,152.5000 CHIX 16:11:41 30 4,152.5000 CHIX 16:11:41 104 4,153.0000 XLON 16:13:03 117 4,153.0000 XLON 16:13:03 63 4,153.0000 AQXE 16:13:03 64 4,153.0000 BATE 16:13:03 218 4,153.5000 CHIX 16:13:33 86 4,153.5000 BATE 16:13:33 256 4,153.5000 CHIX 16:13:33 142 4,153.5000 CHIX 16:13:33 36 4,153.5000 CHIX 16:13:33 90 4,153.5000 CHIX 16:13:33 10 4,153.5000 CHIX 16:13:33 10 4,153.5000 CHIX 16:13:33 72 4,153.5000 CHIX 16:13:33 73 4,153.5000 CHIX 16:13:33 145 4,153.5000 CHIX 16:13:33 215 4,153.5000 CHIX 16:13:33 61 4,153.5000 CHIX 16:13:33 215 4,153.0000 CHIX 16:14:31 215 4,153.0000 CHIX 16:14:31 50 4,153.0000 CHIX 16:14:31 100 4,153.0000 CHIX 16:14:31 129 4,153.0000 CHIX 16:14:31 50 4,153.0000 BATE 16:14:31 53 4,153.0000 BATE 16:14:31 6 4,152.5000 AQXE 16:15:37 25 4,152.5000 CHIX 16:15:37 5 4,152.5000 BATE 16:15:37 23 4,152.5000 TRQX 16:15:37 200 4,152.5000 XLON 16:15:37 46 4,152.5000 TRQX 16:15:37 100 4,152.5000 TRQX 16:15:37 215 4,152.5000 CHIX 16:15:37 215 4,152.5000 CHIX 16:15:37 139 4,152.5000 AQXE 16:15:37 20 4,150.0000 BATE 16:17:00 20 4,150.0000 BATE 16:17:00 20 4,150.0000 BATE 16:17:00 20 4,150.0000 BATE 16:17:30 56 4,150.0000 XLON 16:17:31 29 4,150.0000 TRQX 16:17:31 95 4,150.0000 CHIX 16:17:31 20 4,150.0000 BATE 16:17:31 20 4,150.0000 BATE 16:17:31 12 4,150.0000 BATE 16:17:31 95 4,150.0000 CHIX 16:17:31 20 4,150.0000 BATE 16:17:31 5 4,150.0000 BATE 16:17:31 215 4,150.0000 CHIX 16:17:31 359 4,150.0000 XLON 16:17:31 50 4,150.0000 BATE 16:18:18 200 4,150.5000 XLON 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 2 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 3 4,150.5000 BATE 16:18:24 1 4,150.5000 BATE 16:18:24 13 4,150.5000 XLON 16:18:24 28 4,150.5000 XLON 16:18:24 23 4,150.5000 TRQX 16:18:24 11 4,150.5000 CHIX 16:18:24 4 4,150.5000 CHIX 16:18:24 69 4,150.5000 BATE 16:18:24 69 4,150.5000 BATE 16:18:24 215 4,150.5000 CHIX 16:18:24 143 4,150.5000 CHIX 16:18:24 215 4,150.5000 CHIX 16:19:25 125 4,150.5000 AQXE 16:19:29 124 4,150.5000 AQXE 16:19:29 215 4,150.5000 CHIX 16:19:29 186 4,150.5000 CHIX 16:19:29 51 4,149.0000 CHIX 16:20:12 51 4,149.0000 BATE 16:20:12 96 4,149.0000 CHIX 16:20:12 32 4,149.0000 CHIX 16:20:12 24 4,149.0000 BATE 16:20:12 76 4,149.0000 CHIX 16:20:12 50 4,149.0000 CHIX 16:20:12 44 4,149.0000 CHIX 16:20:12 100 4,149.0000 CHIX 16:20:13 100 4,149.0000 CHIX 16:20:13 170 4,149.0000 XLON 16:20:15 22 4,149.0000 XLON 16:21:12 198 4,149.0000 XLON 16:21:12 82 4,149.0000 XLON 16:21:12 215 4,149.0000 CHIX 16:21:12 100 4,149.0000 CHIX 16:21:12 50 4,149.0000 BATE 16:21:12 5 4,149.0000 TRQX 16:21:12 35 4,149.0000 XLON 16:21:12 118 4,149.0000 CHIX 16:21:59 30 4,149.0000 CHIX 16:21:59 162 4,149.0000 CHIX 16:21:59 391 4,150.0000 XLON 16:22:05 100 4,150.0000 CHIX 16:22:54 195 4,150.0000 CHIX 16:22:54 200 4,150.0000 CHIX 16:22:54 90 4,150.0000 CHIX 16:22:54 50 4,150.0000 TRQX 16:22:54 37 4,150.0000 CHIX 16:22:54 38 4,150.5000 BATE 16:24:13 91 4,150.5000 BATE 16:24:13 1 4,150.5000 BATE 16:24:13 19 4,150.5000 CHIX 16:24:13 55 4,150.5000 CHIX 16:24:13 50 4,150.5000 CHIX 16:24:13 100 4,150.5000 CHIX 16:24:13 50 4,150.5000 CHIX 16:24:13 100 4,150.5000 CHIX 16:24:14 100 4,150.5000 CHIX 16:24:14 50 4,150.5000 CHIX 16:24:14 50 4,150.5000 CHIX 16:24:14 27 4,150.5000 CHIX 16:24:14 181 4,150.5000 TRQX 16:24:14 353 4,150.5000 XLON 16:24:14 100 4,150.5000 CHIX 16:24:14 1 4,150.5000 CHIX 16:24:14 11 4,150.0000 BATE 16:25:25 50 4,150.0000 BATE 16:25:25 186 4,150.0000 XLON 16:25:27 315 4,150.0000 CHIX 16:25:27 125 4,150.0000 BATE 16:25:27 18 4,150.0000 BATE 16:25:27 12 4,150.0000 CHIX 16:25:27 8 4,149.5000 BATE 16:26:01 50 4,149.5000 BATE 16:26:01 174 4,149.5000 BATE 16:26:01 480 4,149.5000 CHIX 16:26:01 232 4,149.5000 BATE 16:26:01 36 4,149.5000 CHIX 16:26:01 190 4,149.0000 CHIX 16:26:26 3 4,148.5000 BATE 16:26:51 100 4,148.5000 BATE 16:26:51 50 4,148.5000 BATE 16:26:51 117 4,148.5000 BATE 16:26:55 29 4,150.0000 BATE 16:27:20 39 4,150.0000 BATE 16:27:20 187 4,150.0000 XLON 16:27:22 171 4,150.5000 XLON 16:27:27 88 4,150.5000 TRQX 16:27:27 402 4,150.5000 CHIX 16:27:27 211 4,150.0000 XLON 16:27:56 275 4,150.5000 XLON 16:28:47 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 POSGZMMZRDDGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Block listing Interim Review BLOCK LISTING OF SHARES UNILEVER PLC Released 15:04:02 15 December 2022 RNS Number : 8885J Unilever PLC 15 December 2022 15 December 2022 Unilever PLC (the "Company") Block listing of shares Application has been made to the Financial Conduct Authority ("FCA") and the London Stock Exchange ("LSE") for a block listing of 5,000,000 ordinary shares of 3 1/9 pence each in the Company (the "New Ordinary Shares"). The New Ordinary Shares will be allotted to trade on the Main Market of the LSE and be admitted to the premium listing segment of the Official List of the FCA upon allotment pursuant to the Company's obligations under its employee share schemes: the Unilever Share Plan 2017 (including the Unilever North America Omnibus Equity Compensation Plan) and the SHARES Plan (the "Plans"). The New Ordinary Shares will be issued and allotted from time to time for the purpose of satisfying the vesting of awards under the Plans. The New Ordinary Shares will rank equally with the existing issued ordinary shares of the Company. Admission of the New Ordinary Shares is expected on 19 December 2022. Unilever PLC Unilever House 100 Victoria Embankment London EC4Y 0DY United Kingdom Press-Office.London@Unilever.com 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 BLREELFFLLLBFBB
London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Director/PDMR Shareholding DIRECTOR/PDMR SHAREHOLDING UNILEVER PLC Released 17:35:04 15 December 2022 RNS Number : 9106J Unilever PLC 15 December 2022 Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Nelson Peltz 2 Reason for the notification a) Position/status Non-executive Director, Unilever PLC b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary shares GB00B10RZP78
b) Nature of the transaction Transfer of shares between accounts in the name of the same person (certain funds managed by Trian Fund Management, L.P. transferring shares between brokerage accounts). These transfers do not affect the number of shares held by Trian or the funds it manages. c) Currency GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) £00.00 12,708,691 e) Aggregated information - Volume - Total 12,708,691 £00.00 f) Date of the transaction 13 December 2022 g) Place of the transaction Outside a trading venue 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 DSHGPGUWPUPPGMA London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 18:07:37 15 December 2022 RNS Number : 9139J Unilever PLC 15 December 2022 TRANSACTIONS IN OWN SECURITIES 15 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 15 December 2022 Number of ordinary shares purchased: 225,407 Highest price paid per share: GBp 4,153.0000 Lowest price paid per share: GBp 4,114.5000 Volume weighted average price paid per share: GBp 4,136.4061 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 96,709,651 of its ordinary shares in treasury and has 2,532,534,121 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,136.9950 100,607 BATS 4,136.5998 13,949 Chi-X 4,135.7107 80,613 Turquoise 4,136.9508 23,591 Aquis 4,133.5882 6,647 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 28 4,148.0000 CHIX 08:00:32 29 4,148.0000 CHIX 08:00:32 28 4,148.0000 CHIX 08:00:32 29 4,148.0000 CHIX 08:00:32 28 4,148.0000 CHIX 08:00:32 29 4,148.0000 CHIX 08:00:32 28 4,148.0000 CHIX 08:00:32 29 4,148.0000 CHIX 08:00:32 28 4,148.0000 CHIX 08:00:32 29 4,148.0000 CHIX 08:00:32 28 4,148.0000 CHIX 08:00:32 29 4,148.0000 CHIX 08:00:32 28 4,148.0000 CHIX 08:00:32 29 4,148.0000 CHIX 08:00:32 7 4,148.0000 CHIX 08:00:32 200 4,148.0000 XLON 08:00:32 260 4,148.0000 XLON 08:00:32 200 4,148.0000 XLON 08:00:32 42 4,148.0000 XLON 08:00:32 260 4,148.0000 XLON 08:00:32 42 4,148.0000 XLON 08:00:32 148 4,148.0000 XLON 08:00:32 28 4,148.0000 CHIX 08:00:32 18 4,148.0000 CHIX 08:00:32 11 4,148.0000 CHIX 08:00:32 28 4,148.0000 CHIX 08:00:32 18 4,148.0000 CHIX 08:00:32 26 4,148.0000 CHIX 08:00:32 228 4,153.0000 CHIX 08:01:04 202 4,153.0000 XLON 08:01:04 273 4,152.0000 XLON 08:01:05 16 4,152.0000 XLON 08:01:05 378 4,151.0000 TRQX 08:01:08 55 4,150.5000 XLON 08:02:01 22 4,150.5000 XLON 08:02:01 133 4,150.5000 XLON 08:02:01 208 4,151.0000 CHIX 08:02:14 208 4,148.5000 XLON 08:02:26 204 4,151.0000 XLON 08:03:18 140 4,151.0000 XLON 08:03:18 64 4,151.0000 XLON 08:03:21 204 4,151.0000 XLON 08:03:21 119 4,151.0000 XLON 08:03:21 241 4,150.5000 TRQX 08:04:50 263 4,150.5000 XLON 08:04:50 125 4,150.5000 XLON 08:04:50 144 4,150.5000 CHIX 08:04:50 104 4,150.5000 CHIX 08:04:50 241 4,150.5000 TRQX 08:04:50 138 4,150.5000 XLON 08:04:50 43 4,150.5000 TRQX 08:04:50 191 4,150.0000 CHIX 08:05:09 21 4,149.0000 AQXE 08:06:36 26 4,149.0000 BATE 08:06:36 97 4,149.0000 CHIX 08:06:36 230 4,149.0000 XLON 08:06:36 72 4,149.0000 XLON 08:06:36 7 4,149.0000 CHIX 08:06:37 30 4,149.0000 CHIX 08:06:37 239 4,149.0000 CHIX 08:06:37 62 4,150.5000 BATE 08:06:53 289 4,150.5000 CHIX 08:06:53 87 4,150.5000 TRQX 08:06:53 171 4,150.5000 XLON 08:06:53 257 4,151.0000 TRQX 08:08:44 257 4,151.0000 TRQX 08:08:44 278 4,151.0000 CHIX 08:08:44 28 4,151.0000 CHIX 08:08:44 143 4,151.0000 CHIX 08:08:44 281 4,151.0000 CHIX 08:08:44 119 4,151.0000 CHIX 08:08:44 335 4,151.0000 CHIX 08:08:44 25 4,151.0000 TRQX 08:08:44 122 4,149.0000 XLON 08:10:03 94 4,148.5000 XLON 08:10:05 452 4,148.5000 CHIX 08:10:30 299 4,148.5000 AQXE 08:10:30 298 4,147.0000 XLON 08:10:30 135 4,141.0000 CHIX 08:10:55 20 4,141.0000 CHIX 08:10:55 43 4,141.0000 CHIX 08:10:55 225 4,143.5000 CHIX 08:11:25 265 4,142.5000 XLON 08:11:30 229 4,143.5000 XLON 08:12:34 229 4,143.5000 XLON 08:12:34 100 4,143.5000 CHIX 08:12:34 106 4,142.5000 BATE 08:14:52 492 4,142.5000 CHIX 08:14:52 124 4,142.5000 CHIX 08:14:52 292 4,142.5000 CHIX 08:14:52 148 4,142.5000 TRQX 08:14:52 290 4,142.5000 XLON 08:14:52 83 4,142.5000 BATE 08:14:52 77 4,138.5000 XLON 08:15:12 207 4,138.5000 XLON 08:15:12 74 4,137.5000 TRQX 08:15:19 188 4,137.5000 TRQX 08:15:19 202 4,137.0000 XLON 08:16:54 202 4,137.0000 XLON 08:16:54 70 4,137.0000 XLON 08:16:54 69 4,137.0000 XLON 08:16:54 6 4,137.0000 XLON 08:16:54 63 4,137.0000 XLON 08:16:54 28 4,135.0000 CHIX 08:18:00 200 4,135.0000 XLON 08:18:00 42 4,135.0000 XLON 08:18:00 28 4,135.0000 CHIX 08:18:00 28 4,135.0000 CHIX 08:18:00 6 4,135.0000 BATE 08:18:00 240 4,135.0000 XLON 08:18:00 240 4,135.0000 XLON 08:18:00 370 4,133.5000 CHIX 08:18:05 65 4,133.0000 CHIX 08:18:40 145 4,133.0000 CHIX 08:18:41 375 4,132.0000 XLON 08:18:44 207 4,133.0000 AQXE 08:20:05 99 4,133.0000 XLON 08:20:05 100 4,133.0000 XLON 08:20:05 131 4,133.0000 XLON 08:20:05 2 4,133.5000 BATE 08:21:09 234 4,134.5000 XLON 08:21:22 155 4,134.5000 XLON 08:21:22 79 4,134.5000 XLON 08:21:22 39 4,134.5000 XLON 08:21:22 131 4,133.5000 XLON 08:21:27 163 4,133.5000 XLON 08:21:27 238 4,132.0000 XLON 08:22:46 157 4,132.0000 XLON 08:22:46 81 4,132.0000 XLON 08:22:46 81 4,132.0000 XLON 08:22:46 80 4,132.0000 XLON 08:22:46 261 4,131.5000 CHIX 08:23:11 232 4,129.0000 CHIX 08:23:49 315 4,128.0000 TRQX 08:24:17 395 4,130.0000 CHIX 08:25:30 85 4,130.0000 CHIX 08:25:30 51 4,130.0000 CHIX 08:25:30 77 4,130.0000 CHIX 08:25:30 234 4,127.0000 XLON 08:26:34 234 4,127.0000 XLON 08:26:34 157 4,127.0000 XLON 08:26:35 204 4,127.5000 CHIX 08:26:52 134 4,129.0000 XLON 08:27:31 76 4,129.0000 XLON 08:27:31 255 4,129.0000 BATE 08:27:46 257 4,129.0000 XLON 08:28:50 167 4,129.0000 XLON 08:28:50 90 4,129.0000 XLON 08:28:50 38 4,129.0000 XLON 08:28:50 95 4,129.0000 XLON 08:28:50 300 4,127.5000 AQXE 08:29:50 45 4,127.5000 XLON 08:29:50 272 4,128.0000 CHIX 08:30:10 24 4,128.0000 CHIX 08:30:10 200 4,139.0000 XLON 08:34:16 126 4,139.0000 XLON 08:34:16 99 4,139.0000 TRQX 08:34:16 70 4,139.0000 BATE 08:34:16 330 4,139.0000 CHIX 08:34:16 99 4,139.0000 TRQX 08:34:16 31 4,139.0000 TRQX 08:34:16 70 4,139.0000 BATE 08:34:16 228 4,139.0000 CHIX 08:34:16 70 4,139.0000 BATE 08:34:16 115 4,139.0000 AQXE 08:34:16 113 4,139.0000 AQXE 08:34:17 386 4,137.0000 XLON 08:34:53 400 4,136.0000 XLON 08:35:50 34 4,136.0000 XLON 08:35:50 351 4,136.5000 XLON 08:37:10 415 4,135.0000 XLON 08:37:43 433 4,134.5000 BATE 08:38:38 243 4,134.5000 CHIX 08:40:24 191 4,134.5000 CHIX 08:40:24 218 4,138.0000 XLON 08:42:17 218 4,138.0000 XLON 08:42:17 218 4,138.0000 XLON 08:42:17 26 4,138.0000 XLON 08:42:17 192 4,138.0000 XLON 08:42:17 122 4,138.0000 XLON 08:42:17 91 4,136.0000 TRQX 08:44:56 147 4,136.0000 XLON 08:44:56 32 4,136.0000 XLON 08:44:56 80 4,136.0000 CHIX 08:44:56 65 4,136.0000 BATE 08:44:56 223 4,136.0000 CHIX 08:44:56 232 4,134.5000 XLON 08:45:04 232 4,134.5000 XLON 08:45:04 151 4,134.5000 XLON 08:45:04 231 4,135.5000 XLON 08:47:58 231 4,135.5000 XLON 08:47:58 170 4,135.5000 XLON 08:47:58 21 4,135.5000 XLON 08:47:58 234 4,137.5000 XLON 08:48:56 398 4,137.5000 CHIX 08:48:56 67 4,137.5000 CHIX 08:48:56 523 4,137.0000 BATE 08:50:34 279 4,135.0000 XLON 08:51:51 334 4,135.5000 CHIX 08:52:53 105 4,135.5000 CHIX 08:52:53 244 4,135.0000 XLON 08:53:55 38 4,135.0000 XLON 08:53:55 206 4,135.0000 XLON 08:53:55 136 4,135.0000 XLON 08:53:55 11 4,135.0000 XLON 08:53:55 11 4,135.0000 XLON 08:55:43 293 4,136.0000 CHIX 08:56:10 88 4,136.0000 TRQX 08:56:10 173 4,136.0000 XLON 08:56:10 50 4,136.0000 CHIX 08:56:10 277 4,135.5000 XLON 08:56:25 330 4,136.5000 XLON 08:56:58 149 4,141.0000 CHIX 08:58:03 88 4,141.0000 XLON 08:58:03 94 4,141.0000 CHIX 08:58:03 23 4,141.0000 CHIX 08:58:04
195 4,141.0000 CHIX 08:58:04 79 4,142.5000 TRQX 08:59:53 153 4,142.5000 XLON 08:59:53 44 4,142.5000 AQXE 08:59:53 261 4,142.5000 CHIX 08:59:53 56 4,142.5000 BATE 08:59:53 56 4,140.5000 XLON 09:00:33 42 4,137.5000 AQXE 09:02:05 53 4,137.5000 BATE 09:02:05 248 4,137.5000 CHIX 09:02:05 75 4,137.5000 TRQX 09:02:05 146 4,137.5000 XLON 09:02:05 234 4,134.5000 XLON 09:03:06 368 4,135.0000 XLON 09:04:11 41 4,134.5000 AQXE 09:04:11 51 4,134.5000 BATE 09:04:11 240 4,134.5000 CHIX 09:04:11 72 4,134.5000 TRQX 09:04:11 141 4,134.5000 XLON 09:04:11 269 4,133.0000 XLON 09:06:07 180 4,132.5000 CHIX 09:07:20 122 4,132.5000 CHIX 09:07:20 221 4,138.0000 XLON 09:11:34 221 4,138.0000 XLON 09:11:34 221 4,138.0000 XLON 09:11:34 221 4,138.0000 XLON 09:11:34 221 4,138.0000 XLON 09:11:34 175 4,138.0000 XLON 09:11:34 46 4,138.0000 XLON 09:11:34 175 4,138.0000 XLON 09:11:34 98 4,137.0000 XLON 09:11:55 400 4,136.0000 TRQX 09:13:36 39 4,136.0000 TRQX 09:13:36 252 4,135.5000 XLON 09:13:36 252 4,135.5000 XLON 09:13:36 162 4,135.5000 XLON 09:13:36 275 4,133.0000 XLON 09:15:33 275 4,133.0000 XLON 09:15:33 53 4,133.0000 XLON 09:15:33 13 4,130.5000 XLON 09:19:24 246 4,131.5000 XLON 09:19:52 213 4,131.5000 XLON 09:19:52 219 4,131.5000 XLON 09:19:52 34 4,132.0000 BATE 09:21:11 344 4,132.0000 CHIX 09:21:11 40 4,132.0000 BATE 09:21:11 202 4,132.0000 XLON 09:21:11 58 4,132.0000 CHIX 09:21:11 356 4,135.5000 XLON 09:22:51 10 4,135.5000 XLON 09:22:51 332 4,135.5000 XLON 09:22:51 89 4,135.5000 XLON 09:22:51 252 4,135.0000 XLON 09:22:51 252 4,135.0000 XLON 09:22:51 106 4,135.0000 XLON 09:22:51 140 4,135.0000 XLON 09:22:51 263 4,133.0000 XLON 09:25:36 263 4,133.0000 XLON 09:25:36 137 4,133.0000 XLON 09:25:36 238 4,131.0000 XLON 09:28:38 18 4,132.0000 CHIX 09:29:16 381 4,132.0000 CHIX 09:29:16 281 4,131.5000 XLON 09:29:17 98 4,131.5000 XLON 09:29:17 183 4,131.5000 XLON 09:29:17 281 4,130.5000 XLON 09:32:07 98 4,130.5000 XLON 09:32:07 183 4,130.5000 XLON 09:32:07 39 4,130.5000 XLON 09:32:07 269 4,129.5000 CHIX 09:35:06 58 4,129.5000 BATE 09:35:06 159 4,129.5000 XLON 09:35:06 80 4,129.5000 TRQX 09:35:06 46 4,129.5000 AQXE 09:35:06 253 4,129.0000 XLON 09:37:53 400 4,129.0000 XLON 09:37:53 204 4,129.5000 XLON 09:38:20 121 4,129.5000 CHIX 09:38:42 121 4,129.5000 CHIX 09:38:42 72 4,129.5000 XLON 09:38:42 160 4,129.5000 XLON 09:38:42 49 4,129.5000 XLON 09:38:42 220 4,127.0000 XLON 09:41:07 215 4,127.0000 CHIX 09:41:07 166 4,127.0000 CHIX 09:41:07 262 4,128.0000 XLON 09:44:50 272 4,128.0000 XLON 09:44:50 241 4,128.0000 XLON 09:44:50 139 4,127.5000 CHIX 09:46:24 277 4,127.5000 CHIX 09:46:35 434 4,127.5000 CHIX 09:46:35 266 4,125.5000 XLON 09:46:59 188 4,125.5000 XLON 09:46:59 23 4,132.5000 TRQX 09:50:22 200 4,132.5000 XLON 09:50:22 8 4,132.5000 CHIX 09:50:22 23 4,132.5000 TRQX 09:50:22 42 4,132.5000 XLON 09:50:22 23 4,132.5000 TRQX 09:50:22 23 4,132.5000 TRQX 09:50:22 23 4,132.5000 TRQX 09:50:22 23 4,132.5000 TRQX 09:50:22 23 4,132.5000 TRQX 09:50:22 23 4,132.5000 TRQX 09:50:22 23 4,132.5000 TRQX 09:50:22 215 4,132.5000 CHIX 09:50:22 13 4,132.5000 CHIX 09:50:22 22 4,132.5000 XLON 09:50:23 24 4,132.0000 XLON 09:50:23 18 4,135.5000 BATE 09:54:44 451 4,135.5000 XLON 09:54:44 36 4,135.5000 XLON 09:54:44 161 4,135.5000 BATE 09:54:44 827 4,135.5000 CHIX 09:54:44 14 4,135.5000 TRQX 09:54:44 234 4,135.5000 TRQX 09:54:44 139 4,135.5000 CHIX 09:54:44 16 4,135.5000 XLON 09:56:38 810 4,140.5000 CHIX 10:01:17 15 4,140.5000 BATE 10:01:17 19 4,140.5000 BATE 10:01:17 57 4,140.5000 BATE 10:01:17 171 4,140.5000 TRQX 10:01:17 477 4,140.5000 XLON 10:01:17 84 4,140.5000 BATE 10:01:17 73 4,140.5000 TRQX 10:01:17 48 4,140.5000 TRQX 10:01:17 88 4,140.5000 TRQX 10:01:17 228 4,140.0000 XLON 10:04:02 206 4,147.5000 XLON 10:08:19 206 4,147.5000 XLON 10:08:19 206 4,147.5000 XLON 10:08:19 206 4,147.5000 XLON 10:08:19 206 4,147.5000 XLON 10:08:19 206 4,147.5000 XLON 10:08:19 47 4,147.5000 XLON 10:08:19 3 4,148.0000 BATE 10:12:16 15 4,148.0000 CHIX 10:12:16 3 4,148.0000 BATE 10:12:16 24 4,148.0000 TRQX 10:12:16 200 4,148.0000 XLON 10:12:16 24 4,148.0000 TRQX 10:12:16 48 4,148.0000 TRQX 10:12:16 200 4,148.0000 XLON 10:12:16 21 4,148.0000 XLON 10:12:16 24 4,148.0000 TRQX 10:12:16 48 4,148.0000 TRQX 10:12:16 24 4,148.0000 TRQX 10:12:16 24 4,148.0000 TRQX 10:12:16 12 4,148.0000 TRQX 10:12:16 3 4,148.0000 BATE 10:12:16 15 4,148.0000 CHIX 10:12:16 15 4,148.0000 CHIX 10:12:16 15 4,148.0000 CHIX 10:12:16 302 4,148.0000 XLON 10:12:16 162 4,150.0000 XLON 10:12:54 73 4,150.0000 XLON 10:12:54 110 4,150.0000 XLON 10:12:54 73 4,150.0000 XLON 10:12:54 162 4,150.0000 XLON 10:12:54 207 4,150.0000 XLON 10:12:54 279 4,150.0000 XLON 10:14:13 151 4,150.0000 XLON 10:14:13 134 4,150.0000 XLON 10:14:13 35 4,144.5000 TRQX 10:15:44 68 4,144.5000 XLON 10:15:44 25 4,144.5000 BATE 10:15:44 89 4,144.5000 CHIX 10:15:44 215 4,142.5000 CHIX 10:17:02 149 4,142.5000 CHIX 10:17:02 266 4,144.5000 XLON 10:19:06 266 4,144.5000 XLON 10:19:06 92 4,144.5000 XLON 10:19:06 226 4,148.0000 XLON 10:22:23 226 4,148.0000 XLON 10:22:23 174 4,148.0000 XLON 10:22:24 245 4,146.5000 XLON 10:22:54 250 4,146.5000 AQXE 10:22:54 4 4,148.0000 XLON 10:23:43 278 4,147.0000 XLON 10:25:11 278 4,147.0000 XLON 10:25:11 68 4,147.0000 XLON 10:25:11 74 4,146.5000 XLON 10:27:32 27 4,146.5000 BATE 10:27:32 503 4,146.5000 CHIX 10:27:32 127 4,146.5000 CHIX 10:27:32 38 4,146.5000 TRQX 10:27:32 288 4,146.5000 CHIX 10:27:32 33 4,146.5000 AQXE 10:27:32 230 4,144.0000 XLON 10:31:22 230 4,144.0000 XLON 10:31:22 168 4,144.0000 XLON 10:31:22 15 4,143.0000 XLON 10:33:51 16 4,143.0000 BATE 10:33:51 493 4,143.0000 BATE 10:33:51 234 4,142.5000 CHIX 10:33:54 152 4,142.5000 CHIX 10:33:54 131 4,142.5000 CHIX 10:33:54 424 4,143.0000 CHIX 10:37:56 78 4,143.0000 CHIX 10:37:56 158 4,145.0000 CHIX 10:39:36 47 4,145.0000 CHIX 10:39:36 47 4,145.0000 CHIX 10:39:36 47 4,145.0000 CHIX 10:39:36 26 4,145.0000 CHIX 10:39:36 85 4,145.0000 CHIX 10:39:36 73 4,145.0000 CHIX 10:39:36 37 4,145.0000 XLON 10:39:36 248 4,144.5000 XLON 10:39:36 172 4,144.5000 XLON 10:39:36 166 4,144.5000 XLON 10:39:36 255 4,143.5000 XLON 10:43:51 123 4,143.5000 XLON 10:43:51 168 4,143.5000 XLON 10:43:51 14 4,146.0000 TRQX 10:47:20 200 4,146.0000 XLON 10:47:20 16 4,146.0000 CHIX 10:47:20 88 4,146.0000 XLON 10:47:20 16 4,146.0000 CHIX 10:47:20 239 4,146.0000 XLON 10:47:22 239 4,146.0000 XLON 10:47:22 138 4,146.0000 XLON 10:47:22 56 4,146.0000 XLON 10:47:22 150 4,145.0000 XLON 10:49:32 76 4,145.0000 TRQX 10:49:32 254 4,145.0000 CHIX 10:49:32 55 4,145.0000 BATE 10:49:32 43 4,145.0000 CHIX 10:49:32 61 4,144.0000 XLON 10:50:10 30 4,144.0000 TRQX 10:50:10 59 4,151.5000 XLON 10:55:18 147 4,151.5000 XLON 10:55:18 145 4,152.0000 CHIX 10:55:39 44 4,152.0000 TRQX 10:55:39 44 4,152.0000 TRQX 10:55:39 10 4,152.0000 TRQX 10:55:39 44 4,152.0000 TRQX 10:55:39 10 4,152.0000 TRQX 10:55:39 145 4,152.0000 CHIX 10:55:39 72 4,152.0000 CHIX 10:55:39 44 4,152.0000 TRQX 10:55:39 44 4,152.0000 TRQX 10:55:39 46 4,152.0000 TRQX 10:55:39 145 4,152.0000 CHIX 10:55:39 145 4,152.0000 CHIX 10:55:39 145 4,152.0000 CHIX 10:55:39 99 4,152.0000 CHIX 10:55:39 100 4,152.0000 TRQX 10:55:39 46 4,152.0000 CHIX 10:55:39 285 4,149.0000 XLON 10:59:06 285 4,149.0000 XLON 10:59:06 196 4,149.0000 XLON 10:59:06 284 4,149.0000 XLON 10:59:06 228 4,148.5000 CHIX 10:59:06 65 4,151.5000 AQXE 11:02:29 384 4,151.5000 CHIX 11:02:29 115 4,151.5000 TRQX 11:02:29 227 4,151.5000 XLON 11:02:29 364 4,150.0000 XLON 11:06:04 442 4,150.0000 CHIX 11:06:04 132 4,150.0000 TRQX 11:06:04 300 4,150.0000 CHIX 11:06:04 35 4,150.0000 CHIX 11:06:04 26 4,149.5000 CHIX 11:06:04 143 4,149.5000 CHIX 11:06:04 56 4,149.5000 CHIX 11:06:04 225 4,149.5000 CHIX 11:06:04 2 4,149.5000 CHIX 11:06:04 87 4,149.5000 AQXE 11:06:04 77 4,147.0000 TRQX 11:12:07 151 4,147.0000 XLON 11:12:07 191 4,147.0000 CHIX 11:12:07 55 4,147.0000 BATE 11:12:07 65 4,147.0000 CHIX 11:12:07 43 4,147.0000 TRQX 11:12:07 81 4,146.0000 TRQX 11:12:40 158 4,146.0000 XLON 11:12:40 58 4,146.0000 BATE 11:12:40 270 4,146.0000 CHIX 11:12:40 46 4,146.0000 CHIX 11:12:40 235 4,145.5000 XLON 11:12:40 173 4,147.0000 CHIX 11:15:50 41 4,147.0000 CHIX 11:15:50 263 4,147.0000 CHIX 11:15:50 484 4,146.5000 XLON 11:15:50 23 4,144.5000 TRQX 11:21:36 200 4,144.5000 XLON 11:21:36 23 4,144.5000 TRQX 11:21:36 5 4,144.5000 TRQX 11:21:36 23 4,144.5000 TRQX 11:21:36 45 4,144.5000 CHIX 11:21:36 23 4,144.5000 TRQX 11:21:36 11 4,144.5000 TRQX 11:21:36 42 4,144.5000 XLON 11:21:36 23 4,144.5000 TRQX 11:21:36 45 4,144.5000 CHIX 11:21:36 9 4,144.5000 BATE 11:21:36 45 4,144.5000 CHIX 11:21:36 23 4,144.5000 TRQX 11:21:36 45 4,144.5000 CHIX 11:21:36
23 4,144.5000 TRQX 11:21:36 20 4,144.5000 AQXE 11:21:36 77 4,144.5000 AQXE 11:21:36 291 4,144.5000 XLON 11:21:36 171 4,144.5000 CHIX 11:21:36 244 4,142.5000 XLON 11:23:42 244 4,142.5000 XLON 11:23:42 38 4,142.5000 XLON 11:23:42 83 4,142.5000 XLON 11:23:42 152 4,143.0000 XLON 11:26:29 147 4,143.0000 CHIX 11:26:29 55 4,143.0000 BATE 11:26:29 70 4,143.0000 TRQX 11:26:29 7 4,143.0000 TRQX 11:26:29 111 4,143.0000 CHIX 11:26:29 44 4,143.0000 CHIX 11:26:29 248 4,141.5000 XLON 11:28:37 248 4,141.5000 XLON 11:28:37 109 4,141.5000 XLON 11:28:37 243 4,141.0000 XLON 11:28:37 258 4,141.0000 XLON 11:28:37 82 4,141.0000 XLON 11:28:37 304 4,140.5000 TRQX 11:32:24 92 4,140.5000 TRQX 11:32:24 45 4,140.5000 TRQX 11:32:24 285 4,140.0000 XLON 11:35:41 326 4,138.5000 CHIX 11:37:09 70 4,138.5000 BATE 11:37:09 30 4,140.5000 TRQX 11:37:52 60 4,140.5000 XLON 11:37:52 101 4,140.5000 CHIX 11:37:52 22 4,140.5000 BATE 11:37:52 101 4,140.5000 CHIX 11:37:52 35 4,140.5000 CHIX 11:37:52 30 4,140.5000 TRQX 11:37:52 100 4,140.5000 TRQX 11:37:52 100 4,140.5000 CHIX 11:37:52 231 4,140.5000 TRQX 11:37:53 100 4,140.5000 BATE 11:37:53 52 4,140.5000 CHIX 11:37:53 51 4,141.0000 XLON 11:41:55 54 4,140.5000 BATE 11:42:16 252 4,140.5000 CHIX 11:42:16 43 4,140.5000 AQXE 11:42:16 75 4,140.5000 TRQX 11:42:16 148 4,140.5000 XLON 11:42:16 80 4,140.0000 XLON 11:42:17 204 4,140.0000 CHIX 11:42:17 75 4,140.0000 TRQX 11:42:17 69 4,140.0000 XLON 11:42:17 48 4,140.0000 CHIX 11:42:17 54 4,140.0000 BATE 11:42:17 43 4,140.0000 CHIX 11:42:17 1 4,143.0000 CHIX 11:44:41 222 4,143.0000 XLON 11:45:11 222 4,143.0000 XLON 11:45:11 38 4,143.0000 XLON 11:45:11 439 4,141.5000 TRQX 11:46:19 252 4,141.5000 XLON 11:46:19 252 4,141.5000 XLON 11:46:19 39 4,141.5000 XLON 11:46:19 226 4,141.0000 BATE 11:50:37 19 4,141.0000 BATE 11:50:37 12 4,141.0000 BATE 11:50:37 261 4,141.0000 BATE 11:50:37 526 4,142.5000 CHIX 11:52:17 73 4,145.5000 TRQX 11:55:15 145 4,145.5000 XLON 11:55:15 53 4,145.5000 BATE 11:55:15 245 4,145.5000 CHIX 11:55:15 42 4,145.5000 CHIX 11:55:15 272 4,145.0000 XLON 11:55:19 272 4,145.0000 XLON 11:55:19 17 4,145.0000 XLON 11:55:19 476 4,146.5000 TRQX 11:59:55 485 4,146.5000 XLON 11:59:55 58 4,150.5000 XLON 12:00:34 70 4,150.5000 XLON 12:00:34 104 4,150.5000 XLON 12:00:34 196 4,150.5000 XLON 12:00:34 36 4,150.5000 XLON 12:00:34 80 4,150.5000 XLON 12:00:35 226 4,150.5000 CHIX 12:02:57 152 4,150.5000 CHIX 12:02:57 45 4,150.5000 CHIX 12:02:57 29 4,150.5000 CHIX 12:02:57 23 4,150.5000 CHIX 12:02:57 255 4,148.5000 BATE 12:06:44 255 4,148.5000 BATE 12:06:44 24 4,148.5000 BATE 12:06:44 241 4,148.5000 BATE 12:07:09 190 4,148.5000 BATE 12:07:09 10 4,148.5000 BATE 12:07:09 41 4,148.5000 BATE 12:07:09 10 4,148.5000 BATE 12:07:09 23 4,148.5000 BATE 12:07:09 23 4,149.5000 TRQX 12:10:44 200 4,149.5000 XLON 12:10:44 23 4,149.5000 TRQX 12:10:44 41 4,149.5000 XLON 12:10:44 23 4,149.5000 TRQX 12:10:44 11 4,149.5000 CHIX 12:10:44 23 4,149.5000 TRQX 12:10:44 127 4,149.5000 TRQX 12:10:44 9 4,149.5000 TRQX 12:10:44 11 4,149.5000 CHIX 12:10:44 11 4,149.5000 CHIX 12:10:44 108 4,150.5000 CHIX 12:14:33 33 4,150.5000 TRQX 12:14:33 77 4,150.5000 TRQX 12:14:33 23 4,150.5000 BATE 12:14:33 23 4,150.5000 BATE 12:14:33 23 4,150.5000 BATE 12:14:33 33 4,150.5000 TRQX 12:14:33 2 4,150.5000 TRQX 12:14:33 33 4,150.5000 TRQX 12:14:33 2 4,150.5000 TRQX 12:14:33 33 4,150.5000 TRQX 12:14:33 2 4,150.5000 TRQX 12:14:33 13 4,150.5000 TRQX 12:14:33 108 4,150.5000 CHIX 12:14:33 23 4,150.5000 BATE 12:14:33 227 4,150.5000 XLON 12:14:36 140 4,150.5000 XLON 12:14:36 12 4,150.5000 XLON 12:14:36 226 4,148.0000 XLON 12:15:32 226 4,148.0000 XLON 12:15:32 53 4,148.0000 XLON 12:15:32 7 4,148.0000 XLON 12:15:32 100 4,150.0000 CHIX 12:19:03 200 4,150.0000 CHIX 12:19:03 60 4,150.0000 CHIX 12:19:03 100 4,150.0000 CHIX 12:19:03 12 4,150.0000 CHIX 12:19:03 150 4,149.5000 BATE 12:19:03 19 4,149.5000 BATE 12:19:03 18 4,149.5000 BATE 12:19:03 196 4,149.5000 BATE 12:19:03 59 4,149.5000 BATE 12:19:03 221 4,146.5000 CHIX 12:23:04 244 4,146.5000 XLON 12:25:26 244 4,146.5000 XLON 12:25:26 300 4,147.0000 TRQX 12:26:05 134 4,147.0000 TRQX 12:26:05 55 4,147.0000 CHIX 12:26:05 291 4,145.5000 XLON 12:26:49 105 4,144.5000 BATE 12:30:49 489 4,144.5000 CHIX 12:30:49 287 4,144.5000 XLON 12:30:49 147 4,144.5000 TRQX 12:30:49 493 4,144.0000 TRQX 12:30:49 229 4,143.5000 XLON 12:35:00 229 4,143.5000 XLON 12:35:00 104 4,143.5000 XLON 12:35:00 192 4,142.0000 BATE 12:36:05 335 4,142.0000 BATE 12:36:05 449 4,143.5000 CHIX 12:39:13 428 4,142.5000 XLON 12:39:30 243 4,142.5000 XLON 12:39:30 42 4,142.5000 XLON 12:39:30 200 4,142.5000 CHIX 12:39:30 57 4,142.5000 BATE 12:39:30 274 4,142.5000 XLON 12:42:15 168 4,141.0000 TRQX 12:43:01 108 4,141.0000 TRQX 12:43:01 454 4,141.5000 CHIX 12:45:55 21 4,142.5000 CHIX 12:47:54 181 4,142.5000 CHIX 12:47:54 181 4,142.5000 CHIX 12:47:54 122 4,143.0000 AQXE 12:50:12 101 4,143.0000 AQXE 12:50:12 13 4,145.0000 AQXE 12:52:50 2 4,145.0000 CHIX 12:52:50 209 4,145.0000 CHIX 12:52:52 211 4,145.0000 CHIX 12:52:52 10 4,145.0000 CHIX 12:52:52 201 4,145.0000 CHIX 12:52:52 67 4,145.5000 XLON 12:54:03 213 4,145.5000 XLON 12:54:03 280 4,145.5000 XLON 12:54:03 89 4,145.5000 XLON 12:54:03 280 4,145.5000 XLON 12:54:03 73 4,145.5000 XLON 12:54:03 245 4,145.0000 XLON 12:54:04 50 4,145.0000 XLON 12:54:04 229 4,148.0000 XLON 12:56:50 229 4,148.0000 XLON 12:56:50 44 4,148.0000 XLON 12:56:50 40 4,148.0000 XLON 12:56:50 531 4,147.5000 CHIX 12:56:51 144 4,149.0000 XLON 12:58:16 68 4,149.0000 TRQX 12:58:16 5 4,149.0000 TRQX 12:58:16 245 4,149.0000 CHIX 12:58:16 52 4,149.0000 BATE 12:58:16 42 4,149.0000 CHIX 12:58:16 65 4,147.5000 BATE 13:05:39 303 4,147.5000 CHIX 13:05:39 91 4,147.5000 TRQX 13:05:39 179 4,147.5000 XLON 13:05:39 51 4,147.5000 CHIX 13:05:39 225 4,147.0000 CHIX 13:05:40 333 4,148.5000 XLON 13:06:19 246 4,150.0000 XLON 13:07:38 246 4,150.0000 XLON 13:07:38 21 4,150.0000 XLON 13:07:38 76 4,150.0000 TRQX 13:09:54 150 4,150.0000 XLON 13:09:54 254 4,150.0000 CHIX 13:09:54 55 4,150.0000 BATE 13:09:54 43 4,150.0000 XLON 13:09:54 201 4,149.0000 XLON 13:11:22 63 4,149.0000 XLON 13:11:22 138 4,149.0000 XLON 13:11:22 63 4,149.0000 XLON 13:11:22 101 4,149.0000 XLON 13:11:22 218 4,150.0000 XLON 13:12:38 12 4,150.0000 XLON 13:12:38 32 4,150.5000 BATE 13:13:49 242 4,151.5000 XLON 13:14:11 44 4,151.5000 XLON 13:14:11 23 4,151.5000 XLON 13:14:11 175 4,151.5000 XLON 13:14:11 23 4,151.5000 XLON 13:14:11 77 4,151.5000 XLON 13:14:11 243 4,149.5000 XLON 13:14:20 297 4,149.5000 XLON 13:14:20 13 4,149.5000 XLON 13:14:20 156 4,149.5000 XLON 13:14:20 74 4,149.5000 XLON 13:14:20 136 4,149.5000 XLON 13:14:20 270 4,148.5000 XLON 13:18:52 363 4,147.5000 XLON 13:19:28 22 4,146.0000 BATE 13:19:29 80 4,146.0000 TRQX 13:20:22 156 4,146.0000 XLON 13:20:22 266 4,146.0000 CHIX 13:20:22 57 4,146.0000 BATE 13:20:22 45 4,146.0000 CHIX 13:20:22 215 4,148.5000 XLON 13:22:03 100 4,148.5000 XLON 13:22:03 1 4,148.5000 XLON 13:22:03 32 4,145.0000 TRQX 13:23:03 63 4,145.0000 XLON 13:23:03 245 4,145.0000 CHIX 13:23:06 183 4,145.0000 CHIX 13:23:06 44 4,145.0000 CHIX 13:23:06 267 4,143.5000 CHIX 13:24:15 58 4,143.5000 BATE 13:24:15 81 4,143.5000 TRQX 13:24:15 158 4,143.5000 XLON 13:24:15 45 4,143.5000 CHIX 13:24:15 229 4,143.0000 XLON 13:27:04 155 4,142.0000 CHIX 13:27:11 149 4,142.0000 CHIX 13:27:11 117 4,143.5000 TRQX 13:27:52 387 4,143.5000 CHIX 13:27:52 83 4,143.5000 BATE 13:27:52 23 4,142.5000 BATE 13:29:48 107 4,142.5000 CHIX 13:29:48 62 4,142.5000 XLON 13:29:48 243 4,142.5000 CHIX 13:29:53 136 4,142.5000 CHIX 13:29:53 230 4,143.0000 CHIX 13:30:17 230 4,143.0000 CHIX 13:30:17 38 4,143.0000 CHIX 13:30:17 443 4,142.5000 XLON 13:33:18 38 4,141.0000 AQXE 13:34:04 215 4,141.0000 CHIX 13:34:04 215 4,141.0000 CHIX 13:34:04 39 4,141.0000 TRQX 13:34:04 227 4,136.5000 XLON 13:36:36 32 4,136.5000 XLON 13:36:36 32 4,136.5000 XLON 13:36:36 32 4,136.5000 XLON 13:36:36 160 4,136.5000 XLON 13:36:36 35 4,136.5000 XLON 13:36:36 24 4,136.5000 XLON 13:36:36 25 4,137.0000 BATE 13:37:23 19 4,137.0000 CHIX 13:37:23 100 4,137.0000 CHIX 13:37:23 70 4,137.0000 XLON 13:37:23 36 4,137.0000 TRQX 13:37:23 36 4,137.0000 TRQX 13:37:23 1 4,137.0000 TRQX 13:37:23 100 4,137.0000 TRQX 13:37:23 190 4,137.5000 XLON 13:38:31 32 4,137.5000 XLON 13:38:31 32 4,137.5000 XLON 13:38:31 64 4,137.5000 XLON 13:38:31 126 4,137.5000 XLON 13:38:31 96 4,137.5000 XLON 13:38:31 32 4,137.5000 XLON 13:38:31 52 4,137.5000 XLON 13:38:31 64 4,136.5000 CHIX 13:39:57 175 4,136.5000 CHIX 13:39:57 175 4,136.5000 CHIX 13:39:57 64 4,136.5000 CHIX 13:39:57 57 4,136.5000 CHIX 13:39:57 118 4,132.5000 CHIX 13:41:04
52 4,132.5000 AQXE 13:41:20 332 4,135.5000 XLON 13:42:34 332 4,135.5000 XLON 13:42:34 51 4,135.5000 XLON 13:42:34 196 4,135.5000 XLON 13:42:34 400 4,136.5000 XLON 13:44:35 68 4,136.5000 XLON 13:44:35 454 4,136.0000 XLON 13:44:35 53 4,134.0000 BATE 13:46:40 248 4,134.0000 CHIX 13:46:40 75 4,134.0000 TRQX 13:46:40 146 4,134.0000 XLON 13:46:40 42 4,134.0000 CHIX 13:46:40 156 4,132.0000 XLON 13:47:21 155 4,132.0000 XLON 13:47:21 65 4,130.0000 XLON 13:49:10 110 4,130.0000 TRQX 13:49:10 100 4,130.0000 TRQX 13:49:11 147 4,130.0000 XLON 13:49:11 127 4,129.5000 XLON 13:49:16 180 4,131.5000 TRQX 13:50:28 94 4,131.5000 AQXE 13:50:28 100 4,131.5000 CHIX 13:50:28 100 4,131.5000 CHIX 13:50:28 245 4,128.5000 CHIX 13:52:01 124 4,128.5000 CHIX 13:52:01 121 4,128.5000 CHIX 13:52:01 226 4,127.5000 XLON 13:53:08 378 4,128.5000 CHIX 13:54:11 70 4,128.0000 XLON 13:54:11 35 4,128.0000 TRQX 13:54:11 117 4,128.0000 CHIX 13:54:11 25 4,128.0000 BATE 13:54:11 267 4,128.0000 BATE 13:54:11 64 4,128.0000 BATE 13:54:11 100 4,128.5000 XLON 13:57:12 324 4,128.5000 XLON 13:57:12 231 4,130.5000 XLON 13:57:53 425 4,130.5000 CHIX 13:57:53 142 4,130.5000 XLON 13:57:53 231 4,130.5000 XLON 13:57:53 28 4,130.5000 XLON 13:57:53 274 4,130.5000 XLON 14:00:02 253 4,130.5000 XLON 14:00:02 163 4,130.5000 XLON 14:00:02 281 4,129.5000 XLON 14:01:35 13 4,129.0000 BATE 14:01:41 326 4,129.0000 BATE 14:01:41 27 4,132.0000 XLON 14:05:08 41 4,132.0000 XLON 14:05:08 190 4,132.0000 XLON 14:05:08 430 4,131.5000 XLON 14:05:17 200 4,133.0000 XLON 14:06:44 42 4,133.0000 XLON 14:06:44 14 4,133.0000 CHIX 14:06:44 278 4,134.0000 TRQX 14:06:54 121 4,134.0000 TRQX 14:06:54 274 4,132.0000 XLON 14:07:55 100 4,132.0000 CHIX 14:07:55 100 4,132.0000 CHIX 14:07:55 100 4,132.0000 CHIX 14:07:55 218 4,132.0000 CHIX 14:07:57 169 4,130.0000 CHIX 14:09:38 52 4,130.0000 TRQX 14:09:38 221 4,130.0000 CHIX 14:09:38 219 4,130.0000 CHIX 14:09:38 229 4,130.5000 XLON 14:10:03 170 4,130.5000 XLON 14:10:03 59 4,130.5000 XLON 14:10:03 41 4,130.5000 XLON 14:10:03 100 4,130.5000 XLON 14:10:03 59 4,130.5000 XLON 14:10:03 70 4,130.5000 XLON 14:10:03 1 4,130.5000 XLON 14:10:03 241 4,130.0000 XLON 14:11:33 241 4,130.0000 XLON 14:11:34 22 4,127.5000 BATE 14:12:45 62 4,127.5000 XLON 14:12:45 106 4,127.5000 CHIX 14:12:45 22 4,127.5000 BATE 14:12:45 106 4,127.5000 CHIX 14:12:45 106 4,127.5000 CHIX 14:12:45 22 4,127.5000 BATE 14:12:45 62 4,127.5000 XLON 14:12:45 32 4,127.5000 TRQX 14:12:45 20 4,127.5000 AQXE 14:12:45 142 4,127.5000 AQXE 14:12:45 68 4,127.5000 XLON 14:12:45 64 4,126.5000 XLON 14:15:01 246 4,126.5000 XLON 14:15:01 45 4,126.5000 XLON 14:15:04 119 4,126.5000 TRQX 14:15:23 19 4,126.5000 TRQX 14:15:23 98 4,126.5000 TRQX 14:15:23 306 4,126.5000 XLON 14:16:00 206 4,126.5000 AQXE 14:16:01 224 4,123.5000 XLON 14:17:09 37 4,123.5000 XLON 14:17:09 111 4,126.0000 XLON 14:19:16 123 4,126.0000 XLON 14:19:16 234 4,126.0000 XLON 14:19:16 146 4,126.0000 XLON 14:19:16 15 4,126.0000 XLON 14:19:16 260 4,126.0000 BATE 14:19:16 78 4,126.0000 BATE 14:19:16 243 4,125.5000 XLON 14:19:28 239 4,125.5000 XLON 14:19:30 242 4,126.0000 XLON 14:22:43 242 4,126.0000 XLON 14:22:43 242 4,126.0000 XLON 14:22:47 353 4,128.0000 TRQX 14:23:35 330 4,128.0000 TRQX 14:23:35 143 4,128.0000 TRQX 14:23:35 506 4,128.0000 CHIX 14:24:34 458 4,128.0000 XLON 14:25:10 252 4,127.5000 XLON 14:25:57 252 4,127.5000 XLON 14:25:57 106 4,127.5000 CHIX 14:25:57 201 4,128.0000 XLON 14:27:15 28 4,128.0000 XLON 14:27:15 201 4,128.0000 XLON 14:27:15 28 4,128.0000 XLON 14:27:15 250 4,128.0000 AQXE 14:27:15 15 4,128.0000 AQXE 14:27:15 64 4,129.0000 AQXE 14:28:45 82 4,129.0000 BATE 14:28:45 378 4,129.0000 CHIX 14:28:45 114 4,129.0000 TRQX 14:28:45 223 4,129.0000 XLON 14:28:45 255 4,133.0000 XLON 14:29:50 297 4,133.0000 XLON 14:29:50 255 4,133.0000 XLON 14:29:50 15 4,133.0000 XLON 14:29:50 104 4,132.0000 BATE 14:30:33 145 4,132.0000 TRQX 14:30:33 284 4,132.0000 XLON 14:30:33 46 4,132.0000 TRQX 14:30:33 44 4,132.0000 TRQX 14:30:33 120 4,132.0000 TRQX 14:30:33 100 4,132.0000 CHIX 14:30:33 53 4,132.0000 CHIX 14:30:33 117 4,132.0000 XLON 14:30:33 3 4,132.0000 XLON 14:30:33 138 4,132.0000 XLON 14:31:18 117 4,132.0000 XLON 14:31:18 69 4,132.0000 XLON 14:31:18 186 4,132.0000 XLON 14:31:18 69 4,132.0000 XLON 14:31:18 42 4,132.0000 TRQX 14:31:18 100 4,134.0000 CHIX 14:32:05 100 4,134.0000 CHIX 14:32:05 100 4,134.0000 CHIX 14:32:05 453 4,134.0000 CHIX 14:32:09 168 4,131.0000 XLON 14:32:26 75 4,131.0000 XLON 14:32:26 168 4,131.0000 XLON 14:32:26 173 4,130.5000 XLON 14:32:57 88 4,130.5000 TRQX 14:32:57 63 4,130.5000 BATE 14:32:57 10 4,130.5000 CHIX 14:32:59 330 4,131.0000 CHIX 14:33:09 234 4,131.5000 XLON 14:33:36 227 4,132.5000 CHIX 14:33:52 65 4,132.5000 CHIX 14:33:52 63 4,132.5000 BATE 14:33:52 173 4,132.5000 XLON 14:33:52 87 4,132.5000 TRQX 14:33:52 50 4,132.5000 XLON 14:33:52 38 4,129.5000 TRQX 14:34:43 73 4,129.5000 XLON 14:34:43 26 4,129.5000 BATE 14:34:43 124 4,129.5000 CHIX 14:34:43 51 4,129.5000 CHIX 14:34:43 215 4,129.5000 CHIX 14:34:43 58 4,129.5000 XLON 14:34:43 193 4,129.0000 XLON 14:35:13 1 4,129.0000 XLON 14:35:14 17 4,131.5000 BATE 14:35:56 102 4,131.5000 XLON 14:36:01 79 4,131.5000 BATE 14:36:01 246 4,131.5000 CHIX 14:36:01 111 4,131.5000 TRQX 14:36:01 122 4,131.5000 CHIX 14:36:01 115 4,131.5000 XLON 14:36:01 62 4,131.5000 CHIX 14:36:01 215 4,131.5000 CHIX 14:36:15 15 4,131.5000 CHIX 14:36:15 229 4,130.5000 CHIX 14:36:17 214 4,129.5000 AQXE 14:36:32 135 4,130.0000 XLON 14:36:46 61 4,130.0000 XLON 14:36:46 203 4,128.5000 CHIX 14:37:01 250 4,128.0000 XLON 14:37:09 203 4,131.0000 CHIX 14:37:38 293 4,132.0000 CHIX 14:37:44 12 4,132.0000 TRQX 14:37:44 138 4,132.0000 CHIX 14:37:55 68 4,132.0000 CHIX 14:37:55 200 4,132.5000 CHIX 14:38:12 21 4,132.5000 BATE 14:38:12 184 4,131.5000 CHIX 14:38:35 9 4,131.0000 CHIX 14:38:39 221 4,131.0000 AQXE 14:38:39 188 4,131.0000 CHIX 14:39:00 220 4,130.0000 XLON 14:39:12 2 4,130.0000 AQXE 14:39:27 207 4,132.0000 CHIX 14:39:46 160 4,131.5000 TRQX 14:39:58 14 4,131.5000 TRQX 14:39:58 149 4,131.5000 TRQX 14:39:58 62 4,131.0000 AQXE 14:40:04 134 4,131.0000 AQXE 14:40:04 196 4,131.0000 CHIX 14:40:32 43 4,129.5000 XLON 14:40:37 158 4,129.5000 XLON 14:40:37 207 4,128.5000 XLON 14:40:48 185 4,126.0000 AQXE 14:41:08 231 4,124.5000 CHIX 14:41:23 6 4,127.5000 AQXE 14:42:16 191 4,127.5000 AQXE 14:42:17 80 4,128.5000 BATE 14:42:31 372 4,128.5000 CHIX 14:42:31 112 4,128.5000 TRQX 14:42:31 63 4,128.5000 CHIX 14:42:31 194 4,127.0000 CHIX 14:42:42 88 4,126.5000 BATE 14:42:54 1 4,129.0000 XLON 14:43:30 245 4,129.0000 XLON 14:43:31 4 4,129.0000 XLON 14:43:31 160 4,129.0000 CHIX 14:43:35 260 4,129.0000 CHIX 14:43:35 214 4,127.5000 CHIX 14:43:51 208 4,125.5000 CHIX 14:44:15 158 4,123.5000 XLON 14:44:26 75 4,123.5000 XLON 14:44:26 181 4,127.0000 TRQX 14:44:56 42 4,127.0000 TRQX 14:44:56 200 4,129.0000 CHIX 14:45:35 200 4,129.5000 XLON 14:45:40 200 4,129.5000 XLON 14:45:40 154 4,129.5000 XLON 14:45:40 219 4,127.0000 AQXE 14:45:53 216 4,127.0000 XLON 14:46:16 19 4,128.0000 CHIX 14:46:31 179 4,128.0000 CHIX 14:46:31 208 4,127.0000 CHIX 14:46:42 213 4,127.0000 XLON 14:47:01 194 4,125.0000 XLON 14:47:18 153 4,124.5000 XLON 14:47:34 20 4,124.5000 CHIX 14:47:34 30 4,124.5000 XLON 14:47:34 228 4,125.0000 CHIX 14:47:50 215 4,125.0000 CHIX 14:48:07 210 4,126.5000 CHIX 14:48:16 220 4,126.0000 BATE 14:48:34 36 4,125.5000 CHIX 14:49:00 187 4,125.5000 CHIX 14:49:00 198 4,124.0000 TRQX 14:49:34 213 4,119.5000 XLON 14:49:44 208 4,117.5000 CHIX 14:50:00 194 4,115.0000 CHIX 14:50:23 218 4,117.5000 CHIX 14:51:05 426 4,115.5000 CHIX 14:51:12 201 4,114.5000 XLON 14:51:32 212 4,118.5000 CHIX 14:52:00 349 4,120.0000 CHIX 14:52:22 205 4,118.5000 CHIX 14:52:29 201 4,118.5000 CHIX 14:52:50 11 4,118.5000 CHIX 14:52:50 221 4,118.0000 CHIX 14:53:30 400 4,118.0000 TRQX 14:53:45 93 4,118.0000 TRQX 14:53:45 103 4,119.0000 TRQX 14:54:50 343 4,119.0000 CHIX 14:54:50 74 4,119.0000 BATE 14:54:50 215 4,119.5000 CHIX 14:55:07 188 4,119.5000 CHIX 14:55:07 235 4,120.0000 XLON 14:55:23 215 4,119.5000 CHIX 14:55:39 395 4,121.5000 CHIX 14:55:51 189 4,122.0000 CHIX 14:56:10 50 4,121.0000 BATE 14:56:15 50 4,121.0000 BATE 14:56:15 122 4,121.0000 BATE 14:56:15 92 4,120.5000 CHIX 14:56:40 121 4,120.5000 CHIX 14:56:40 62 4,120.0000 XLON 14:57:01 100 4,120.0000 XLON 14:57:01 36 4,120.0000 XLON 14:57:01 85 4,120.5000 CHIX 14:57:15 129 4,120.5000 CHIX 14:57:16 152 4,120.0000 CHIX 14:57:20 43 4,120.0000 CHIX 14:57:22 109 4,119.5000 BATE 14:57:43 111 4,119.5000 CHIX 14:57:43 232 4,120.0000 AQXE 14:57:50 201 4,121.5000 CHIX 14:58:19 222 4,122.0000 CHIX 14:58:57 93 4,122.0000 XLON 14:58:57 337 4,122.0000 XLON 14:59:00
153 4,120.5000 XLON 14:59:21 62 4,120.5000 XLON 14:59:21 158 4,120.5000 AQXE 14:59:39 32 4,120.5000 AQXE 14:59:39 188 4,124.5000 XLON 15:00:00 78 4,122.0000 XLON 15:00:07 183 4,122.0000 XLON 15:00:07 208 4,121.5000 TRQX 15:00:23 228 4,124.5000 XLON 15:01:11 399 4,124.5000 XLON 15:01:19 6 4,124.5000 XLON 15:01:19 222 4,123.5000 CHIX 15:01:32 11 4,123.5000 CHIX 15:01:32 161 4,123.5000 XLON 15:01:53 30 4,123.5000 XLON 15:01:53 98 4,123.0000 CHIX 15:02:05 118 4,123.0000 CHIX 15:02:05 197 4,124.0000 XLON 15:02:33 200 4,123.0000 CHIX 15:02:47 231 4,124.5000 XLON 15:03:14 35 4,124.0000 CHIX 15:03:17 191 4,124.0000 CHIX 15:03:17 5 4,122.5000 CHIX 15:03:32 100 4,122.5000 CHIX 15:03:32 192 4,123.0000 CHIX 15:04:14 118 4,124.0000 TRQX 15:05:11 232 4,124.0000 XLON 15:05:11 85 4,124.0000 BATE 15:05:11 393 4,124.0000 CHIX 15:05:11 66 4,124.0000 CHIX 15:05:11 224 4,123.5000 CHIX 15:05:14 225 4,124.5000 CHIX 15:05:57 77 4,127.5000 BATE 15:06:49 188 4,127.5000 XLON 15:06:53 96 4,127.5000 TRQX 15:06:53 319 4,127.5000 CHIX 15:06:53 69 4,127.5000 BATE 15:06:53 54 4,127.5000 CHIX 15:06:53 242 4,126.5000 TRQX 15:06:55 205 4,127.0000 XLON 15:07:17 229 4,128.0000 XLON 15:07:41 203 4,127.0000 XLON 15:07:47 119 4,128.5000 BATE 15:08:03 83 4,128.5000 BATE 15:08:03 187 4,127.5000 CHIX 15:08:28 199 4,127.0000 CHIX 15:08:48 44 4,127.5000 TRQX 15:09:00 164 4,127.5000 XLON 15:09:00 211 4,127.5000 XLON 15:09:12 200 4,127.5000 XLON 15:09:28 27 4,127.5000 XLON 15:09:28 197 4,127.5000 CHIX 15:09:57 230 4,127.0000 TRQX 15:10:12 43 4,123.5000 TRQX 15:10:24 27 4,123.5000 TRQX 15:10:24 73 4,123.5000 TRQX 15:10:24 61 4,123.5000 AQXE 15:10:24 197 4,125.0000 BATE 15:10:59 92 4,124.0000 CHIX 15:11:04 50 4,124.0000 CHIX 15:11:04 123 4,124.0000 CHIX 15:11:04 223 4,125.5000 XLON 15:11:24 228 4,124.5000 XLON 15:11:44 188 4,125.0000 AQXE 15:12:28 188 4,130.0000 XLON 15:13:51 3 4,130.0000 BATE 15:13:51 14 4,130.0000 CHIX 15:13:51 23 4,130.0000 TRQX 15:13:51 12 4,130.0000 XLON 15:13:51 23 4,130.0000 TRQX 15:13:51 3 4,130.0000 BATE 15:13:51 14 4,130.0000 CHIX 15:13:51 23 4,130.0000 TRQX 15:13:51 43 4,130.0000 XLON 15:13:51 23 4,130.0000 TRQX 15:13:51 3 4,130.0000 AQXE 15:13:51 243 4,130.0000 XLON 15:13:51 243 4,130.0000 XLON 15:13:51 302 4,130.0000 XLON 15:13:51 281 4,131.0000 CHIX 15:14:00 215 4,130.0000 CHIX 15:14:16 200 4,129.5000 CHIX 15:14:27 6 4,129.5000 BATE 15:14:27 196 4,131.5000 XLON 15:14:56 142 4,129.0000 BATE 15:15:19 77 4,129.0000 BATE 15:15:19 6 4,129.0000 BATE 15:15:19 14 4,129.5000 XLON 15:15:37 195 4,129.5000 CHIX 15:15:37 100 4,132.0000 CHIX 15:16:31 34 4,132.0000 CHIX 15:16:31 268 4,132.0000 TRQX 15:16:34 46 4,132.0000 TRQX 15:16:34 44 4,132.0000 TRQX 15:16:34 36 4,132.0000 CHIX 15:16:34 340 4,132.0000 AQXE 15:16:43 71 4,132.5000 TRQX 15:16:53 123 4,132.5000 XLON 15:16:53 20 4,131.0000 CHIX 15:17:30 175 4,131.0000 CHIX 15:17:30 77 4,131.0000 CHIX 15:17:38 61 4,131.0000 CHIX 15:17:38 123 4,131.0000 CHIX 15:17:38 70 4,131.0000 CHIX 15:17:38 193 4,130.5000 XLON 15:17:51 40 4,130.5000 TRQX 15:18:10 202 4,131.5000 XLON 15:18:31 200 4,133.0000 CHIX 15:18:50 300 4,133.0000 CHIX 15:18:58 160 4,133.0000 XLON 15:19:13 57 4,133.0000 XLON 15:19:13 217 4,133.0000 CHIX 15:19:34 106 4,132.5000 CHIX 15:19:47 117 4,132.5000 CHIX 15:19:47 187 4,132.0000 XLON 15:20:13 215 4,131.5000 XLON 15:20:31 25 4,132.0000 CHIX 15:20:41 165 4,132.0000 CHIX 15:20:41 224 4,131.5000 XLON 15:21:13 366 4,131.5000 CHIX 15:21:33 238 4,131.0000 CHIX 15:21:35 198 4,131.0000 CHIX 15:21:56 214 4,131.0000 CHIX 15:22:41 245 4,133.5000 XLON 15:23:27 12 4,133.5000 CHIX 15:23:27 90 4,133.5000 BATE 15:23:27 40 4,133.5000 CHIX 15:23:27 337 4,133.5000 XLON 15:23:27 154 4,133.5000 CHIX 15:23:28 19 4,133.5000 CHIX 15:23:50 50 4,133.5000 CHIX 15:23:50 139 4,133.5000 AQXE 15:23:50 21 4,133.5000 CHIX 15:23:50 200 4,132.0000 BATE 15:24:35 37 4,132.0000 BATE 15:24:35 418 4,131.5000 XLON 15:24:39 203 4,129.0000 CHIX 15:25:02 151 4,131.5000 CHIX 15:25:38 41 4,131.5000 CHIX 15:25:38 187 4,132.0000 CHIX 15:26:00 123 4,132.0000 CHIX 15:26:00 254 4,132.0000 CHIX 15:26:14 217 4,131.0000 XLON 15:26:19 128 4,130.0000 CHIX 15:26:38 90 4,130.0000 CHIX 15:26:38 194 4,129.5000 XLON 15:27:00 40 4,129.5000 CHIX 15:27:19 50 4,129.5000 CHIX 15:27:19 99 4,129.5000 CHIX 15:27:20 216 4,130.5000 CHIX 15:28:08 436 4,130.0000 CHIX 15:28:17 223 4,130.0000 BATE 15:28:28 13 4,129.5000 AQXE 15:28:52 172 4,130.5000 XLON 15:29:22 24 4,130.5000 XLON 15:29:22 452 4,130.0000 CHIX 15:29:32 5 4,130.0000 CHIX 15:29:52 44 4,131.0000 CHIX 15:30:10 50 4,131.0000 CHIX 15:30:10 90 4,131.0000 TRQX 15:30:10 138 4,131.0000 TRQX 15:31:06 270 4,131.0000 XLON 15:31:06 99 4,131.0000 BATE 15:31:06 459 4,131.0000 CHIX 15:31:06 77 4,131.0000 CHIX 15:31:06 200 4,131.0000 BATE 15:31:36 14 4,131.0000 BATE 15:31:36 125 4,130.0000 CHIX 15:31:47 100 4,130.0000 XLON 15:31:47 213 4,129.5000 CHIX 15:31:59 162 4,131.0000 CHIX 15:32:17 25 4,131.0000 CHIX 15:32:17 163 4,130.5000 XLON 15:32:41 142 4,130.5000 XLON 15:32:56 127 4,130.5000 XLON 15:32:56 215 4,130.0000 CHIX 15:33:46 5 4,130.0000 CHIX 15:33:46 58 4,129.5000 XLON 15:33:51 386 4,129.5000 XLON 15:33:51 111 4,129.0000 BATE 15:34:49 97 4,129.0000 BATE 15:34:49 218 4,130.0000 XLON 15:35:13 245 4,130.0000 XLON 15:35:13 193 4,129.0000 TRQX 15:35:17 96 4,129.0000 TRQX 15:35:17 25 4,129.0000 CHIX 15:35:17 168 4,129.5000 TRQX 15:35:35 33 4,129.5000 TRQX 15:35:35 219 4,129.5000 XLON 15:36:07 165 4,129.5000 XLON 15:36:11 30 4,129.5000 XLON 15:36:11 240 4,128.5000 CHIX 15:36:37 228 4,129.5000 CHIX 15:37:01 197 4,129.5000 CHIX 15:37:28 1 4,129.5000 CHIX 15:37:28 215 4,129.5000 CHIX 15:37:34 15 4,129.5000 CHIX 15:37:34 222 4,130.0000 CHIX 15:38:00 196 4,131.0000 XLON 15:38:32 289 4,130.0000 TRQX 15:38:53 100 4,131.0000 TRQX 15:39:27 46 4,131.0000 TRQX 15:39:27 39 4,131.0000 CHIX 15:39:30 55 4,131.0000 CHIX 15:39:52 325 4,131.0000 CHIX 15:39:52 242 4,130.5000 XLON 15:40:23 41 4,131.0000 TRQX 15:40:55 319 4,131.0000 TRQX 15:40:55 320 4,131.0000 CHIX 15:41:16 222 4,131.0000 CHIX 15:41:22 221 4,130.0000 CHIX 15:41:42 218 4,131.0000 XLON 15:42:10 217 4,131.0000 CHIX 15:42:39 220 4,131.0000 CHIX 15:42:57 217 4,131.0000 CHIX 15:43:18 231 4,130.0000 XLON 15:43:30 192 4,129.0000 XLON 15:43:42 191 4,130.5000 CHIX 15:44:42 141 4,131.0000 XLON 15:45:09 337 4,131.0000 XLON 15:45:09 67 4,131.0000 XLON 15:45:09 231 4,131.0000 BATE 15:45:19 139 4,131.0000 CHIX 15:45:32 53 4,131.0000 CHIX 15:45:32 206 4,133.5000 CHIX 15:46:00 21 4,133.5000 CHIX 15:46:11 50 4,136.0000 XLON 15:46:37 200 4,136.0000 CHIX 15:46:37 15 4,136.0000 CHIX 15:46:37 266 4,136.0000 XLON 15:46:40 47 4,138.5000 CHIX 15:47:06 50 4,138.5000 CHIX 15:47:06 96 4,138.5000 BATE 15:47:06 200 4,138.5000 BATE 15:47:18 225 4,139.0000 CHIX 15:47:43 143 4,139.5000 AQXE 15:48:03 20 4,139.5000 AQXE 15:48:03 45 4,139.5000 XLON 15:48:03 9 4,139.5000 AQXE 15:48:03 150 4,140.0000 CHIX 15:48:19 62 4,140.0000 CHIX 15:48:19 217 4,138.5000 CHIX 15:48:54 221 4,137.5000 AQXE 15:49:01 212 4,134.5000 XLON 15:49:46 198 4,135.5000 TRQX 15:50:00 50 4,135.5000 TRQX 15:50:00 86 4,135.5000 TRQX 15:50:00 196 4,135.0000 XLON 15:50:23 200 4,134.5000 CHIX 15:50:26 46 4,135.0000 TRQX 15:50:50 100 4,135.0000 TRQX 15:50:50 59 4,135.0000 AQXE 15:50:50 201 4,135.5000 XLON 15:51:20 189 4,135.0000 CHIX 15:51:30 224 4,134.0000 CHIX 15:51:52 241 4,134.0000 BATE 15:52:07 207 4,135.0000 XLON 15:52:33 174 4,134.0000 BATE 15:53:10 24 4,134.0000 BATE 15:53:10 100 4,133.5000 CHIX 15:53:36 200 4,133.5000 CHIX 15:53:40 49 4,134.0000 BATE 15:54:20 45 4,134.0000 BATE 15:54:20 100 4,134.0000 BATE 15:54:20 139 4,134.0000 AQXE 15:54:20 19 4,134.0000 AQXE 15:54:20 375 4,134.0000 CHIX 15:54:38 44 4,133.5000 TRQX 15:54:55 214 4,133.5000 TRQX 15:55:11 374 4,134.5000 CHIX 15:55:56 22 4,134.5000 CHIX 15:55:56 443 4,134.0000 CHIX 15:56:09 173 4,135.0000 XLON 15:57:06 15 4,135.0000 XLON 15:57:06 300 4,135.5000 TRQX 15:57:28 225 4,137.0000 TRQX 15:57:42 134 4,139.0000 TRQX 15:58:48 226 4,139.0000 XLON 15:58:48 96 4,139.0000 BATE 15:58:48 99 4,139.0000 CHIX 15:58:48 38 4,139.0000 XLON 15:58:48 176 4,139.5000 TRQX 15:58:52 176 4,139.5000 TRQX 15:58:52 53 4,139.5000 TRQX 15:58:52 100 4,139.0000 TRQX 15:58:57 50 4,139.0000 BATE 15:58:57 39 4,139.0000 BATE 15:58:58 193 4,139.5000 XLON 15:59:26 252 4,139.5000 CHIX 15:59:32 77 4,138.5000 TRQX 16:00:12 129 4,138.5000 TRQX 16:00:12 209 4,137.5000 CHIX 16:00:17 55 4,137.5000 CHIX 16:00:17 27 4,137.5000 AQXE 16:00:17 219 4,137.5000 CHIX 16:00:32 214 4,137.5000 CHIX 16:00:52 198 4,136.5000 XLON 16:01:08 232 4,140.0000 XLON 16:02:42 85 4,140.0000 BATE 16:02:42 121 4,140.0000 CHIX 16:02:42
118 4,140.0000 TRQX 16:02:42 272 4,140.0000 CHIX 16:02:42 49 4,140.0000 BATE 16:02:42 17 4,140.0000 BATE 16:02:42 239 4,139.0000 XLON 16:02:49 32 4,138.0000 CHIX 16:03:04 159 4,138.0000 CHIX 16:03:04 232 4,137.5000 XLON 16:03:31 230 4,137.5000 TRQX 16:04:02 272 4,137.0000 XLON 16:04:15 11 4,136.5000 CHIX 16:04:30 189 4,136.5000 CHIX 16:04:30 232 4,136.5000 CHIX 16:05:19 264 4,137.5000 XLON 16:05:59 159 4,137.5000 XLON 16:05:59 540 4,140.0000 CHIX 16:06:28 196 4,140.0000 XLON 16:06:42 61 4,140.0000 XLON 16:06:42 161 4,140.0000 TRQX 16:07:02 38 4,140.0000 TRQX 16:07:02 232 4,140.0000 CHIX 16:07:09 215 4,141.0000 XLON 16:07:51 307 4,140.5000 CHIX 16:07:56 174 4,139.5000 AQXE 16:08:44 44 4,139.5000 CHIX 16:08:44 455 4,140.5000 CHIX 16:09:19 366 4,140.5000 BATE 16:09:56 409 4,141.5000 CHIX 16:10:42 58 4,141.0000 BATE 16:10:45 270 4,141.0000 CHIX 16:10:45 81 4,141.0000 TRQX 16:10:45 158 4,141.0000 XLON 16:10:45 46 4,141.0000 CHIX 16:10:45 158 4,141.0000 TRQX 16:11:03 51 4,141.0000 TRQX 16:11:03 131 4,140.5000 CHIX 16:11:50 62 4,140.5000 CHIX 16:11:50 46 4,141.0000 CHIX 16:12:07 300 4,141.0000 CHIX 16:12:07 201 4,140.5000 CHIX 16:12:11 191 4,140.0000 XLON 16:12:33 245 4,139.0000 XLON 16:12:53 225 4,138.0000 BATE 16:13:09 208 4,136.5000 TRQX 16:13:58 30 4,135.5000 CHIX 16:14:14 389 4,135.5000 CHIX 16:14:14 202 4,135.0000 XLON 16:14:26 35 4,135.0000 XLON 16:15:32 204 4,135.0000 XLON 16:15:32 183 4,135.0000 XLON 16:15:32 157 4,135.0000 XLON 16:15:32 30 4,134.5000 AQXE 16:16:07 79 4,135.5000 TRQX 16:16:29 39 4,135.5000 XLON 16:16:29 56 4,135.5000 BATE 16:16:29 365 4,136.0000 AQXE 16:16:34 37 4,136.0000 AQXE 16:16:35 34 4,137.0000 CHIX 16:16:59 399 4,137.0000 CHIX 16:16:59 18 4,137.0000 TRQX 16:17:04 285 4,137.0000 TRQX 16:17:04 118 4,136.5000 CHIX 16:17:31 1 4,136.5000 CHIX 16:17:31 84 4,136.5000 AQXE 16:17:31 218 4,136.0000 CHIX 16:17:44 15 4,134.5000 CHIX 16:18:10 375 4,135.5000 CHIX 16:19:00 81 4,135.5000 BATE 16:19:00 221 4,135.5000 XLON 16:19:00 113 4,135.5000 TRQX 16:19:00 63 4,135.5000 CHIX 16:19:00 234 4,135.0000 XLON 16:19:17 234 4,135.0000 XLON 16:19:17 75 4,135.0000 CHIX 16:19:17 243 4,134.5000 XLON 16:19:24 195 4,134.5000 CHIX 16:19:32 2 4,134.5000 CHIX 16:19:32 220 4,133.0000 TRQX 16:19:46 221 4,134.5000 CHIX 16:19:58 198 4,135.0000 XLON 16:20:20 191 4,135.0000 TRQX 16:20:28 190 4,134.5000 CHIX 16:20:38 49 4,135.0000 BATE 16:20:58 171 4,135.0000 XLON 16:20:58 90 4,135.5000 BATE 16:21:17 170 4,135.5000 BATE 16:21:17 45 4,135.5000 BATE 16:21:17 280 4,136.0000 CHIX 16:21:43 434 4,136.0000 CHIX 16:21:59 232 4,136.0000 CHIX 16:22:13 302 4,136.0000 XLON 16:22:17 220 4,137.0000 CHIX 16:23:03 145 4,136.5000 XLON 16:23:11 215 4,136.5000 CHIX 16:23:21 201 4,136.5000 CHIX 16:23:21 220 4,136.5000 CHIX 16:24:05 494 4,136.0000 TRQX 16:24:10 208 4,135.5000 XLON 16:24:46 512 4,134.5000 TRQX 16:24:54 193 4,134.0000 CHIX 16:25:05 191 4,133.5000 XLON 16:25:37 307 4,133.5000 TRQX 16:25:56 147 4,133.5000 CHIX 16:25:56 247 4,133.5000 XLON 16:26:38 247 4,133.5000 XLON 16:26:39 247 4,133.5000 XLON 16:26:39 45 4,133.5000 XLON 16:26:39 309 4,133.0000 TRQX 16:26:44 236 4,132.5000 XLON 16:27:06 54 4,133.0000 BATE 16:27:33 405 4,135.0000 CHIX 16:28:06 87 4,135.0000 BATE 16:28:06 122 4,135.0000 TRQX 16:28:06 31 4,135.0000 XLON 16:28:09 172 4,137.0000 XLON 16:28:23 261 4,137.0000 XLON 16:28:28 230 4,137.0000 XLON 16:28:28 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 POSGZMMZRKKGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 18:05:42 16 December 2022 RNS Number : 0680K Unilever PLC 16 December 2022 TRANSACTIONS IN OWN SECURITIES 16 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 16 December 2022 Number of ordinary shares purchased: 256,642 Highest price paid per share: GBp 4,172.5000 Lowest price paid per share: GBp 4,110.0000 Volume weighted average price paid per share: GBp 4,132.4865 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 96,966,293 of its ordinary shares in treasury and has 2,532,277,479 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,129.9745 123,984 BATS 4,135.0789 18,211 Chi-X 4,134.1144 76,134 Turquoise 4,137.2312 28,479 Aquis 4,133.0119 9,834 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 166 4,134.0000 XLON 08:00:22 257 4,134.0000 XLON 08:00:22 51 4,134.0000 XLON 08:00:22 416 4,134.0000 XLON 08:00:22 262 4,132.0000 AQXE 08:00:22 82 4,132.0000 BATE 08:00:33 161 4,132.0000 BATE 08:00:33 229 4,134.0000 CHIX 08:01:01 194 4,131.0000 XLON 08:02:00 391 4,132.0000 XLON 08:02:18 215 4,147.5000 CHIX 08:05:14 215 4,147.5000 CHIX 08:05:18 125 4,149.0000 CHIX 08:05:39 74 4,148.5000 CHIX 08:06:27 118 4,149.0000 TRQX 08:06:36 72 4,149.0000 TRQX 08:06:36 201 4,149.0000 XLON 08:06:59 201 4,149.0000 XLON 08:06:59 246 4,149.0000 XLON 08:06:59 233 4,148.5000 XLON 08:06:59 59 4,148.5000 XLON 08:06:59 424 4,148.5000 AQXE 08:06:59 112 4,148.5000 XLON 08:06:59 121 4,148.5000 XLON 08:06:59 22 4,148.5000 XLON 08:06:59 67 4,148.5000 XLON 08:06:59 412 4,150.0000 CHIX 08:09:25 224 4,149.5000 XLON 08:09:25 224 4,149.5000 XLON 08:09:25 191 4,149.5000 XLON 08:09:25 210 4,151.0000 XLON 08:09:40 210 4,151.0000 XLON 08:09:40 10 4,151.0000 XLON 08:09:40 309 4,149.5000 TRQX 08:10:03 190 4,149.0000 BATE 08:10:05 10 4,149.0000 BATE 08:10:05 184 4,147.5000 BATE 08:10:31 177 4,146.5000 CHIX 08:10:57 184 4,144.5000 CHIX 08:11:13 100 4,142.5000 BATE 08:11:45 99 4,142.0000 AQXE 08:11:49 220 4,140.0000 CHIX 08:12:01 324 4,139.0000 TRQX 08:12:21 247 4,144.5000 XLON 08:13:00 57 4,147.0000 CHIX 08:13:29 243 4,147.0000 CHIX 08:13:29 205 4,147.5000 XLON 08:14:25 212 4,147.5000 CHIX 08:14:25 32 4,147.5000 CHIX 08:14:25 205 4,147.5000 XLON 08:14:25 50 4,147.5000 XLON 08:14:25 244 4,144.5000 CHIX 08:14:50 234 4,143.5000 CHIX 08:15:35 8 4,145.0000 BATE 08:16:38 41 4,145.0000 CHIX 08:16:38 41 4,145.0000 CHIX 08:16:38 6 4,145.0000 CHIX 08:16:38 24 4,145.0000 TRQX 08:16:38 200 4,145.0000 XLON 08:16:38 42 4,145.0000 XLON 08:16:38 24 4,145.0000 TRQX 08:16:38 58 4,145.0000 TRQX 08:16:38 24 4,145.0000 TRQX 08:16:38 58 4,145.0000 TRQX 08:16:38 24 4,145.0000 TRQX 08:16:38 20 4,145.0000 TRQX 08:16:38 28 4,145.0000 BATE 08:16:38 99 4,145.0000 XLON 08:16:38 23 4,145.0000 XLON 08:16:38 236 4,147.0000 XLON 08:18:10 236 4,147.0000 XLON 08:18:10 119 4,147.0000 XLON 08:18:10 92 4,147.0000 XLON 08:18:10 319 4,146.5000 XLON 08:18:20 206 4,145.0000 AQXE 08:18:40 59 4,140.0000 BATE 08:20:33 7 4,140.0000 BATE 08:20:33 466 4,140.0000 CHIX 08:20:33 179 4,140.0000 BATE 08:20:33 429 4,140.5000 BATE 08:21:47 80 4,141.5000 CHIX 08:22:14 229 4,142.5000 XLON 08:23:14 229 4,142.5000 XLON 08:23:14 197 4,142.5000 XLON 08:23:14 432 4,143.0000 XLON 08:23:44 309 4,141.0000 XLON 08:23:55 248 4,144.0000 CHIX 08:24:26 257 4,141.5000 CHIX 08:24:51 215 4,143.5000 XLON 08:25:19 225 4,143.0000 XLON 08:25:57 241 4,143.5000 CHIX 08:26:12 262 4,142.0000 CHIX 08:27:05 224 4,141.5000 XLON 08:27:16 444 4,142.0000 CHIX 08:28:30 201 4,142.0000 BATE 08:28:30 213 4,142.5000 XLON 08:29:03 243 4,144.0000 CHIX 08:29:25 214 4,141.5000 CHIX 08:30:00 204 4,140.5000 CHIX 08:30:27 240 4,142.0000 CHIX 08:30:51 191 4,142.0000 CHIX 08:31:29 54 4,141.0000 XLON 08:31:53 6 4,141.0000 XLON 08:31:53 167 4,141.0000 XLON 08:31:54 4 4,143.5000 CHIX 08:32:17 198 4,143.5000 CHIX 08:32:17 245 4,145.0000 CHIX 08:32:52 269 4,144.5000 TRQX 08:33:53 190 4,147.0000 CHIX 08:34:41 162 4,147.0000 CHIX 08:34:41 14 4,147.0000 CHIX 08:34:41 378 4,149.0000 CHIX 08:35:49 378 4,149.0000 CHIX 08:35:49 22 4,149.0000 CHIX 08:35:49 11 4,150.0000 CHIX 08:36:48 3 4,151.5000 BATE 08:38:00 17 4,151.5000 CHIX 08:38:00 83 4,151.5000 XLON 08:38:00 24 4,151.5000 TRQX 08:38:00 117 4,151.5000 XLON 08:38:00 41 4,151.5000 XLON 08:38:00 24 4,151.5000 TRQX 08:38:00 24 4,151.5000 TRQX 08:38:00 17 4,151.5000 CHIX 08:38:00 24 4,151.5000 TRQX 08:38:00 17 4,151.5000 CHIX 08:38:00 17 4,151.5000 CHIX 08:38:00 17 4,151.5000 CHIX 08:38:00 17 4,151.5000 CHIX 08:38:00 17 4,151.5000 CHIX 08:38:00 5 4,151.5000 CHIX 08:38:00 17 4,151.5000 CHIX 08:38:00 24 4,151.5000 TRQX 08:38:00 56 4,151.5000 TRQX 08:38:00 24 4,151.5000 TRQX 08:38:00 24 4,151.5000 TRQX 08:38:00 3 4,151.5000 BATE 08:38:00 17 4,151.5000 CHIX 08:38:00 17 4,151.5000 CHIX 08:38:00 8 4,151.5000 TRQX 08:38:00 93 4,151.5000 TRQX 08:38:02 309 4,151.5000 XLON 08:38:22 297 4,151.5000 TRQX 08:38:59 324 4,150.0000 CHIX 08:39:40 374 4,151.0000 XLON 08:41:59 244 4,151.0000 AQXE 08:41:59 98 4,151.0000 XLON 08:41:59 333 4,153.0000 CHIX 08:43:03 397 4,152.5000 CHIX 08:43:06 70 4,152.5000 XLON 08:45:21 100 4,152.5000 XLON 08:45:21 46 4,152.5000 XLON 08:45:21 216 4,152.5000 XLON 08:45:21 100 4,152.5000 XLON 08:45:21 128 4,152.5000 BATE 08:45:28 372 4,151.0000 CHIX 08:45:43 117 4,151.0000 XLON 08:47:33 126 4,151.0000 XLON 08:47:33 243 4,151.0000 XLON 08:47:33 100 4,151.0000 XLON 08:47:33 86 4,151.0000 XLON 08:47:33 46 4,152.0000 XLON 08:48:30 259 4,152.0000 XLON 08:48:30 34 4,152.0000 XLON 08:48:30 343 4,151.0000 TRQX 08:48:59 115 4,149.5000 AQXE 08:49:44 102 4,149.5000 XLON 08:49:44 104 4,149.5000 XLON 08:49:44 298 4,148.5000 BATE 08:50:55 21 4,148.5000 BATE 08:50:55 315 4,149.0000 XLON 08:51:17 78 4,151.0000 TRQX 08:52:21 244 4,151.0000 TRQX 08:52:21 319 4,151.0000 XLON 08:53:41 79 4,152.0000 CHIX 08:55:02 127 4,152.0000 CHIX 08:55:02 217 4,152.0000 CHIX 08:55:02 19 4,151.5000 CHIX 08:55:04 82 4,151.0000 CHIX 08:55:58 309 4,151.0000 CHIX 08:55:59 428 4,156.0000 XLON 08:56:41 3 4,157.0000 TRQX 08:57:30 400 4,157.0000 TRQX 08:57:53 6 4,157.0000 TRQX 08:57:53 58 4,155.5000 XLON 08:59:00 502 4,156.0000 XLON 08:59:30 250 4,156.5000 XLON 09:00:29 49 4,159.0000 XLON 09:01:23 26 4,160.0000 TRQX 09:01:46 216 4,160.0000 TRQX 09:01:46 453 4,159.0000 BATE 09:02:00 238 4,160.0000 TRQX 09:03:52 238 4,160.0000 TRQX 09:03:52 18 4,160.0000 TRQX 09:03:52 60 4,159.0000 CHIX 09:04:20 18 4,159.0000 CHIX 09:04:42 76 4,159.0000 CHIX 09:04:42 314 4,159.0000 CHIX 09:04:42 222 4,158.0000 CHIX 09:04:48 222 4,158.0000 CHIX 09:04:48 8 4,158.0000 CHIX 09:04:48 11 4,160.0000 TRQX 09:07:33 380 4,160.0000 TRQX 09:07:33 403 4,160.0000 TRQX 09:07:33 455 4,158.5000 XLON 09:08:38 215 4,164.0000 CHIX 09:10:19 212 4,164.0000 CHIX 09:10:19 421 4,166.5000 XLON 09:11:20 14 4,166.5000 XLON 09:11:20 205 4,166.0000 BATE 09:12:15 205 4,166.0000 BATE 09:12:15 55 4,166.0000 BATE 09:12:15 463 4,167.0000 XLON 09:13:16 241 4,168.5000 TRQX 09:14:49 156 4,169.5000 TRQX 09:14:59 131 4,169.5000 TRQX 09:14:59
97 4,169.5000 CHIX 09:16:10 400 4,169.5000 CHIX 09:16:10 7 4,169.5000 CHIX 09:16:10 496 4,170.5000 CHIX 09:17:36 202 4,172.5000 XLON 09:19:08 202 4,172.5000 XLON 09:19:08 66 4,172.5000 XLON 09:19:08 407 4,172.0000 CHIX 09:19:32 225 4,169.0000 TRQX 09:20:38 226 4,169.0000 TRQX 09:20:38 232 4,165.5000 CHIX 09:22:01 209 4,165.5000 CHIX 09:22:01 224 4,163.5000 BATE 09:23:47 155 4,163.5000 BATE 09:23:47 69 4,163.5000 BATE 09:23:47 3 4,163.5000 BATE 09:23:47 404 4,166.0000 TRQX 09:25:10 494 4,165.5000 CHIX 09:25:10 210 4,164.5000 TRQX 09:27:02 160 4,164.5000 TRQX 09:27:02 50 4,164.5000 TRQX 09:27:02 217 4,166.5000 AQXE 09:28:27 215 4,166.5000 CHIX 09:28:27 69 4,166.5000 AQXE 09:28:27 457 4,165.5000 CHIX 09:29:50 132 4,165.5000 XLON 09:30:17 75 4,165.5000 XLON 09:30:17 214 4,165.5000 BATE 09:32:11 214 4,165.5000 BATE 09:32:11 37 4,165.5000 BATE 09:32:11 60 4,165.5000 BATE 09:32:11 110 4,167.0000 CHIX 09:32:40 52 4,167.0000 CHIX 09:32:40 80 4,167.0000 TRQX 09:32:40 46 4,167.0000 TRQX 09:32:40 44 4,167.0000 TRQX 09:32:40 62 4,167.0000 TRQX 09:32:40 99 4,167.0000 XLON 09:32:40 225 4,168.5000 CHIX 09:34:47 225 4,168.5000 CHIX 09:34:47 18 4,168.5000 CHIX 09:34:47 287 4,169.5000 AQXE 09:35:39 28 4,169.0000 AQXE 09:36:10 18 4,169.0000 AQXE 09:36:10 78 4,169.0000 AQXE 09:36:10 215 4,169.0000 CHIX 09:36:10 79 4,169.0000 CHIX 09:36:10 273 4,167.5000 XLON 09:37:24 178 4,167.5000 XLON 09:37:24 440 4,166.5000 CHIX 09:38:32 48 4,168.5000 TRQX 09:39:20 158 4,168.5000 XLON 09:39:20 185 4,168.5000 XLON 09:39:20 7 4,168.5000 XLON 09:39:20 25 4,168.5000 XLON 09:39:20 243 4,166.5000 TRQX 09:42:20 98 4,166.5000 BATE 09:42:20 89 4,166.5000 BATE 09:42:20 168 4,166.5000 TRQX 09:42:20 75 4,166.5000 TRQX 09:42:20 9 4,166.5000 TRQX 09:42:20 62 4,166.5000 BATE 09:42:20 218 4,166.5000 BATE 09:42:20 51 4,166.5000 BATE 09:42:20 206 4,166.0000 BATE 09:43:33 122 4,166.0000 AQXE 09:44:11 46 4,166.0000 TRQX 09:44:11 153 4,166.0000 XLON 09:44:11 230 4,165.0000 XLON 09:45:32 138 4,165.0000 XLON 09:45:32 92 4,165.0000 XLON 09:45:32 8 4,165.0000 XLON 09:45:32 92 4,165.0000 XLON 09:45:32 5 4,165.0000 XLON 09:45:32 435 4,169.5000 CHIX 09:47:50 94 4,169.5000 BATE 09:47:50 130 4,169.5000 TRQX 09:47:50 257 4,169.5000 XLON 09:47:50 74 4,169.5000 CHIX 09:47:50 243 4,169.0000 XLON 09:47:50 100 4,169.0000 XLON 09:47:50 143 4,169.0000 XLON 09:47:50 95 4,169.0000 XLON 09:47:50 21 4,168.0000 BATE 09:49:19 58 4,168.0000 XLON 09:49:19 99 4,168.0000 CHIX 09:49:19 126 4,168.0000 CHIX 09:49:19 163 4,168.0000 CHIX 09:49:19 62 4,168.0000 CHIX 09:49:19 23 4,168.0000 CHIX 09:49:19 261 4,165.0000 XLON 09:51:43 202 4,165.0000 XLON 09:51:43 59 4,165.0000 XLON 09:51:43 39 4,165.0000 XLON 09:51:43 258 4,164.0000 CHIX 09:53:24 55 4,164.0000 BATE 09:53:24 77 4,164.0000 TRQX 09:53:24 151 4,164.0000 XLON 09:53:24 44 4,164.0000 CHIX 09:53:24 283 4,162.5000 CHIX 09:54:25 91 4,162.5000 TRQX 09:54:25 260 4,162.5000 CHIX 09:54:25 132 4,161.0000 XLON 09:55:52 517 4,160.0000 CHIX 09:56:04 463 4,158.0000 TRQX 09:57:25 530 4,156.0000 CHIX 09:58:17 43 4,156.5000 TRQX 10:00:54 43 4,156.5000 TRQX 10:00:54 43 4,156.5000 TRQX 10:00:54 43 4,156.5000 TRQX 10:00:54 43 4,156.5000 TRQX 10:00:59 255 4,158.0000 XLON 10:01:26 62 4,158.0000 BATE 10:01:35 289 4,158.0000 CHIX 10:01:35 87 4,158.0000 TRQX 10:01:35 170 4,158.0000 XLON 10:01:35 49 4,158.0000 CHIX 10:01:35 258 4,158.0000 XLON 10:02:08 251 4,161.5000 TRQX 10:03:38 268 4,161.0000 XLON 10:03:38 26 4,161.0000 XLON 10:03:38 8 4,161.0000 XLON 10:03:38 234 4,161.0000 XLON 10:03:39 58 4,161.0000 XLON 10:03:39 272 4,160.0000 XLON 10:04:47 272 4,160.0000 XLON 10:04:47 28 4,160.0000 XLON 10:04:48 428 4,159.0000 CHIX 10:06:16 409 4,158.0000 BATE 10:07:40 128 4,159.5000 CHIX 10:08:13 209 4,159.5000 CHIX 10:08:33 200 4,143.5000 XLON 10:15:19 43 4,143.5000 CHIX 10:15:20 200 4,143.5000 XLON 10:15:20 200 4,143.5000 XLON 10:15:20 200 4,143.5000 XLON 10:15:20 175 4,143.5000 XLON 10:15:20 43 4,143.5000 CHIX 10:15:20 13 4,143.5000 CHIX 10:15:20 30 4,143.5000 CHIX 10:15:20 160 4,143.5000 XLON 10:15:20 82 4,143.5000 XLON 10:15:20 251 4,143.5000 AQXE 10:15:21 25 4,143.5000 AQXE 10:15:21 45 4,143.5000 AQXE 10:15:21 210 4,143.5000 CHIX 10:15:21 234 4,143.5000 XLON 10:15:24 234 4,143.5000 XLON 10:15:24 1 4,143.5000 XLON 10:15:24 36 4,142.5000 CHIX 10:15:39 40 4,142.5000 CHIX 10:15:39 162 4,142.5000 CHIX 10:15:39 426 4,142.0000 BATE 10:15:40 239 4,145.0000 CHIX 10:15:57 225 4,144.5000 CHIX 10:16:06 237 4,143.0000 BATE 10:16:23 216 4,143.5000 TRQX 10:16:41 39 4,144.5000 TRQX 10:16:46 39 4,144.5000 TRQX 10:16:46 167 4,144.5000 TRQX 10:16:46 147 4,144.0000 TRQX 10:17:09 82 4,144.0000 TRQX 10:17:09 261 4,140.0000 XLON 10:17:40 261 4,140.0000 XLON 10:17:40 261 4,140.0000 XLON 10:17:40 64 4,140.0000 XLON 10:17:40 68 4,141.0000 XLON 10:18:18 134 4,141.5000 CHIX 10:19:07 378 4,141.5000 CHIX 10:19:07 251 4,137.5000 TRQX 10:19:40 224 4,137.5000 TRQX 10:19:40 18 4,137.5000 TRQX 10:19:40 164 4,137.0000 TRQX 10:20:48 272 4,137.0000 TRQX 10:20:48 205 4,137.0000 CHIX 10:21:48 217 4,136.5000 TRQX 10:22:30 192 4,135.0000 CHIX 10:22:44 225 4,138.5000 XLON 10:23:45 503 4,137.0000 CHIX 10:24:46 84 4,136.5000 CHIX 10:25:32 96 4,136.5000 CHIX 10:25:32 225 4,135.0000 XLON 10:25:35 193 4,135.5000 AQXE 10:26:19 149 4,134.0000 CHIX 10:26:28 56 4,134.0000 CHIX 10:26:28 120 4,133.0000 XLON 10:27:08 85 4,133.0000 CHIX 10:27:08 202 4,131.0000 CHIX 10:27:33 207 4,135.5000 XLON 10:28:10 182 4,136.0000 CHIX 10:29:09 367 4,136.0000 BATE 10:29:56 10 4,136.0000 BATE 10:29:56 397 4,137.0000 CHIX 10:30:23 140 4,138.0000 XLON 10:30:41 48 4,138.0000 XLON 10:30:41 194 4,137.5000 CHIX 10:30:50 194 4,140.0000 XLON 10:31:45 286 4,138.5000 XLON 10:31:55 198 4,140.0000 CHIX 10:32:16 77 4,141.0000 XLON 10:33:43 129 4,141.0000 CHIX 10:33:43 129 4,141.0000 CHIX 10:33:43 19 4,141.0000 CHIX 10:33:43 224 4,141.5000 CHIX 10:33:56 316 4,141.0000 XLON 10:34:06 182 4,140.0000 XLON 10:35:02 370 4,140.0000 TRQX 10:35:14 162 4,139.0000 BATE 10:35:33 44 4,139.0000 BATE 10:35:33 206 4,138.5000 TRQX 10:36:13 140 4,138.0000 BATE 10:36:41 70 4,138.0000 BATE 10:36:41 139 4,139.0000 XLON 10:37:54 100 4,139.0000 XLON 10:37:57 239 4,139.0000 XLON 10:37:57 44 4,139.0000 XLON 10:37:57 33 4,139.0000 XLON 10:37:57 228 4,138.0000 TRQX 10:38:05 176 4,136.0000 BATE 10:38:52 200 4,139.5000 XLON 10:40:03 27 4,139.5000 CHIX 10:40:03 27 4,139.5000 CHIX 10:40:03 27 4,139.5000 CHIX 10:40:03 8 4,139.5000 CHIX 10:40:03 27 4,139.5000 CHIX 10:40:03 27 4,139.5000 CHIX 10:40:03 8 4,139.5000 CHIX 10:40:03 42 4,139.5000 XLON 10:40:03 81 4,139.5000 XLON 10:40:03 215 4,139.5000 XLON 10:40:13 263 4,138.0000 CHIX 10:40:34 49 4,138.0000 CHIX 10:40:34 140 4,138.0000 CHIX 10:40:34 224 4,136.0000 XLON 10:41:41 224 4,136.0000 XLON 10:41:41 28 4,136.0000 XLON 10:41:41 463 4,137.5000 CHIX 10:42:36 112 4,133.5000 AQXE 10:46:21 144 4,133.5000 BATE 10:46:21 666 4,133.5000 CHIX 10:46:21 200 4,133.5000 TRQX 10:46:21 392 4,133.5000 XLON 10:46:21 17 4,131.0000 CHIX 10:47:26 24 4,131.0000 TRQX 10:47:26 95 4,131.0000 XLON 10:47:26 248 4,131.0000 XLON 10:47:26 336 4,131.0000 XLON 10:47:26 199 4,131.0000 XLON 10:47:26 49 4,131.0000 XLON 10:47:26 190 4,131.5000 XLON 10:49:00 27 4,131.5000 XLON 10:49:00 217 4,131.5000 XLON 10:49:00 183 4,131.5000 XLON 10:49:00 27 4,131.5000 XLON 10:49:00 130 4,131.5000 XLON 10:49:00 60 4,131.5000 XLON 10:49:00 60 4,131.5000 XLON 10:49:00 40 4,131.5000 XLON 10:49:00 99 4,131.5000 XLON 10:49:00 18 4,131.5000 XLON 10:49:00 166 4,131.5000 XLON 10:49:00 51 4,131.5000 XLON 10:49:00 35 4,131.5000 XLON 10:49:00 86 4,131.5000 XLON 10:49:00 51 4,131.5000 XLON 10:49:00 80 4,131.5000 XLON 10:49:00 204 4,131.5000 XLON 10:49:00 13 4,131.5000 XLON 10:49:00 76 4,131.5000 XLON 10:49:00 52 4,129.5000 XLON 10:49:35 21 4,129.5000 BATE 10:49:35 101 4,129.5000 CHIX 10:49:35 101 4,129.5000 CHIX 10:49:35 60 4,129.5000 CHIX 10:49:36 166 4,129.5000 XLON 10:49:36 228 4,129.5000 XLON 10:49:36 135 4,129.5000 XLON 10:49:36 134 4,129.5000 CHIX 10:49:36 57 4,126.5000 XLON 10:50:04 21 4,126.5000 BATE 10:50:04 221 4,126.5000 XLON 10:50:05 99 4,126.5000 XLON 10:50:05 112 4,126.5000 XLON 10:50:05 230 4,126.5000 CHIX 10:50:19 233 4,126.5000 XLON 10:50:19 233 4,126.5000 XLON 10:50:19 3 4,126.5000 XLON 10:50:19 233 4,126.5000 XLON 10:50:19 194 4,126.5000 XLON 10:50:19 109 4,126.5000 CHIX 10:50:19 73 4,126.5000 CHIX 10:50:19 48 4,126.5000 CHIX 10:50:19 49 4,126.5000 CHIX 10:50:19 35 4,127.5000 XLON 10:50:45 13 4,127.5000 XLON 10:51:23 100 4,127.5000 CHIX 10:51:23 100 4,127.5000 CHIX 10:51:23 46 4,127.5000 CHIX 10:51:23 46 4,127.5000 XLON 10:51:23 30 4,127.5000 TRQX 10:51:23
99 4,127.5000 XLON 10:51:23 99 4,127.5000 XLON 10:51:23 29 4,127.5000 XLON 10:51:24 227 4,127.5000 XLON 10:51:24 193 4,127.5000 XLON 10:51:24 12 4,128.0000 XLON 10:51:48 220 4,128.0000 XLON 10:51:48 178 4,128.0000 XLON 10:51:48 61 4,128.0000 XLON 10:51:48 25 4,128.0000 XLON 10:51:48 136 4,128.0000 XLON 10:51:48 71 4,128.0000 XLON 10:51:49 239 4,128.0000 XLON 10:51:49 99 4,128.0000 XLON 10:51:49 409 4,128.0000 XLON 10:52:27 60 4,127.5000 XLON 10:52:27 60 4,127.5000 XLON 10:52:27 231 4,127.5000 XLON 10:52:27 200 4,129.0000 XLON 10:52:48 12 4,129.0000 XLON 10:52:48 10 4,129.0000 BATE 10:52:48 48 4,129.0000 CHIX 10:52:48 2 4,129.0000 CHIX 10:52:48 48 4,129.0000 CHIX 10:52:48 4 4,129.0000 CHIX 10:52:48 48 4,129.0000 CHIX 10:52:48 4 4,129.0000 CHIX 10:52:48 31 4,129.0000 XLON 10:52:48 10 4,129.0000 BATE 10:52:48 258 4,129.0000 CHIX 10:52:48 22 4,129.0000 CHIX 10:52:48 99 4,128.5000 XLON 10:53:13 110 4,130.5000 XLON 10:53:30 79 4,130.5000 XLON 10:53:30 140 4,130.5000 XLON 10:53:30 328 4,130.5000 TRQX 10:53:32 74 4,130.5000 TRQX 10:53:32 59 4,130.0000 XLON 10:53:33 200 4,130.0000 XLON 10:53:33 43 4,130.0000 XLON 10:53:34 59 4,130.0000 XLON 10:53:34 249 4,130.0000 XLON 10:53:34 2 4,130.0000 XLON 10:53:34 87 4,131.5000 TRQX 10:54:19 293 4,131.5000 CHIX 10:54:19 63 4,131.5000 BATE 10:54:19 87 4,131.5000 TRQX 10:54:19 63 4,131.5000 BATE 10:54:19 59 4,131.5000 TRQX 10:54:19 73 4,131.5000 CHIX 10:54:19 100 4,131.5000 CHIX 10:54:19 100 4,131.5000 CHIX 10:54:19 100 4,131.5000 TRQX 10:54:19 18 4,131.5000 CHIX 10:54:19 200 4,131.5000 XLON 10:54:30 13 4,131.5000 XLON 10:54:30 204 4,131.0000 XLON 10:54:30 30 4,131.5000 XLON 10:54:30 24 4,131.5000 TRQX 10:54:30 11 4,131.0000 XLON 10:54:30 139 4,131.5000 CHIX 10:54:32 30 4,131.5000 BATE 10:54:32 72 4,131.5000 CHIX 10:54:32 41 4,131.5000 TRQX 10:54:32 41 4,131.5000 TRQX 10:54:32 67 4,131.5000 CHIX 10:54:32 30 4,131.5000 BATE 10:54:32 8 4,131.5000 BATE 10:54:32 41 4,131.5000 TRQX 10:54:32 39 4,131.5000 TRQX 10:54:32 91 4,131.5000 CHIX 10:54:32 118 4,131.5000 AQXE 10:54:32 168 4,131.5000 CHIX 10:54:32 255 4,131.0000 XLON 10:54:32 470 4,131.0000 XLON 10:54:32 118 4,131.0000 XLON 10:54:32 41 4,131.0000 AQXE 10:54:32 57 4,130.5000 XLON 10:55:11 269 4,131.0000 XLON 10:55:20 92 4,131.0000 XLON 10:55:20 114 4,131.0000 XLON 10:55:20 100 4,131.0000 TRQX 10:55:20 289 4,130.5000 XLON 10:55:26 222 4,132.5000 XLON 10:55:51 240 4,132.5000 XLON 10:55:51 222 4,132.5000 XLON 10:55:52 222 4,132.5000 XLON 10:55:52 27 4,132.5000 XLON 10:55:52 448 4,132.0000 CHIX 10:56:06 96 4,132.0000 BATE 10:56:06 264 4,132.0000 XLON 10:56:06 134 4,132.0000 TRQX 10:56:06 76 4,132.0000 AQXE 10:56:06 7 4,133.0000 CHIX 10:56:45 44 4,133.0000 TRQX 10:56:50 44 4,133.0000 TRQX 10:56:50 44 4,133.0000 TRQX 10:56:50 44 4,133.0000 TRQX 10:56:50 149 4,133.0000 CHIX 10:56:50 44 4,133.0000 TRQX 10:56:50 13 4,133.0000 TRQX 10:56:50 149 4,133.0000 CHIX 10:56:50 149 4,133.0000 CHIX 10:56:50 44 4,133.0000 TRQX 10:56:50 100 4,133.0000 TRQX 10:56:50 352 4,132.5000 CHIX 10:57:02 66 4,132.5000 XLON 10:57:15 11 4,132.5000 XLON 10:57:15 163 4,132.5000 XLON 10:57:18 306 4,132.5000 XLON 10:57:26 78 4,133.0000 TRQX 10:57:31 56 4,133.0000 BATE 10:57:31 254 4,133.0000 CHIX 10:57:31 4 4,133.0000 CHIX 10:57:31 152 4,133.0000 XLON 10:57:31 44 4,133.0000 AQXE 10:57:31 172 4,132.5000 TRQX 10:58:15 9 4,132.5000 TRQX 10:58:15 604 4,132.5000 CHIX 10:58:15 130 4,132.5000 BATE 10:58:15 102 4,132.5000 CHIX 10:58:15 142 4,130.5000 TRQX 10:58:56 179 4,130.5000 TRQX 10:58:56 47 4,130.5000 TRQX 10:58:56 384 4,129.0000 XLON 10:59:47 189 4,128.0000 XLON 11:01:00 207 4,128.0000 CHIX 11:01:20 6 4,128.0000 CHIX 11:01:20 182 4,127.0000 AQXE 11:02:15 197 4,126.0000 XLON 11:02:21 185 4,122.5000 BATE 11:03:15 16 4,122.0000 CHIX 11:03:32 258 4,121.0000 CHIX 11:03:36 186 4,119.5000 CHIX 11:04:15 210 4,118.0000 TRQX 11:04:36 183 4,117.5000 AQXE 11:05:59 73 4,119.0000 BATE 11:06:37 151 4,119.0000 BATE 11:06:37 99 4,119.5000 XLON 11:06:58 94 4,119.5000 XLON 11:06:58 191 4,119.5000 TRQX 11:08:31 282 4,119.5000 TRQX 11:08:31 102 4,119.5000 XLON 11:08:44 102 4,119.5000 XLON 11:08:44 30 4,119.5000 XLON 11:08:44 45 4,119.0000 BATE 11:09:15 24 4,119.0000 BATE 11:09:15 124 4,119.0000 BATE 11:09:15 19 4,117.0000 AQXE 11:09:35 101 4,120.5000 BATE 11:10:45 338 4,120.5000 BATE 11:10:45 179 4,120.5000 CHIX 11:10:48 241 4,120.0000 CHIX 11:12:00 143 4,120.0000 XLON 11:12:00 165 4,120.0000 CHIX 11:12:00 196 4,120.5000 CHIX 11:12:40 185 4,121.0000 XLON 11:12:58 378 4,120.5000 TRQX 11:13:40 234 4,119.5000 XLON 11:17:09 119 4,119.5000 TRQX 11:17:09 189 4,119.5000 XLON 11:17:09 150 4,119.5000 XLON 11:17:09 112 4,119.5000 XLON 11:17:09 216 4,116.0000 XLON 11:20:51 378 4,116.0000 XLON 11:21:14 378 4,116.0000 XLON 11:21:17 341 4,116.0000 XLON 11:21:17 36 4,118.5000 TRQX 11:23:23 70 4,118.5000 XLON 11:23:23 25 4,118.5000 BATE 11:23:23 36 4,118.5000 TRQX 11:23:23 36 4,118.5000 TRQX 11:23:23 36 4,118.5000 TRQX 11:23:23 36 4,118.5000 TRQX 11:23:23 176 4,118.5000 XLON 11:23:23 100 4,118.5000 BATE 11:23:23 28 4,118.5000 CHIX 11:23:23 240 4,118.0000 XLON 11:23:24 99 4,118.0000 XLON 11:23:24 139 4,118.0000 XLON 11:23:24 2 4,118.0000 XLON 11:23:24 77 4,118.0000 XLON 11:23:24 72 4,118.5000 TRQX 11:27:04 238 4,118.5000 CHIX 11:27:04 51 4,118.5000 BATE 11:27:04 140 4,118.5000 XLON 11:27:04 40 4,118.5000 CHIX 11:27:04 250 4,117.5000 XLON 11:27:24 322 4,120.0000 TRQX 11:29:26 256 4,123.0000 XLON 11:31:13 99 4,123.0000 XLON 11:31:13 157 4,123.0000 XLON 11:31:13 58 4,123.0000 XLON 11:31:13 61 4,123.0000 XLON 11:31:13 135 4,121.5000 XLON 11:32:29 16 4,121.0000 AQXE 11:33:13 28 4,121.0000 TRQX 11:33:33 4 4,121.5000 XLON 11:33:47 252 4,121.5000 XLON 11:33:47 4 4,121.5000 XLON 11:33:47 172 4,121.5000 XLON 11:33:47 110 4,122.5000 CHIX 11:34:33 243 4,122.5000 XLON 11:35:00 263 4,121.5000 XLON 11:36:16 32 4,126.0000 CHIX 11:39:08 6 4,126.0000 BATE 11:39:08 6 4,126.0000 BATE 11:39:08 7 4,126.0000 AQXE 11:39:08 216 4,126.0000 AQXE 11:39:08 6 4,126.0000 BATE 11:39:08 200 4,126.0000 XLON 11:39:08 82 4,126.0000 XLON 11:39:08 32 4,126.0000 CHIX 11:39:08 245 4,126.0000 XLON 11:39:08 100 4,126.0000 CHIX 11:39:08 245 4,126.0000 XLON 11:39:08 32 4,126.0000 XLON 11:39:08 9 4,124.0000 CHIX 11:41:35 62 4,124.0000 BATE 11:41:35 277 4,124.0000 CHIX 11:41:35 85 4,124.0000 TRQX 11:41:35 169 4,124.0000 XLON 11:41:35 49 4,124.0000 BATE 11:41:35 202 4,124.5000 XLON 11:44:02 104 4,124.5000 TRQX 11:44:02 74 4,124.5000 BATE 11:44:02 345 4,124.5000 CHIX 11:44:02 58 4,124.5000 XLON 11:44:02 219 4,123.0000 XLON 11:44:08 99 4,123.0000 XLON 11:44:08 21 4,123.0000 XLON 11:44:08 404 4,121.0000 XLON 11:44:43 216 4,121.0000 XLON 11:44:43 99 4,121.0000 XLON 11:44:43 184 4,121.5000 XLON 11:46:14 34 4,121.5000 XLON 11:46:14 34 4,121.5000 XLON 11:46:14 210 4,120.0000 XLON 11:49:40 286 4,120.0000 CHIX 11:49:58 192 4,120.0000 XLON 11:50:56 143 4,120.0000 XLON 11:50:58 238 4,123.0000 XLON 11:53:08 215 4,123.0000 CHIX 11:53:08 215 4,123.0000 CHIX 11:53:08 238 4,123.0000 XLON 11:53:43 145 4,123.0000 XLON 11:53:43 73 4,124.0000 CHIX 11:54:03 225 4,124.0000 XLON 11:54:03 225 4,124.0000 XLON 11:54:03 168 4,124.0000 XLON 11:54:03 240 4,124.5000 XLON 11:57:06 240 4,124.5000 XLON 11:57:06 123 4,124.5000 XLON 11:57:06 222 4,128.0000 XLON 11:59:27 222 4,128.0000 XLON 11:59:27 23 4,128.0000 XLON 11:59:27 80 4,128.0000 XLON 11:59:27 144 4,127.5000 XLON 11:59:27 3 4,126.0000 XLON 12:00:27 187 4,126.0000 XLON 12:00:27 44 4,126.0000 XLON 12:00:27 109 4,126.0000 XLON 12:00:27 99 4,126.0000 XLON 12:00:27 26 4,126.0000 XLON 12:00:27 412 4,126.0000 CHIX 12:00:28 137 4,126.0000 XLON 12:00:28 272 4,123.5000 XLON 12:03:01 139 4,123.5000 XLON 12:03:01 133 4,123.5000 XLON 12:03:01 88 4,123.5000 XLON 12:03:01 237 4,124.0000 XLON 12:05:16 237 4,124.0000 XLON 12:05:16 237 4,124.0000 XLON 12:05:16 11 4,124.0000 AQXE 12:05:16 238 4,124.5000 XLON 12:08:24 238 4,124.5000 XLON 12:08:24 100 4,124.5000 XLON 12:08:24 220 4,123.5000 XLON 12:09:03 99 4,123.5000 XLON 12:09:03 99 4,123.5000 XLON 12:09:03 22 4,123.5000 XLON 12:09:03 204 4,121.5000 TRQX 12:10:52 36 4,121.5000 TRQX 12:10:52 71 4,121.5000 XLON 12:10:52 21 4,121.5000 BATE 12:10:52 274 4,121.5000 TRQX 12:10:52 108 4,121.5000 TRQX 12:10:52 83 4,121.5000 AQXE 12:10:52 223 4,123.0000 XLON 12:13:55 200 4,123.0000 XLON 12:13:55 23 4,123.0000 XLON 12:13:55 223 4,123.0000 XLON 12:13:55 23 4,123.0000 XLON 12:13:55 41 4,123.0000 CHIX 12:13:55 271 4,122.0000 XLON 12:17:14 117 4,122.0000 XLON 12:17:14 154 4,122.0000 XLON 12:17:14 56 4,122.0000 XLON 12:17:14 268 4,121.5000 XLON 12:17:15 125 4,121.5000 XLON 12:17:15
99 4,121.5000 XLON 12:17:15 44 4,121.5000 XLON 12:17:15 80 4,121.5000 XLON 12:17:15 258 4,122.0000 XLON 12:20:08 99 4,122.0000 XLON 12:20:08 65 4,122.0000 XLON 12:20:08 94 4,122.0000 XLON 12:20:08 85 4,122.0000 XLON 12:20:08 41 4,122.0000 XLON 12:20:08 246 4,123.0000 XLON 12:21:01 246 4,123.0000 XLON 12:21:01 135 4,123.0000 XLON 12:21:01 99 4,119.0000 XLON 12:24:06 141 4,119.0000 XLON 12:24:06 141 4,119.0000 XLON 12:24:06 57 4,119.0000 XLON 12:24:06 42 4,119.0000 XLON 12:24:06 124 4,119.0000 XLON 12:24:06 230 4,118.5000 XLON 12:25:28 99 4,118.5000 XLON 12:25:28 131 4,118.5000 XLON 12:25:28 96 4,118.5000 XLON 12:25:28 255 4,117.0000 XLON 12:27:20 255 4,117.0000 XLON 12:27:20 57 4,117.0000 XLON 12:27:20 520 4,116.5000 TRQX 12:29:32 92 4,113.5000 TRQX 12:30:39 99 4,113.5000 TRQX 12:30:39 489 4,115.0000 TRQX 12:31:12 60 4,120.0000 XLON 12:33:20 389 4,119.5000 XLON 12:33:29 400 4,122.0000 XLON 12:35:16 32 4,122.0000 XLON 12:35:16 450 4,121.0000 CHIX 12:37:04 36 4,122.5000 CHIX 12:38:32 317 4,122.5000 CHIX 12:38:32 318 4,124.0000 CHIX 12:39:44 52 4,123.0000 CHIX 12:39:49 13 4,124.0000 CHIX 12:40:29 255 4,124.0000 CHIX 12:40:29 303 4,122.5000 XLON 12:40:53 20 4,122.5000 XLON 12:40:53 12 4,122.5000 XLON 12:40:53 12 4,123.5000 TRQX 12:42:47 317 4,123.5000 TRQX 12:42:47 336 4,124.0000 CHIX 12:43:50 348 4,122.0000 TRQX 12:45:31 49 4,122.0000 TRQX 12:45:31 322 4,122.0000 BATE 12:47:33 456 4,121.5000 XLON 12:47:33 485 4,123.0000 CHIX 12:52:24 257 4,123.0000 CHIX 12:52:52 100 4,123.0000 BATE 12:52:52 61 4,123.0000 TRQX 12:52:52 232 4,124.5000 XLON 12:54:32 324 4,124.5000 XLON 12:54:32 243 4,124.5000 CHIX 12:54:53 243 4,124.5000 CHIX 12:54:53 24 4,124.5000 CHIX 12:54:53 270 4,124.0000 XLON 12:56:41 141 4,124.0000 XLON 12:56:41 274 4,128.0000 XLON 12:59:44 46 4,128.0000 TRQX 13:00:35 151 4,128.0000 CHIX 13:00:35 32 4,128.0000 BATE 13:00:35 32 4,128.0000 BATE 13:00:35 371 4,128.0000 CHIX 13:01:34 63 4,128.0000 CHIX 13:01:34 50 4,128.5000 XLON 13:03:29 30 4,130.0000 CHIX 13:04:55 207 4,130.0000 CHIX 13:04:55 30 4,130.0000 CHIX 13:04:55 207 4,130.0000 CHIX 13:04:55 142 4,130.0000 TRQX 13:04:55 74 4,130.0000 TRQX 13:04:55 226 4,130.0000 TRQX 13:04:55 62 4,130.0000 TRQX 13:04:55 28 4,130.0000 TRQX 13:04:55 30 4,130.0000 CHIX 13:04:55 4 4,130.0000 CHIX 13:04:55 163 4,130.0000 XLON 13:06:47 459 4,129.5000 BATE 13:08:09 215 4,129.5000 XLON 13:08:55 140 4,129.5000 XLON 13:08:55 75 4,129.5000 XLON 13:08:55 9 4,129.5000 XLON 13:08:55 84 4,129.5000 XLON 13:08:55 69 4,129.5000 XLON 13:08:55 250 4,127.5000 XLON 13:09:13 325 4,127.5000 XLON 13:11:40 184 4,127.5000 XLON 13:11:49 94 4,127.5000 XLON 13:11:49 94 4,127.5000 XLON 13:11:49 100 4,127.5000 XLON 13:11:49 84 4,127.5000 XLON 13:11:49 55 4,127.5000 XLON 13:11:49 88 4,127.5000 XLON 13:11:49 230 4,126.0000 XLON 13:13:45 148 4,127.0000 CHIX 13:15:58 267 4,127.0000 CHIX 13:15:58 332 4,128.0000 CHIX 13:16:57 190 4,128.0000 CHIX 13:16:57 157 4,128.0000 TRQX 13:16:57 88 4,128.0000 CHIX 13:16:57 218 4,127.5000 XLON 13:16:57 218 4,127.5000 XLON 13:16:57 209 4,127.5000 XLON 13:16:57 249 4,124.0000 XLON 13:20:40 249 4,124.0000 XLON 13:20:41 75 4,124.0000 XLON 13:20:41 18 4,124.0000 XLON 13:20:41 97 4,124.0000 XLON 13:20:41 1 4,123.5000 XLON 13:20:46 225 4,123.5000 XLON 13:20:46 188 4,123.5000 XLON 13:20:46 226 4,123.5000 XLON 13:20:46 47 4,123.5000 XLON 13:20:46 258 4,122.5000 XLON 13:23:27 258 4,122.5000 XLON 13:23:27 119 4,122.5000 XLON 13:23:27 271 4,119.5000 XLON 13:25:15 32 4,119.5000 XLON 13:25:15 27 4,119.5000 XLON 13:25:15 220 4,118.5000 XLON 13:28:18 148 4,118.5000 XLON 13:28:18 223 4,118.5000 AQXE 13:28:18 220 4,118.5000 XLON 13:28:19 120 4,118.5000 AQXE 13:28:19 203 4,118.0000 XLON 13:28:19 397 4,117.5000 CHIX 13:28:28 117 4,117.5000 CHIX 13:28:28 229 4,119.0000 XLON 13:30:05 123 4,119.0000 XLON 13:30:05 106 4,119.0000 XLON 13:30:05 197 4,119.0000 XLON 13:30:05 231 4,119.5000 XLON 13:33:02 26 4,119.5000 XLON 13:33:02 61 4,120.0000 XLON 13:33:23 202 4,120.0000 XLON 13:34:08 176 4,119.5000 XLON 13:34:36 333 4,119.5000 CHIX 13:34:36 173 4,119.5000 CHIX 13:34:36 392 4,119.0000 CHIX 13:36:29 51 4,119.0000 CHIX 13:36:29 57 4,118.0000 XLON 13:38:12 24 4,119.0000 TRQX 13:39:53 200 4,119.0000 XLON 13:39:53 109 4,119.0000 XLON 13:39:53 24 4,119.0000 TRQX 13:39:53 24 4,119.0000 TRQX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 8 4,119.0000 CHIX 13:39:53 1 4,119.0000 CHIX 13:39:53 24 4,119.0000 TRQX 13:39:53 24 4,119.0000 TRQX 13:39:53 24 4,119.0000 TRQX 13:39:53 2 4,119.0000 TRQX 13:39:53 24 4,119.0000 TRQX 13:39:53 3 4,119.0000 BATE 13:39:53 186 4,119.0000 XLON 13:39:53 237 4,119.0000 XLON 13:39:53 150 4,119.0000 XLON 13:39:53 87 4,119.0000 XLON 13:39:53 12 4,119.0000 XLON 13:39:53 123 4,119.0000 XLON 13:39:53 30 4,119.0000 XLON 13:39:54 142 4,118.0000 XLON 13:41:32 83 4,118.0000 XLON 13:41:32 190 4,118.0000 XLON 13:41:32 35 4,118.0000 XLON 13:41:32 213 4,118.0000 XLON 13:42:30 255 4,117.5000 XLON 13:43:08 255 4,117.5000 XLON 13:43:08 127 4,117.5000 XLON 13:43:08 11 4,116.5000 XLON 13:44:42 219 4,116.5000 XLON 13:44:54 219 4,116.5000 XLON 13:44:54 99 4,116.5000 XLON 13:44:54 334 4,116.0000 XLON 13:45:03 227 4,116.0000 XLON 13:45:03 227 4,116.0000 XLON 13:45:03 298 4,116.0000 XLON 13:45:03 245 4,121.0000 XLON 13:48:14 280 4,121.0000 XLON 13:48:14 245 4,121.0000 XLON 13:48:14 111 4,121.0000 XLON 13:48:14 31 4,120.5000 TRQX 13:49:14 61 4,120.5000 XLON 13:49:14 236 4,120.5000 XLON 13:49:14 236 4,120.5000 XLON 13:49:14 99 4,120.5000 XLON 13:49:14 98 4,120.0000 XLON 13:50:30 58 4,120.5000 TRQX 13:52:22 192 4,120.5000 CHIX 13:52:22 41 4,120.5000 BATE 13:52:22 41 4,120.5000 BATE 13:52:22 114 4,120.5000 CHIX 13:52:22 41 4,120.5000 BATE 13:52:22 41 4,120.5000 BATE 13:52:22 41 4,120.5000 BATE 13:52:22 25 4,120.5000 BATE 13:52:22 16 4,120.5000 BATE 13:52:22 97 4,121.0000 CHIX 13:53:43 20 4,121.0000 BATE 13:53:43 97 4,121.0000 CHIX 13:53:43 41 4,121.0000 CHIX 13:53:43 20 4,121.0000 BATE 13:53:43 20 4,121.0000 BATE 13:53:43 17 4,121.0000 BATE 13:53:43 20 4,121.0000 BATE 13:53:43 20 4,121.0000 BATE 13:53:43 17 4,121.0000 BATE 13:53:43 29 4,121.0000 TRQX 13:53:43 56 4,121.0000 XLON 13:53:43 20 4,121.0000 BATE 13:53:43 20 4,121.0000 BATE 13:53:43 17 4,121.0000 BATE 13:53:43 215 4,121.0000 CHIX 13:53:43 40 4,121.0000 CHIX 13:53:43 266 4,119.0000 XLON 13:54:05 99 4,119.0000 XLON 13:54:05 167 4,119.0000 XLON 13:54:05 99 4,119.0000 XLON 13:54:05 30 4,119.0000 XLON 13:54:32 228 4,119.0000 XLON 13:55:14 228 4,119.0000 XLON 13:55:14 171 4,119.0000 XLON 13:55:14 228 4,119.0000 XLON 13:55:14 22 4,119.0000 XLON 13:55:14 6 4,119.0000 XLON 13:55:14 165 4,119.5000 XLON 13:58:28 85 4,119.5000 TRQX 13:58:28 47 4,119.5000 AQXE 13:58:28 280 4,119.5000 CHIX 13:58:28 60 4,119.5000 BATE 13:58:28 218 4,119.5000 XLON 13:59:53 316 4,119.5000 CHIX 13:59:53 79 4,119.5000 BATE 13:59:53 53 4,119.5000 CHIX 13:59:53 45 4,119.5000 BATE 13:59:53 17 4,119.5000 CHIX 13:59:53 231 4,119.0000 XLON 13:59:53 69 4,118.5000 BATE 14:01:35 191 4,118.5000 CHIX 14:01:35 187 4,118.5000 XLON 14:01:35 169 4,118.5000 CHIX 14:01:37 109 4,118.5000 CHIX 14:01:37 235 4,116.5000 XLON 14:02:40 106 4,116.5000 XLON 14:02:40 256 4,116.5000 XLON 14:03:24 256 4,116.5000 XLON 14:03:24 371 4,116.5000 CHIX 14:03:24 256 4,116.5000 XLON 14:03:24 29 4,116.5000 XLON 14:03:24 274 4,115.0000 XLON 14:05:31 124 4,115.0000 XLON 14:05:31 150 4,115.0000 XLON 14:05:31 180 4,115.0000 XLON 14:05:31 14 4,115.0000 XLON 14:05:31 237 4,118.5000 XLON 14:08:24 237 4,118.5000 XLON 14:08:24 58 4,118.5000 XLON 14:08:24 237 4,118.5000 XLON 14:08:24 58 4,118.5000 XLON 14:08:24 11 4,118.5000 XLON 14:08:24 218 4,118.0000 XLON 14:08:26 218 4,118.0000 XLON 14:08:26 99 4,118.0000 XLON 14:08:26 265 4,117.0000 XLON 14:09:40 265 4,117.0000 XLON 14:09:40 99 4,117.0000 XLON 14:09:40 96 4,117.0000 XLON 14:09:40 10 4,116.5000 XLON 14:12:09 31 4,116.5000 XLON 14:12:10 126 4,118.5000 CHIX 14:12:51 82 4,118.5000 BATE 14:12:51
258 4,118.5000 CHIX 14:12:51 116 4,118.5000 TRQX 14:12:51 225 4,118.5000 XLON 14:12:51 219 4,118.0000 XLON 14:12:52 219 4,118.0000 XLON 14:12:52 219 4,118.0000 BATE 14:12:52 121 4,118.0000 BATE 14:12:52 23 4,118.0000 BATE 14:12:52 50 4,118.5000 XLON 14:15:03 208 4,119.5000 XLON 14:15:16 47 4,119.5000 XLON 14:15:16 161 4,119.5000 XLON 14:15:16 47 4,119.5000 XLON 14:15:16 161 4,119.5000 XLON 14:15:16 47 4,119.5000 XLON 14:15:16 18 4,119.5000 XLON 14:15:16 239 4,118.0000 XLON 14:17:18 80 4,118.0000 CHIX 14:17:18 263 4,117.5000 CHIX 14:17:19 30 4,119.0000 TRQX 14:18:24 59 4,119.0000 XLON 14:18:24 101 4,119.0000 CHIX 14:18:24 21 4,119.0000 BATE 14:18:24 101 4,119.0000 CHIX 14:18:24 42 4,119.0000 CHIX 14:18:24 12 4,119.0000 BATE 14:18:24 9 4,119.0000 BATE 14:18:24 21 4,119.0000 BATE 14:18:24 13 4,119.0000 BATE 14:18:24 21 4,119.0000 BATE 14:18:24 16 4,119.0000 BATE 14:18:24 21 4,119.0000 BATE 14:18:24 21 4,119.0000 BATE 14:18:24 21 4,119.0000 BATE 14:18:24 21 4,118.5000 XLON 14:18:24 215 4,119.0000 CHIX 14:18:24 55 4,119.0000 XLON 14:18:24 249 4,118.5000 XLON 14:18:24 4 4,119.5000 XLON 14:19:59 134 4,119.5000 XLON 14:19:59 300 4,119.5000 XLON 14:19:59 234 4,118.5000 XLON 14:20:00 34 4,118.5000 XLON 14:20:00 268 4,118.5000 XLON 14:20:00 158 4,118.5000 XLON 14:20:00 100 4,118.5000 XLON 14:20:00 246 4,119.0000 XLON 14:21:32 250 4,119.0000 AQXE 14:21:32 136 4,119.0000 AQXE 14:21:32 185 4,117.5000 BATE 14:21:39 230 4,115.5000 XLON 14:22:34 99 4,115.5000 XLON 14:22:34 48 4,115.0000 BATE 14:24:21 213 4,115.0000 XLON 14:24:29 313 4,115.0000 CHIX 14:24:29 108 4,115.0000 TRQX 14:24:29 30 4,115.0000 BATE 14:24:29 47 4,115.0000 CHIX 14:24:29 50 4,115.0000 BATE 14:24:29 11 4,115.0000 BATE 14:24:29 277 4,113.5000 XLON 14:24:55 220 4,114.0000 XLON 14:25:04 244 4,114.0000 XLON 14:25:04 231 4,113.5000 XLON 14:26:15 103 4,113.5000 XLON 14:26:15 27 4,115.0000 TRQX 14:28:09 53 4,115.0000 XLON 14:28:09 27 4,115.0000 TRQX 14:28:09 19 4,115.0000 BATE 14:28:09 19 4,115.0000 BATE 14:28:09 19 4,115.0000 TRQX 14:28:09 91 4,115.0000 CHIX 14:28:09 19 4,115.0000 BATE 14:28:09 91 4,115.0000 CHIX 14:28:09 47 4,115.0000 CHIX 14:28:09 143 4,115.0000 AQXE 14:28:09 186 4,115.0000 XLON 14:28:09 123 4,115.0000 XLON 14:28:09 127 4,115.0000 XLON 14:28:09 245 4,115.0000 XLON 14:28:44 28 4,115.0000 XLON 14:28:44 154 4,115.0000 XLON 14:28:44 200 4,115.0000 CHIX 14:28:44 100 4,115.0000 CHIX 14:28:44 83 4,115.0000 XLON 14:28:44 235 4,113.0000 XLON 14:30:12 235 4,113.0000 XLON 14:30:12 235 4,113.0000 XLON 14:30:13 130 4,113.0000 XLON 14:30:13 105 4,113.0000 XLON 14:30:13 70 4,113.0000 XLON 14:30:13 2 4,113.0000 XLON 14:30:13 231 4,110.5000 XLON 14:32:06 158 4,110.5000 XLON 14:32:06 31 4,110.5000 XLON 14:32:06 250 4,110.5000 AQXE 14:32:06 215 4,110.5000 CHIX 14:32:06 26 4,110.5000 CHIX 14:32:06 40 4,110.5000 CHIX 14:32:06 207 4,110.0000 XLON 14:33:33 17 4,110.0000 XLON 14:33:33 96 4,110.0000 AQXE 14:33:33 407 4,110.0000 XLON 14:33:33 211 4,113.0000 XLON 14:35:31 56 4,113.0000 XLON 14:35:31 370 4,113.0000 XLON 14:35:31 21 4,110.5000 XLON 14:35:33 48 4,110.5000 XLON 14:35:34 173 4,110.5000 XLON 14:35:35 155 4,114.0000 XLON 14:36:53 79 4,114.0000 TRQX 14:36:53 168 4,114.0000 CHIX 14:36:53 197 4,114.0000 CHIX 14:36:53 239 4,116.5000 XLON 14:37:41 221 4,118.0000 XLON 14:38:11 221 4,118.0000 XLON 14:38:11 100 4,121.5000 XLON 14:38:46 162 4,121.5000 XLON 14:38:46 100 4,121.5000 XLON 14:38:46 162 4,121.5000 XLON 14:38:46 8 4,121.5000 XLON 14:38:46 58 4,121.5000 CHIX 14:38:46 262 4,121.5000 CHIX 14:38:46 14 4,121.5000 CHIX 14:38:46 58 4,120.0000 XLON 14:39:45 224 4,120.0000 BATE 14:39:47 286 4,120.0000 AQXE 14:39:47 218 4,120.5000 XLON 14:40:38 218 4,120.5000 XLON 14:40:38 157 4,120.5000 XLON 14:40:38 244 4,121.5000 XLON 14:41:36 244 4,121.0000 CHIX 14:42:06 143 4,121.0000 XLON 14:42:06 74 4,121.0000 TRQX 14:42:06 93 4,121.0000 TRQX 14:42:06 41 4,121.5000 TRQX 14:43:03 80 4,121.5000 XLON 14:43:03 135 4,121.5000 CHIX 14:43:03 41 4,121.5000 TRQX 14:43:03 135 4,121.5000 CHIX 14:43:03 35 4,121.5000 CHIX 14:43:03 41 4,121.5000 TRQX 14:43:03 41 4,121.5000 TRQX 14:43:03 69 4,121.5000 CHIX 14:43:03 55 4,124.5000 BATE 14:44:43 175 4,124.5000 BATE 14:44:43 175 4,124.5000 BATE 14:44:43 55 4,124.5000 BATE 14:44:43 250 4,124.5000 AQXE 14:44:43 277 4,125.0000 CHIX 14:45:01 20 4,125.0000 CHIX 14:45:01 17 4,125.0000 CHIX 14:46:05 362 4,125.0000 CHIX 14:46:05 366 4,124.5000 CHIX 14:46:09 288 4,124.0000 CHIX 14:46:42 27 4,124.5000 CHIX 14:47:07 313 4,124.5000 CHIX 14:47:07 278 4,123.5000 CHIX 14:47:54 300 4,125.5000 CHIX 14:48:32 24 4,125.5000 XLON 14:48:44 279 4,125.5000 XLON 14:48:44 83 4,125.0000 CHIX 14:49:31 58 4,125.0000 CHIX 14:49:31 58 4,125.0000 CHIX 14:49:31 155 4,125.0000 XLON 14:49:31 12 4,125.0000 XLON 14:49:31 9 4,125.0000 XLON 14:49:31 45 4,124.5000 BATE 14:49:56 24 4,124.5000 TRQX 14:49:56 44 4,124.5000 TRQX 14:49:56 128 4,124.5000 TRQX 14:49:56 110 4,124.5000 CHIX 14:49:56 47 4,123.5000 TRQX 14:50:19 44 4,123.5000 TRQX 14:50:19 112 4,123.5000 TRQX 14:50:19 72 4,123.5000 AQXE 14:50:19 370 4,125.5000 CHIX 14:50:48 280 4,123.5000 CHIX 14:51:36 215 4,121.5000 CHIX 14:51:46 98 4,121.5000 CHIX 14:51:46 42 4,121.5000 XLON 14:52:41 100 4,121.5000 XLON 14:52:41 81 4,121.5000 XLON 14:52:41 161 4,121.5000 BATE 14:53:00 66 4,121.5000 BATE 14:53:00 1 4,121.5000 BATE 14:53:00 105 4,121.5000 CHIX 14:53:17 72 4,121.5000 CHIX 14:53:17 208 4,120.0000 AQXE 14:53:40 196 4,120.0000 TRQX 14:54:02 207 4,117.5000 CHIX 14:54:11 202 4,118.5000 XLON 14:54:49 206 4,116.5000 XLON 14:54:56 206 4,117.0000 XLON 14:55:10 184 4,117.5000 CHIX 14:55:29 198 4,119.0000 BATE 14:56:05 227 4,119.0000 XLON 14:56:19 187 4,119.0000 CHIX 14:56:44 217 4,118.0000 CHIX 14:56:51 2 4,118.0000 CHIX 14:56:51 19 4,118.5000 TRQX 14:57:45 176 4,118.5000 TRQX 14:57:45 415 4,118.0000 CHIX 14:57:47 220 4,114.5000 XLON 14:58:07 155 4,116.0000 XLON 14:58:34 51 4,116.0000 XLON 14:58:34 183 4,114.5000 CHIX 14:58:53 190 4,117.0000 BATE 14:59:32 386 4,117.5000 CHIX 14:59:45 211 4,118.5000 TRQX 15:00:06 198 4,119.0000 XLON 15:00:17 188 4,116.0000 XLON 15:00:34 191 4,117.5000 CHIX 15:00:52 3 4,117.5000 CHIX 15:00:52 211 4,121.5000 CHIX 15:01:50 471 4,121.0000 CHIX 15:01:54 259 4,118.0000 XLON 15:02:59 100 4,118.0000 XLON 15:02:59 300 4,118.0000 CHIX 15:02:59 14 4,118.0000 CHIX 15:03:00 188 4,118.0000 XLON 15:03:20 60 4,117.5000 CHIX 15:03:51 123 4,117.5000 CHIX 15:03:51 261 4,117.5000 XLON 15:04:00 204 4,117.5000 CHIX 15:04:17 203 4,116.5000 XLON 15:04:37 185 4,117.0000 XLON 15:04:55 204 4,117.0000 CHIX 15:05:13 187 4,117.5000 XLON 15:05:33 195 4,116.5000 XLON 15:06:02 255 4,116.5000 CHIX 15:06:20 148 4,116.5000 TRQX 15:06:36 52 4,116.5000 TRQX 15:06:36 198 4,115.0000 CHIX 15:06:45 114 4,113.5000 BATE 15:07:11 87 4,113.5000 BATE 15:07:11 180 4,113.0000 AQXE 15:07:21 190 4,113.5000 CHIX 15:08:08 42 4,113.0000 TRQX 15:08:23 168 4,113.0000 TRQX 15:08:23 19 4,113.0000 TRQX 15:08:23 142 4,113.0000 TRQX 15:08:23 213 4,111.5000 XLON 15:08:28 191 4,111.5000 TRQX 15:08:57 50 4,111.5000 XLON 15:09:04 179 4,113.0000 BATE 15:09:18 195 4,112.0000 CHIX 15:09:31 16 4,113.0000 CHIX 15:09:46 185 4,113.0000 CHIX 15:09:46 224 4,113.0000 CHIX 15:10:16 215 4,112.5000 CHIX 15:10:42 2 4,112.5000 CHIX 15:10:42 155 4,112.5000 XLON 15:10:58 67 4,112.5000 XLON 15:10:59 237 4,112.5000 XLON 15:11:06 216 4,114.5000 XLON 15:11:32 205 4,114.0000 XLON 15:11:43 215 4,114.0000 CHIX 15:12:01 100 4,114.5000 BATE 15:12:21 47 4,114.5000 TRQX 15:12:21 44 4,114.5000 TRQX 15:12:21 17 4,114.5000 XLON 15:12:21 54 4,115.5000 BATE 15:12:48 153 4,115.5000 BATE 15:12:52 176 4,115.0000 XLON 15:12:58 199 4,116.0000 XLON 15:13:12 185 4,116.0000 TRQX 15:13:33 205 4,115.5000 XLON 15:14:34 215 4,116.0000 CHIX 15:15:01 215 4,116.0000 CHIX 15:15:01 49 4,116.0000 CHIX 15:15:05 138 4,116.0000 BATE 15:15:16 231 4,116.5000 XLON 15:15:28 232 4,117.0000 CHIX 15:15:40 189 4,117.0000 CHIX 15:16:03 150 4,118.0000 CHIX 15:16:13 26 4,118.0000 CHIX 15:16:13 139 4,119.0000 CHIX 15:16:41 50 4,119.0000 CHIX 15:16:41 47 4,118.0000 TRQX 15:16:46 100 4,118.0000 TRQX 15:16:46 87 4,118.0000 CHIX 15:16:46 115 4,119.0000 XLON 15:17:51 63 4,119.0000 XLON 15:17:51 91 4,119.0000 TRQX 15:17:51 301 4,119.0000 CHIX 15:17:51 51 4,119.0000 CHIX 15:17:51 50 4,121.5000 XLON 15:19:13 172 4,122.0000 BATE 15:19:15 39 4,122.0000 CHIX 15:19:15 757 4,122.0000 CHIX 15:19:15 191 4,122.0000 XLON 15:19:37 184 4,121.5000 BATE 15:19:40 196 4,120.5000 TRQX 15:20:03 198 4,121.5000 CHIX 15:20:23 235 4,121.0000 BATE 15:20:32 203 4,120.5000 BATE 15:20:52 334 4,121.5000 CHIX 15:21:24 303 4,121.5000 XLON 15:21:43 152 4,121.0000 CHIX 15:21:48
67 4,121.0000 CHIX 15:21:48 194 4,120.0000 CHIX 15:22:06 90 4,120.5000 CHIX 15:22:27 109 4,120.5000 CHIX 15:22:27 189 4,119.5000 XLON 15:22:42 184 4,119.5000 CHIX 15:23:12 311 4,119.0000 XLON 15:23:24 1 4,119.0000 XLON 15:23:34 199 4,119.5000 TRQX 15:23:47 64 4,119.0000 CHIX 15:24:00 27 4,119.0000 CHIX 15:24:00 117 4,119.0000 AQXE 15:24:00 7 4,119.0000 AQXE 15:24:00 187 4,118.5000 XLON 15:24:12 46 4,119.5000 TRQX 15:24:39 55 4,119.5000 XLON 15:24:39 95 4,119.5000 XLON 15:24:39 194 4,119.5000 XLON 15:25:03 227 4,119.0000 CHIX 15:25:08 155 4,117.5000 XLON 15:25:42 24 4,117.5000 CHIX 15:25:42 24 4,117.5000 CHIX 15:25:42 32 4,116.5000 BATE 15:25:54 251 4,116.5000 BATE 15:25:54 115 4,116.5000 AQXE 15:26:04 97 4,116.5000 CHIX 15:26:04 211 4,116.5000 XLON 15:26:33 45 4,118.0000 BATE 15:27:13 50 4,118.0000 BATE 15:27:13 97 4,118.0000 CHIX 15:27:13 397 4,119.5000 CHIX 15:28:09 85 4,119.5000 BATE 15:28:09 234 4,119.5000 XLON 15:28:09 103 4,119.5000 TRQX 15:28:09 16 4,119.5000 TRQX 15:28:09 67 4,119.5000 AQXE 15:28:09 221 4,119.5000 AQXE 15:28:42 253 4,119.5000 XLON 15:29:37 32 4,119.5000 AQXE 15:29:43 68 4,119.5000 BATE 15:29:44 318 4,119.5000 CHIX 15:29:44 187 4,119.5000 XLON 15:29:44 95 4,119.5000 TRQX 15:29:44 22 4,119.5000 CHIX 15:29:44 64 4,118.5000 BATE 15:31:06 480 4,118.5000 CHIX 15:31:06 299 4,118.5000 CHIX 15:31:06 89 4,118.5000 TRQX 15:31:06 176 4,118.5000 XLON 15:31:06 51 4,118.5000 CHIX 15:31:06 297 4,117.0000 AQXE 15:32:02 169 4,117.0000 CHIX 15:32:02 403 4,118.0000 CHIX 15:32:49 203 4,117.0000 CHIX 15:33:04 193 4,118.0000 XLON 15:33:37 110 4,118.0000 XLON 15:33:37 216 4,118.0000 CHIX 15:34:14 60 4,118.0000 BATE 15:34:14 62 4,118.0000 CHIX 15:34:14 164 4,118.0000 XLON 15:34:14 47 4,118.0000 CHIX 15:34:14 205 4,119.0000 CHIX 15:35:04 205 4,119.0000 CHIX 15:35:04 31 4,119.0000 CHIX 15:35:04 257 4,123.0000 XLON 15:36:41 200 4,123.0000 XLON 15:36:41 24 4,123.0000 TRQX 15:36:41 24 4,123.0000 TRQX 15:36:41 185 4,123.0000 TRQX 15:36:41 4 4,123.0000 BATE 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 19 4,123.0000 CHIX 15:36:41 10 4,123.0000 CHIX 15:36:41 257 4,123.0000 XLON 15:36:41 43 4,123.0000 XLON 15:36:41 314 4,123.0000 XLON 15:37:04 26 4,124.5000 CHIX 15:38:14 26 4,124.5000 CHIX 15:38:14 7 4,124.5000 CHIX 15:38:14 5 4,124.5000 AQXE 15:38:14 218 4,124.5000 AQXE 15:38:14 24 4,124.5000 TRQX 15:38:14 200 4,124.5000 XLON 15:38:14 43 4,124.5000 XLON 15:38:14 112 4,124.5000 TRQX 15:38:59 252 4,124.5000 XLON 15:38:59 66 4,124.5000 XLON 15:38:59 91 4,124.5000 TRQX 15:38:59 100 4,124.5000 XLON 15:38:59 86 4,124.5000 XLON 15:38:59 98 4,124.5000 TRQX 15:38:59 147 4,124.5000 CHIX 15:39:54 36 4,124.0000 TRQX 15:40:09 69 4,124.0000 XLON 15:40:09 108 4,124.0000 CHIX 15:40:09 25 4,124.0000 BATE 15:40:09 25 4,124.0000 BATE 15:40:09 25 4,124.0000 BATE 15:40:09 25 4,124.0000 BATE 15:40:09 25 4,124.0000 BATE 15:40:09 25 4,124.0000 BATE 15:40:09 25 4,124.0000 BATE 15:40:09 8 4,124.0000 BATE 15:40:09 10 4,124.0000 CHIX 15:40:09 25 4,124.0000 BATE 15:40:09 15 4,124.0000 BATE 15:40:09 100 4,124.0000 TRQX 15:40:09 92 4,124.0000 CHIX 15:40:09 123 4,124.0000 XLON 15:40:09 236 4,126.0000 XLON 15:41:04 100 4,126.0000 XLON 15:41:04 215 4,126.0000 CHIX 15:41:04 149 4,126.0000 AQXE 15:41:04 254 4,129.0000 XLON 15:42:47 100 4,129.0000 XLON 15:42:47 154 4,129.0000 XLON 15:42:47 93 4,129.0000 XLON 15:42:47 198 4,128.5000 XLON 15:43:04 189 4,129.0000 XLON 15:44:08 32 4,129.0000 XLON 15:44:08 221 4,129.0000 XLON 15:44:08 80 4,129.0000 XLON 15:44:08 189 4,129.0000 XLON 15:44:08 53 4,128.5000 CHIX 15:44:44 189 4,128.5000 XLON 15:44:44 14 4,128.5000 CHIX 15:44:44 100 4,128.5000 CHIX 15:44:45 17 4,131.5000 AQXE 15:46:51 21 4,131.5000 BATE 15:47:04 99 4,131.5000 CHIX 15:47:04 99 4,131.5000 CHIX 15:47:04 99 4,131.5000 CHIX 15:47:04 93 4,131.5000 CHIX 15:47:04 21 4,131.5000 BATE 15:47:04 21 4,131.5000 BATE 15:47:04 21 4,131.5000 BATE 15:47:04 13 4,131.5000 BATE 15:47:04 58 4,131.5000 XLON 15:47:04 253 4,131.5000 XLON 15:47:04 313 4,131.5000 XLON 15:47:04 30 4,131.5000 TRQX 15:47:04 163 4,131.5000 XLON 15:47:04 140 4,131.5000 CHIX 15:47:04 200 4,131.5000 BATE 15:47:05 25 4,131.5000 BATE 15:47:05 38 4,131.5000 BATE 15:47:05 50 4,131.5000 BATE 15:47:05 80 4,131.5000 BATE 15:47:05 31 4,132.0000 CHIX 15:49:05 141 4,132.0000 BATE 15:49:13 622 4,132.0000 CHIX 15:49:13 196 4,132.0000 TRQX 15:49:13 385 4,132.0000 XLON 15:49:13 110 4,132.0000 CHIX 15:49:13 240 4,131.5000 XLON 15:50:12 200 4,131.5000 XLON 15:50:12 40 4,131.5000 XLON 15:50:12 60 4,131.5000 XLON 15:50:12 40 4,131.5000 XLON 15:50:12 198 4,131.5000 XLON 15:50:12 72 4,131.5000 XLON 15:51:59 103 4,131.5000 TRQX 15:52:04 131 4,131.5000 XLON 15:52:04 46 4,131.5000 TRQX 15:52:04 100 4,131.5000 BATE 15:52:04 46 4,131.5000 TRQX 15:52:04 100 4,131.5000 TRQX 15:52:04 98 4,131.5000 XLON 15:52:04 86 4,131.5000 CHIX 15:52:04 106 4,131.5000 XLON 15:53:22 127 4,131.5000 TRQX 15:53:22 226 4,131.5000 XLON 15:53:25 158 4,131.5000 XLON 15:53:25 150 4,131.5000 XLON 15:53:25 190 4,131.5000 XLON 15:53:25 2 4,131.5000 TRQX 15:53:25 204 4,133.5000 XLON 15:55:10 158 4,133.5000 XLON 15:55:10 204 4,133.5000 XLON 15:55:12 204 4,133.5000 XLON 15:55:12 111 4,133.5000 XLON 15:55:12 23 4,133.0000 BATE 15:55:12 33 4,133.0000 TRQX 15:55:12 63 4,133.0000 XLON 15:55:12 23 4,133.0000 BATE 15:55:12 108 4,133.0000 CHIX 15:55:12 23 4,133.0000 BATE 15:55:12 33 4,133.0000 TRQX 15:55:12 23 4,133.0000 BATE 15:55:12 215 4,133.0000 CHIX 15:55:12 215 4,133.0000 CHIX 15:55:12 50 4,133.0000 BATE 15:55:12 77 4,133.0000 XLON 15:55:12 21 4,132.0000 BATE 15:57:07 101 4,132.0000 CHIX 15:57:07 17 4,132.0000 AQXE 15:57:07 205 4,132.0000 AQXE 15:57:07 31 4,132.0000 TRQX 15:57:07 59 4,132.0000 XLON 15:57:07 31 4,132.0000 TRQX 15:57:07 140 4,132.0000 AQXE 15:57:07 184 4,132.0000 XLON 15:57:07 103 4,133.5000 CHIX 15:59:03 17 4,134.0000 TRQX 15:59:26 52 4,134.0000 XLON 15:59:26 10 4,134.0000 TRQX 15:59:26 19 4,134.0000 BATE 15:59:26 27 4,134.0000 TRQX 15:59:26 89 4,134.0000 CHIX 15:59:26 19 4,134.0000 BATE 15:59:26 27 4,134.0000 TRQX 15:59:26 155 4,134.0000 XLON 15:59:26 185 4,134.0000 XLON 15:59:26 103 4,135.5000 CHIX 15:59:49 60 4,135.5000 XLON 15:59:49 31 4,135.5000 TRQX 15:59:49 103 4,135.5000 CHIX 15:59:49 75 4,135.5000 CHIX 15:59:49 31 4,135.5000 TRQX 15:59:49 87 4,135.5000 TRQX 15:59:49 134 4,135.5000 AQXE 15:59:49 100 4,135.5000 TRQX 15:59:49 212 4,135.5000 CHIX 15:59:49 59 4,135.5000 CHIX 15:59:49 24 4,136.5000 TRQX 16:01:03 200 4,136.5000 XLON 16:01:03 24 4,136.5000 TRQX 16:01:03 136 4,136.5000 TRQX 16:01:03 3 4,136.5000 BATE 16:01:03 9 4,136.5000 CHIX 16:01:03 24 4,136.5000 TRQX 16:01:03 24 4,136.5000 TRQX 16:01:03 38 4,136.5000 XLON 16:01:03 2 4,136.5000 AQXE 16:01:03 3 4,136.5000 BATE 16:01:03 9 4,136.5000 CHIX 16:01:03 1 4,136.5000 TRQX 16:01:03 4 4,136.5000 XLON 16:01:03 162 4,136.5000 AQXE 16:01:03 120 4,136.5000 AQXE 16:01:03 170 4,136.5000 XLON 16:01:03 143 4,136.5000 XLON 16:01:03 57 4,136.5000 XLON 16:02:30 29 4,136.5000 TRQX 16:02:30 46 4,136.5000 TRQX 16:02:30 46 4,136.5000 CHIX 16:02:30 60 4,136.5000 XLON 16:02:30 36 4,136.5000 XLON 16:02:30 277 4,136.0000 XLON 16:02:36 100 4,136.0000 XLON 16:02:36 177 4,136.0000 XLON 16:02:36 50 4,136.0000 CHIX 16:03:51 52 4,136.0000 CHIX 16:04:02 123 4,136.0000 CHIX 16:04:02 8 4,136.0000 CHIX 16:04:02 30 4,135.5000 TRQX 16:04:02 59 4,135.5000 XLON 16:04:02 100 4,135.5000 CHIX 16:04:02 3 4,135.5000 CHIX 16:04:02 88 4,135.5000 CHIX 16:04:02 30 4,135.5000 TRQX 16:04:02 21 4,135.5000 BATE 16:04:02 30 4,135.5000 TRQX 16:04:02 53 4,135.5000 TRQX 16:04:02 30 4,135.5000 TRQX 16:04:02 17 4,135.5000 AQXE 16:04:02 205 4,135.5000 AQXE 16:04:02 96 4,135.5000 AQXE 16:04:02 64 4,135.5000 AQXE 16:04:02 100 4,135.5000 BATE 16:04:02 51 4,135.5000 TRQX 16:04:02 59 4,134.5000 XLON 16:05:09 20 4,134.5000 AQXE 16:05:09 336 4,134.5000 AQXE 16:05:09 29 4,134.5000 XLON 16:05:09 158 4,134.5000 XLON 16:05:09 32 4,134.5000 XLON 16:05:09 227 4,134.5000 XLON 16:05:09 100 4,134.5000 XLON 16:05:12 51 4,136.0000 XLON 16:06:58 53 4,136.0000 XLON 16:06:58 11 4,136.0000 XLON 16:06:58 50 4,136.0000 XLON 16:06:58 35 4,136.0000 XLON 16:06:58 78 4,136.5000 TRQX 16:07:11 153 4,136.5000 XLON 16:07:11
56 4,136.5000 BATE 16:07:11 120 4,136.5000 AQXE 16:07:11 91 4,136.5000 BATE 16:07:11 43 4,136.5000 TRQX 16:07:11 46 4,136.5000 TRQX 16:07:11 3 4,136.5000 TRQX 16:07:11 100 4,135.5000 XLON 16:07:14 95 4,136.5000 XLON 16:07:54 100 4,136.5000 XLON 16:07:54 106 4,136.5000 TRQX 16:07:54 354 4,136.5000 CHIX 16:07:54 149 4,136.5000 CHIX 16:07:54 35 4,135.5000 XLON 16:09:04 60 4,135.5000 XLON 16:09:06 60 4,135.5000 XLON 16:09:07 49 4,135.5000 BATE 16:09:28 3 4,135.5000 BATE 16:09:28 125 4,137.5000 TRQX 16:11:31 210 4,137.5000 TRQX 16:11:31 655 4,137.5000 XLON 16:11:31 55 4,137.5000 BATE 16:11:31 186 4,137.5000 BATE 16:11:31 573 4,137.5000 CHIX 16:11:31 45 4,137.5000 BATE 16:11:31 50 4,137.5000 BATE 16:11:31 155 4,137.5000 XLON 16:11:31 158 4,137.5000 XLON 16:11:31 24 4,137.5000 XLON 16:11:31 94 4,137.5000 CHIX 16:11:31 202 4,137.5000 CHIX 16:11:31 231 4,138.0000 XLON 16:12:00 50 4,138.0000 XLON 16:12:00 181 4,138.0000 XLON 16:12:00 50 4,138.0000 XLON 16:12:00 100 4,138.0000 XLON 16:12:00 50 4,138.0000 BATE 16:12:00 50 4,138.0000 BATE 16:12:00 131 4,138.0000 BATE 16:12:00 73 4,138.0000 AQXE 16:12:00 235 4,139.5000 XLON 16:13:52 100 4,139.5000 XLON 16:13:52 97 4,139.5000 XLON 16:13:52 200 4,141.0000 TRQX 16:14:23 666 4,141.0000 CHIX 16:14:23 212 4,141.5000 XLON 16:14:31 16 4,141.5000 XLON 16:14:31 212 4,141.5000 XLON 16:14:31 97 4,141.5000 XLON 16:14:31 92 4,141.5000 XLON 16:14:31 218 4,142.0000 XLON 16:15:26 165 4,142.5000 XLON 16:15:57 85 4,142.5000 TRQX 16:15:57 60 4,142.5000 BATE 16:15:57 129 4,142.5000 CHIX 16:15:57 150 4,142.5000 TRQX 16:15:57 48 4,142.5000 XLON 16:15:57 53 4,141.5000 XLON 16:16:04 147 4,141.5000 XLON 16:16:04 42 4,141.5000 XLON 16:16:04 190 4,141.5000 XLON 16:16:04 60 4,141.5000 XLON 16:16:04 240 4,140.5000 XLON 16:16:56 240 4,140.5000 XLON 16:16:56 72 4,140.5000 XLON 16:16:56 123 4,140.5000 XLON 16:16:56 34 4,140.5000 XLON 16:16:56 11 4,140.5000 XLON 16:16:56 100 4,140.5000 TRQX 16:16:56 95 4,140.5000 CHIX 16:16:57 144 4,141.0000 TRQX 16:18:02 280 4,141.0000 XLON 16:18:02 103 4,141.0000 BATE 16:18:02 477 4,141.0000 CHIX 16:18:02 80 4,141.0000 CHIX 16:18:02 362 4,140.5000 XLON 16:19:03 144 4,140.5000 XLON 16:19:03 153 4,140.5000 XLON 16:19:03 65 4,140.5000 XLON 16:19:03 153 4,140.5000 XLON 16:19:03 65 4,140.5000 XLON 16:19:03 126 4,140.5000 AQXE 16:19:03 56 4,140.5000 AQXE 16:19:03 1 4,140.0000 AQXE 16:19:39 1 4,140.0000 AQXE 16:19:40 1 4,140.0000 AQXE 16:19:40 1 4,140.0000 AQXE 16:19:40 24 4,140.0000 TRQX 16:19:42 6 4,140.0000 CHIX 16:19:42 3 4,140.0000 BATE 16:19:42 24 4,140.0000 TRQX 16:19:42 81 4,140.0000 XLON 16:19:42 119 4,140.0000 XLON 16:19:42 3 4,140.0000 BATE 16:19:42 6 4,140.0000 CHIX 16:19:42 42 4,140.0000 XLON 16:19:42 24 4,140.0000 TRQX 16:19:42 24 4,140.0000 TRQX 16:19:42 73 4,140.0000 TRQX 16:19:42 277 4,140.0000 XLON 16:19:42 250 4,140.0000 AQXE 16:19:42 88 4,140.0000 AQXE 16:19:42 1 4,140.0000 AQXE 16:19:42 100 4,140.0000 CHIX 16:19:42 86 4,140.0000 CHIX 16:19:42 3 4,140.0000 CHIX 16:19:42 328 4,140.0000 XLON 16:20:46 168 4,140.0000 TRQX 16:20:46 58 4,140.0000 AQXE 16:20:46 102 4,140.0000 TRQX 16:20:47 74 4,140.0000 XLON 16:20:47 126 4,140.0000 XLON 16:20:47 56 4,140.0000 XLON 16:20:48 93 4,140.0000 XLON 16:20:49 57 4,139.0000 XLON 16:21:27 28 4,139.0000 TRQX 16:21:27 57 4,139.0000 XLON 16:21:27 57 4,139.0000 XLON 16:21:28 7 4,139.0000 TRQX 16:21:28 96 4,139.0000 CHIX 16:21:28 22 4,139.0000 CHIX 16:21:28 74 4,139.0000 CHIX 16:21:28 26 4,139.0000 XLON 16:21:28 80 4,139.0000 CHIX 16:21:29 20 4,139.0000 XLON 16:21:29 215 4,139.0000 CHIX 16:21:29 100 4,139.0000 BATE 16:21:29 100 4,139.0000 BATE 16:21:29 18 4,139.0000 BATE 16:21:29 27 4,139.0000 BATE 16:21:29 20 4,139.0000 CHIX 16:21:29 200 4,139.0000 XLON 16:21:29 7 4,139.0000 BATE 16:21:29 427 4,140.5000 CHIX 16:22:36 92 4,140.5000 BATE 16:22:36 40 4,140.5000 TRQX 16:22:36 169 4,140.5000 XLON 16:22:36 82 4,140.5000 XLON 16:22:36 88 4,140.5000 TRQX 16:22:36 72 4,140.5000 CHIX 16:22:36 7 4,141.5000 XLON 16:22:56 198 4,141.5000 XLON 16:22:56 42 4,141.5000 XLON 16:22:56 46 4,141.5000 CHIX 16:22:56 102 4,141.5000 CHIX 16:22:56 102 4,141.5000 CHIX 16:22:57 131 4,141.5000 XLON 16:22:57 8 4,141.5000 TRQX 16:22:57 59 4,141.5000 CHIX 16:22:57 117 4,141.5000 CHIX 16:22:57 139 4,141.5000 XLON 16:22:57 234 4,141.5000 CHIX 16:23:45 97 4,141.5000 BATE 16:23:45 19 4,141.5000 XLON 16:23:45 245 4,141.5000 XLON 16:24:00 214 4,141.5000 CHIX 16:24:00 134 4,141.5000 TRQX 16:24:00 76 4,141.5000 XLON 16:24:00 99 4,139.5000 BATE 16:24:22 215 4,139.5000 CHIX 16:24:22 272 4,139.5000 XLON 16:24:22 10 4,139.5000 CHIX 16:24:22 104 4,139.5000 TRQX 16:24:22 90 4,139.5000 AQXE 16:24:22 153 4,139.5000 AQXE 16:24:22 20 4,139.5000 CHIX 16:24:22 33 4,139.5000 CHIX 16:24:22 7 4,139.5000 BATE 16:24:22 45 4,139.5000 CHIX 16:24:22 219 4,140.0000 XLON 16:25:19 50 4,140.0000 TRQX 16:25:19 61 4,140.0000 TRQX 16:25:19 190 4,140.0000 TRQX 16:25:21 324 4,140.0000 TRQX 16:25:27 97 4,140.5000 CHIX 16:26:03 216 4,140.5000 XLON 16:26:03 110 4,140.5000 TRQX 16:26:03 71 4,140.5000 CHIX 16:26:03 79 4,140.5000 BATE 16:26:03 199 4,140.5000 CHIX 16:26:03 46 4,140.5000 TRQX 16:26:03 16 4,140.5000 TRQX 16:26:03 87 4,140.0000 XLON 16:26:13 134 4,140.0000 XLON 16:26:14 377 4,140.0000 XLON 16:26:14 23 4,140.0000 XLON 16:26:14 215 4,140.0000 CHIX 16:26:38 215 4,140.0000 CHIX 16:26:38 39 4,140.0000 CHIX 16:26:38 215 4,138.5000 CHIX 16:26:53 180 4,138.5000 CHIX 16:26:53 204 4,138.0000 TRQX 16:27:13 19 4,138.0000 TRQX 16:27:13 226 4,138.0000 CHIX 16:27:28 277 4,138.5000 CHIX 16:27:49 167 4,138.5000 CHIX 16:27:55 184 4,138.5000 CHIX 16:27:55 254 4,137.0000 CHIX 16:28:09 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 POSGZMMZRVZGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 17:38:35 19 December 2022 RNS Number : 2305K Unilever PLC 19 December 2022 TRANSACTIONS IN OWN SECURITIES 19 December 2022 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 19 December 2022 Number of ordinary shares purchased: 227,457 Highest price paid per share: GBp 4,172.5000 Lowest price paid per share: GBp 4,136.5000 Volume weighted average price paid per share: GBp 4,153.8312 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 6 September 2022, as announced on that date. Following the purchase of these shares, Unilever holds 97,193,750 of its ordinary shares in treasury and has 2,532,050,022 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,153.2346 112,888 BATS 4,153.4187 14,895 Chi-X 4,154.2489 74,940 Turquoise 4,155.9140 19,657 Aquis 4,154.0791 5,077 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: These purchases are the last purchases to be made under the non-discretionary programme between the Company, on the one hand, and the Broker, on the other hand, announced on 6 September 2022, as that non-discretionary programme has been completed in accordance with its terms. Quantity bought Price (GBp) Trading Venue Time 246 4,146.0000 XLON 08:00:29 239 4,146.0000 XLON 08:00:29 246 4,146.0000 XLON 08:00:29 239 4,146.0000 XLON 08:00:29 144 4,146.0000 XLON 08:00:29 102 4,146.0000 XLON 08:00:29 239 4,146.0000 XLON 08:00:29 105 4,146.0000 XLON 08:00:29 134 4,146.0000 XLON 08:00:29 219 4,142.0000 CHIX 08:00:57 219 4,142.0000 CHIX 08:00:57 73 4,142.0000 CHIX 08:00:57 398 4,145.5000 CHIX 08:01:36 6 4,145.5000 CHIX 08:01:36 222 4,148.0000 XLON 08:02:11 222 4,148.0000 XLON 08:02:11 133 4,148.0000 XLON 08:02:11 19 4,147.0000 CHIX 08:02:24 210 4,147.5000 CHIX 08:03:21 267 4,147.5000 XLON 08:03:21 267 4,147.5000 XLON 08:03:21 6 4,147.5000 XLON 08:03:21 369 4,146.0000 XLON 08:03:29 210 4,144.0000 XLON 08:04:01 338 4,143.0000 XLON 08:04:07 239 4,145.5000 AQXE 08:04:51 489 4,143.5000 XLON 08:05:01 4 4,148.5000 AQXE 08:06:32 21 4,148.5000 BATE 08:06:35 65 4,148.5000 XLON 08:06:35 85 4,148.5000 XLON 08:06:35 243 4,147.0000 XLON 08:06:57 322 4,147.0000 XLON 08:06:57 74 4,147.0000 XLON 08:06:59 200 4,150.0000 XLON 08:07:31 137 4,150.0000 XLON 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 41 4,150.0000 CHIX 08:07:36 1 4,150.0000 CHIX 08:07:36 100 4,149.5000 CHIX 08:07:36 121 4,150.0000 CHIX 08:07:36 277 4,148.0000 XLON 08:07:55 245 4,148.0000 XLON 08:07:55 238 4,148.0000 CHIX 08:08:35 61 4,147.0000 XLON 08:08:41 232 4,147.0000 TRQX 08:09:07 278 4,148.0000 CHIX 08:09:21 429 4,146.5000 XLON 08:09:29 200 4,149.0000 XLON 08:10:07 34 4,153.0000 XLON 08:11:06 225 4,153.0000 CHIX 08:11:06 139 4,153.0000 CHIX 08:11:06 72 4,153.0000 CHIX 08:11:06 58 4,153.0000 TRQX 08:11:06 73 4,153.0000 TRQX 08:11:06 222 4,153.0000 XLON 08:11:06 74 4,153.0000 CHIX 08:11:06 20 4,153.5000 CHIX 08:11:50 9 4,153.5000 BATE 08:11:50 45 4,153.5000 CHIX 08:11:50 122 4,153.5000 CHIX 08:11:50 31 4,153.5000 BATE 08:11:50 100 4,153.5000 CHIX 08:11:50 40 4,153.5000 BATE 08:11:50 40 4,153.5000 BATE 08:11:50 336 4,153.0000 BATE 08:11:52 226 4,157.5000 XLON 08:12:20 176 4,158.0000 XLON 08:13:24 64 4,158.0000 BATE 08:13:24 441 4,158.0000 CHIX 08:13:45 455 4,157.0000 XLON 08:14:01 200 4,157.0000 CHIX 08:14:07 56 4,157.0000 CHIX 08:14:07 199 4,157.0000 XLON 08:14:25 88 4,157.5000 CHIX 08:15:27 134 4,157.5000 CHIX 08:15:27 297 4,157.5000 CHIX 08:15:27 146 4,157.5000 CHIX 08:15:27 204 4,159.0000 CHIX 08:15:57 298 4,157.0000 CHIX 08:16:13 5 4,157.0000 CHIX 08:16:13 215 4,155.0000 CHIX 08:16:49 388 4,154.5000 CHIX 08:16:49 184 4,154.0000 TRQX 08:17:33 369 4,154.5000 CHIX 08:17:44 178 4,154.0000 AQXE 08:18:00 31 4,154.0000 AQXE 08:18:02 187 4,153.5000 CHIX 08:18:32 255 4,153.5000 XLON 08:18:33 140 4,155.0000 XLON 08:19:26 63 4,155.0000 XLON 08:19:26 303 4,154.0000 CHIX 08:19:33 226 4,153.5000 XLON 08:19:55 223 4,153.0000 XLON 08:20:16 206 4,153.0000 CHIX 08:20:40 113 4,153.0000 BATE 08:22:12 525 4,153.0000 CHIX 08:22:12 88 4,153.0000 AQXE 08:22:12 261 4,151.5000 CHIX 08:23:36 428 4,151.5000 CHIX 08:23:36 190 4,150.5000 CHIX 08:23:45 119 4,150.5000 CHIX 08:23:45 187 4,150.0000 XLON 08:24:01 181 4,149.0000 TRQX 08:24:55 213 4,150.5000 TRQX 08:25:39 152 4,150.5000 TRQX 08:25:39 368 4,149.0000 CHIX 08:26:09 228 4,148.0000 XLON 08:27:16 228 4,148.0000 XLON 08:27:16 228 4,148.0000 XLON 08:27:16 17 4,148.0000 XLON 08:27:16 158 4,147.0000 XLON 08:27:45 21 4,147.0000 XLON 08:27:45 8 4,147.0000 XLON 08:27:52 219 4,147.0000 XLON 08:28:52 77 4,147.0000 XLON 08:28:52 23 4,147.0000 XLON 08:28:52 198 4,146.5000 BATE 08:29:07 35 4,146.5000 BATE 08:29:07 177 4,146.5000 BATE 08:29:07 439 4,144.5000 CHIX 08:29:27 83 4,143.0000 BATE 08:32:29 209 4,144.5000 XLON 08:32:51 209 4,144.5000 XLON 08:32:51 209 4,144.5000 XLON 08:32:51 22 4,144.5000 XLON 08:32:51 187 4,144.5000 XLON 08:32:51 32 4,144.5000 XLON 08:32:51 32 4,144.5000 XLON 08:33:00 175 4,144.5000 XLON 08:33:00 18 4,144.5000 XLON 08:33:00 140 4,144.5000 XLON 08:33:00 102 4,144.5000 XLON 08:33:00 455 4,143.5000 TRQX 08:34:19 427 4,146.0000 CHIX 08:35:45 137 4,145.5000 XLON 08:35:45 16 4,145.5000 XLON 08:35:45 318 4,145.5000 XLON 08:35:45 181 4,146.0000 XLON 08:37:06 76 4,146.0000 XLON 08:37:06 222 4,146.0000 XLON 08:37:06 275 4,147.5000 XLON 08:38:34 117 4,147.5000 XLON 08:38:34 215 4,145.5000 CHIX 08:38:59 215 4,145.5000 CHIX 08:38:59 43 4,145.5000 TRQX 08:38:59 8 4,145.5000 AQXE 08:38:59 35 4,144.5000 TRQX 08:40:32 35 4,144.5000 TRQX 08:40:32 188 4,144.5000 TRQX 08:40:32 223 4,144.5000 TRQX 08:40:32 32 4,144.5000 TRQX 08:40:32 231 4,145.5000 TRQX 08:41:25 193 4,145.5000 TRQX 08:41:25 253 4,147.5000 XLON 08:43:38 532 4,147.5000 XLON 08:43:38 137 4,147.5000 XLON 08:43:38 116 4,147.5000 XLON 08:43:38 31 4,147.5000 XLON 08:43:38 254 4,148.5000 XLON 08:46:36 100 4,148.5000 XLON 08:46:36 106 4,148.5000 XLON 08:46:36 3 4,148.5000 XLON 08:46:39 45 4,148.5000 XLON 08:46:39 1 4,148.5000 XLON 08:46:44 253 4,148.5000 XLON 08:46:53 223 4,148.5000 XLON 08:46:53 219 4,148.5000 XLON 08:46:53 58 4,148.5000 XLON 08:46:53 461 4,150.0000 XLON 08:48:46 468 4,149.5000 CHIX 08:48:46 223 4,150.5000 CHIX 08:51:52 98 4,150.5000 XLON 08:51:52 100 4,150.5000 XLON 08:51:52 233 4,150.5000 XLON 08:51:52 223 4,150.5000 CHIX 08:51:52 8 4,150.5000 XLON 08:51:52 46 4,146.5000 XLON 08:53:52 67 4,146.5000 XLON 08:53:53 100 4,146.5000 XLON 08:53:53 9 4,148.5000 XLON 08:55:20 215 4,148.5000 XLON 08:55:20 100 4,148.5000 XLON 08:55:20 124 4,148.5000 XLON 08:55:20 224 4,148.5000 CHIX 08:55:20 24 4,148.5000 CHIX 08:55:21 171 4,148.5000 CHIX 08:55:21 24 4,148.5000 XLON 08:55:21 220 4,149.0000 XLON 08:55:46 100 4,149.0000 XLON 08:55:46 120 4,149.0000 XLON 08:55:46 120 4,149.0000 XLON 08:55:46 257 4,147.0000 XLON 08:57:51 70 4,149.0000 CHIX 08:58:45 239 4,148.0000 XLON 08:59:40 239 4,148.0000 XLON 08:59:40 99 4,148.0000 XLON 08:59:40 97 4,148.0000 XLON 08:59:40 82 4,149.5000 XLON 09:02:11 155 4,149.5000 XLON 09:02:11 155 4,149.5000 XLON 09:02:11 82 4,149.5000 XLON 09:02:11 73 4,149.5000 XLON 09:02:11 237 4,149.5000 XLON 09:02:11
88 4,149.5000 XLON 09:02:11 200 4,149.0000 XLON 09:02:11 22 4,149.0000 XLON 09:02:11 71 4,149.0000 XLON 09:02:11 200 4,149.0000 XLON 09:02:11 89 4,148.5000 AQXE 09:02:47 112 4,148.5000 CHIX 09:02:47 225 4,144.5000 XLON 09:04:20 91 4,144.5000 XLON 09:04:21 225 4,144.5000 XLON 09:04:21 225 4,144.5000 XLON 09:04:21 80 4,144.5000 XLON 09:04:21 228 4,140.0000 XLON 09:06:04 228 4,140.0000 XLON 09:06:04 212 4,140.0000 XLON 09:06:04 34 4,136.5000 XLON 09:07:58 204 4,138.5000 XLON 09:09:48 35 4,138.5000 XLON 09:09:48 305 4,138.5000 XLON 09:09:48 146 4,138.5000 XLON 09:09:48 235 4,139.0000 XLON 09:10:48 235 4,139.0000 XLON 09:10:48 235 4,139.0000 XLON 09:10:48 229 4,137.5000 XLON 09:13:25 98 4,137.5000 XLON 09:13:25 131 4,137.5000 XLON 09:13:31 229 4,137.5000 XLON 09:13:31 47 4,137.5000 XLON 09:13:31 202 4,140.0000 BATE 09:15:55 202 4,140.0000 BATE 09:15:55 240 4,140.0000 CHIX 09:15:55 240 4,140.0000 CHIX 09:15:55 71 4,140.0000 BATE 09:15:55 18 4,140.0000 CHIX 09:15:55 56 4,140.0000 BATE 09:17:06 260 4,140.0000 CHIX 09:17:06 78 4,140.0000 TRQX 09:17:06 154 4,140.0000 XLON 09:17:06 44 4,140.0000 XLON 09:17:06 182 4,140.0000 XLON 09:17:55 42 4,140.0000 XLON 09:17:55 52 4,142.0000 CHIX 09:19:14 267 4,142.0000 CHIX 09:19:14 475 4,142.0000 CHIX 09:19:38 502 4,142.5000 CHIX 09:21:35 19 4,143.5000 XLON 09:22:34 382 4,143.5000 XLON 09:22:34 429 4,141.5000 CHIX 09:22:49 422 4,140.5000 XLON 09:24:34 8 4,141.5000 BATE 09:26:31 448 4,141.5000 BATE 09:26:36 346 4,141.0000 CHIX 09:27:00 115 4,141.0000 CHIX 09:27:00 351 4,141.5000 CHIX 09:27:49 58 4,140.0000 AQXE 09:29:10 67 4,140.0000 BATE 09:30:31 309 4,140.0000 CHIX 09:30:31 183 4,140.0000 XLON 09:30:31 93 4,140.0000 TRQX 09:30:31 52 4,140.0000 CHIX 09:30:31 417 4,140.5000 CHIX 09:31:29 376 4,141.0000 XLON 09:32:47 49 4,139.5000 BATE 09:34:32 46 4,139.5000 TRQX 09:34:32 43 4,139.5000 TRQX 09:34:32 159 4,139.5000 AQXE 09:34:33 211 4,140.0000 XLON 09:35:29 211 4,140.0000 XLON 09:35:29 108 4,140.0000 CHIX 09:35:29 11 4,140.0000 CHIX 09:37:40 200 4,140.0000 XLON 09:37:40 42 4,140.0000 XLON 09:37:40 45 4,140.0000 CHIX 09:37:40 45 4,140.0000 CHIX 09:37:40 11 4,140.0000 CHIX 09:37:40 34 4,140.0000 CHIX 09:37:40 147 4,140.0000 XLON 09:37:40 27 4,140.0000 XLON 09:37:40 207 4,141.0000 CHIX 09:39:17 321 4,141.0000 CHIX 09:39:47 219 4,141.5000 XLON 09:41:57 411 4,141.5000 XLON 09:41:57 236 4,140.5000 XLON 09:42:01 39 4,140.0000 CHIX 09:42:08 265 4,141.0000 XLON 09:42:36 260 4,141.0000 CHIX 09:42:36 265 4,141.0000 XLON 09:42:36 69 4,141.0000 XLON 09:42:36 254 4,140.5000 XLON 09:44:22 156 4,140.5000 XLON 09:44:22 55 4,140.5000 XLON 09:44:22 247 4,140.5000 AQXE 09:44:22 4 4,140.0000 BATE 09:48:46 83 4,140.5000 TRQX 09:49:08 59 4,140.5000 BATE 09:49:08 276 4,140.5000 CHIX 09:49:08 162 4,140.5000 XLON 09:49:08 47 4,140.5000 CHIX 09:49:08 85 4,140.0000 TRQX 09:49:15 169 4,140.0000 XLON 09:49:15 286 4,140.0000 CHIX 09:49:15 58 4,140.0000 BATE 09:49:15 49 4,140.0000 CHIX 09:49:15 300 4,141.0000 CHIX 09:53:15 64 4,141.0000 BATE 09:53:15 90 4,141.0000 TRQX 09:53:15 176 4,141.0000 XLON 09:53:15 51 4,141.0000 CHIX 09:53:15 204 4,140.5000 XLON 09:54:25 204 4,140.5000 XLON 09:54:25 252 4,140.5000 XLON 09:54:25 46 4,139.5000 BATE 09:54:49 35 4,139.5000 BATE 09:54:49 402 4,139.0000 BATE 09:55:19 206 4,140.5000 CHIX 09:57:57 102 4,140.5000 CHIX 09:57:57 40 4,140.5000 CHIX 09:57:57 66 4,140.5000 CHIX 09:58:16 217 4,142.0000 CHIX 09:59:24 217 4,142.0000 CHIX 09:59:24 133 4,141.5000 XLON 10:00:32 83 4,141.5000 XLON 10:00:32 216 4,141.5000 XLON 10:00:32 32 4,141.5000 XLON 10:00:32 290 4,142.0000 CHIX 10:02:03 53 4,142.0000 CHIX 10:02:03 161 4,142.0000 CHIX 10:02:04 201 4,142.0000 CHIX 10:03:04 201 4,142.0000 CHIX 10:03:04 82 4,142.0000 CHIX 10:03:04 8 4,142.0000 CHIX 10:03:04 405 4,140.0000 CHIX 10:04:21 408 4,140.5000 BATE 10:06:43 207 4,142.0000 BATE 10:09:27 207 4,142.0000 BATE 10:09:40 86 4,142.0000 BATE 10:09:40 72 4,141.5000 TRQX 10:10:31 140 4,141.5000 XLON 10:10:31 238 4,141.5000 CHIX 10:10:31 51 4,141.5000 BATE 10:10:31 40 4,141.5000 CHIX 10:10:31 275 4,141.0000 XLON 10:10:31 275 4,141.0000 XLON 10:10:31 17 4,141.0000 XLON 10:10:31 262 4,139.0000 CHIX 10:13:44 235 4,139.0000 CHIX 10:13:44 249 4,140.0000 XLON 10:14:05 269 4,140.0000 XLON 10:14:05 4 4,140.0000 XLON 10:14:05 7 4,140.5000 CHIX 10:17:31 38 4,140.5000 CHIX 10:17:31 55 4,140.5000 BATE 10:17:31 214 4,140.5000 CHIX 10:17:31 152 4,140.5000 XLON 10:17:31 77 4,140.5000 TRQX 10:17:31 44 4,140.5000 TRQX 10:17:31 242 4,139.5000 XLON 10:18:43 242 4,139.5000 XLON 10:18:43 111 4,139.5000 XLON 10:18:43 290 4,141.0000 CHIX 10:20:41 204 4,141.0000 CHIX 10:20:41 30 4,141.0000 CHIX 10:20:41 332 4,139.5000 BATE 10:21:53 233 4,141.5000 CHIX 10:23:20 179 4,141.5000 CHIX 10:23:20 416 4,141.5000 CHIX 10:25:58 215 4,141.5000 CHIX 10:26:44 175 4,141.5000 XLON 10:26:44 398 4,141.0000 XLON 10:26:45 207 4,141.5000 BATE 10:29:08 207 4,141.5000 BATE 10:29:08 15 4,141.5000 BATE 10:29:08 106 4,143.5000 TRQX 10:32:23 60 4,143.5000 XLON 10:32:23 146 4,143.5000 XLON 10:32:23 17 4,143.5000 BATE 10:32:23 260 4,143.5000 TRQX 10:32:23 208 4,143.5000 XLON 10:32:23 410 4,144.0000 CHIX 10:33:58 512 4,142.5000 CHIX 10:35:23 22 4,146.5000 BATE 10:36:31 118 4,146.5000 XLON 10:36:31 215 4,146.5000 CHIX 10:36:31 211 4,146.5000 CHIX 10:36:31 248 4,146.0000 XLON 10:38:20 68 4,150.0000 TRQX 10:40:04 152 4,150.0000 TRQX 10:40:04 237 4,149.0000 CHIX 10:41:18 237 4,149.0000 CHIX 10:41:18 30 4,149.0000 CHIX 10:41:19 211 4,150.5000 CHIX 10:43:01 211 4,150.5000 CHIX 10:43:01 85 4,150.5000 CHIX 10:43:01 108 4,152.5000 CHIX 10:45:10 20 4,152.5000 CHIX 10:45:10 23 4,152.5000 BATE 10:45:10 63 4,152.5000 XLON 10:45:10 32 4,152.5000 TRQX 10:45:10 137 4,152.5000 XLON 10:45:10 125 4,152.5000 XLON 10:45:10 240 4,152.5000 CHIX 10:46:20 240 4,152.5000 CHIX 10:46:21 56 4,152.5000 CHIX 10:46:21 506 4,154.0000 CHIX 10:48:07 449 4,158.0000 CHIX 10:50:43 46 4,157.5000 BATE 10:50:43 4 4,157.5000 BATE 10:50:43 50 4,157.5000 BATE 10:50:43 253 4,158.5000 CHIX 10:52:06 247 4,159.0000 BATE 10:53:22 247 4,159.0000 BATE 10:53:22 31 4,159.0000 BATE 10:53:22 400 4,159.5000 XLON 10:54:17 95 4,159.5000 XLON 10:54:17 514 4,159.5000 BATE 10:56:11 292 4,156.0000 CHIX 10:57:36 207 4,156.0000 CHIX 10:57:36 232 4,155.5000 XLON 10:57:36 100 4,155.5000 XLON 10:57:36 132 4,155.5000 XLON 10:57:36 37 4,155.5000 CHIX 10:57:36 86 4,160.0000 TRQX 11:03:21 168 4,160.0000 XLON 11:03:21 265 4,160.0000 CHIX 11:03:21 61 4,160.0000 BATE 11:03:21 20 4,160.0000 CHIX 11:03:21 48 4,160.0000 CHIX 11:03:21 58 4,158.0000 BATE 11:05:22 200 4,158.5000 XLON 11:07:10 24 4,158.5000 TRQX 11:07:10 24 4,158.5000 TRQX 11:07:10 41 4,158.5000 XLON 11:07:10 3 4,158.5000 BATE 11:07:10 15 4,158.5000 CHIX 11:07:10 3 4,158.5000 BATE 11:07:10 3 4,158.5000 BATE 11:07:10 1 4,158.5000 BATE 11:07:10 15 4,158.5000 CHIX 11:07:10 15 4,158.5000 CHIX 11:07:10 24 4,158.5000 TRQX 11:07:10 264 4,158.5000 XLON 11:07:10 270 4,158.5000 XLON 11:07:10 25 4,158.5000 CHIX 11:07:10 67 4,158.5000 CHIX 11:07:10 100 4,158.5000 CHIX 11:07:10 49 4,158.5000 XLON 11:07:10 238 4,157.5000 XLON 11:07:14 150 4,157.5000 XLON 11:07:14 59 4,157.5000 XLON 11:07:14 29 4,157.5000 XLON 11:07:14 29 4,157.5000 XLON 11:07:14 25 4,157.5000 AQXE 11:07:14 52 4,157.5000 AQXE 11:07:14 147 4,158.0000 XLON 11:09:57 75 4,158.0000 TRQX 11:09:57 248 4,158.0000 CHIX 11:09:57 54 4,158.0000 BATE 11:09:57 43 4,158.0000 CHIX 11:09:57 75 4,156.5000 TRQX 11:11:57 146 4,156.5000 XLON 11:11:57 44 4,156.5000 BATE 11:11:57 249 4,156.5000 CHIX 11:11:57 9 4,156.5000 BATE 11:11:57 42 4,156.5000 CHIX 11:11:57 95 4,156.0000 XLON 11:11:57 272 4,156.0000 XLON 11:11:57 31 4,156.0000 XLON 11:11:57 241 4,156.0000 XLON 11:11:57 26 4,156.0000 XLON 11:11:57 228 4,152.5000 XLON 11:14:43 100 4,152.5000 CHIX 11:14:43 120 4,152.5000 TRQX 11:14:43 53 4,153.5000 BATE 11:18:05 211 4,153.5000 XLON 11:18:05 19 4,153.5000 TRQX 11:18:05 21 4,153.5000 XLON 11:18:05 3 4,153.5000 TRQX 11:18:05 256 4,153.5000 TRQX 11:18:05 252 4,153.5000 XLON 11:19:59 354 4,154.5000 XLON 11:20:45 228 4,156.0000 XLON 11:22:32 130 4,156.0000 CHIX 11:22:32 110 4,156.0000 TRQX 11:22:32 161 4,155.5000 XLON 11:23:00 83 4,155.5000 TRQX 11:23:00 274 4,155.5000 CHIX 11:23:00 59 4,155.5000 BATE 11:23:00 46 4,155.5000 CHIX 11:23:01 58 4,155.5000 BATE 11:25:46 271 4,155.5000 CHIX 11:25:46 159 4,155.5000 XLON 11:25:46 81 4,155.5000 TRQX 11:25:46 46 4,155.5000 CHIX 11:25:46 246 4,156.5000 XLON 11:30:43 126 4,156.5000 TRQX 11:30:43 142 4,156.5000 TRQX 11:30:43 89 4,156.5000 TRQX 11:30:43 263 4,156.5000 TRQX 11:30:43 325 4,156.5000 CHIX 11:30:43 90 4,156.5000 BATE 11:30:43
72 4,156.5000 CHIX 11:30:43 23 4,156.5000 CHIX 11:30:43 71 4,156.5000 CHIX 11:30:43 342 4,156.0000 BATE 11:32:55 154 4,155.0000 XLON 11:33:03 105 4,155.0000 XLON 11:33:03 37 4,155.0000 XLON 11:33:03 22 4,155.0000 BATE 11:33:03 166 4,155.0000 BATE 11:33:04 222 4,155.0000 XLON 11:33:04 26 4,155.0000 XLON 11:33:04 43 4,155.0000 XLON 11:36:48 73 4,155.0000 TRQX 11:36:48 99 4,155.0000 XLON 11:36:48 52 4,155.0000 BATE 11:36:48 242 4,155.0000 CHIX 11:36:48 41 4,155.0000 BATE 11:36:48 225 4,153.0000 XLON 11:37:45 225 4,153.0000 XLON 11:37:45 135 4,153.0000 XLON 11:37:45 52 4,153.5000 BATE 11:41:22 241 4,153.5000 CHIX 11:41:22 143 4,153.5000 XLON 11:41:22 72 4,153.5000 TRQX 11:41:22 41 4,153.5000 CHIX 11:41:22 527 4,155.0000 CHIX 11:43:32 51 4,155.0000 BATE 11:44:56 239 4,155.0000 CHIX 11:44:56 140 4,155.0000 XLON 11:44:56 72 4,155.0000 TRQX 11:44:56 40 4,155.0000 AQXE 11:44:56 51 4,154.5000 BATE 11:47:39 238 4,154.5000 CHIX 11:47:39 65 4,154.5000 XLON 11:47:39 75 4,154.5000 XLON 11:47:39 72 4,154.5000 TRQX 11:47:39 40 4,154.5000 CHIX 11:47:39 529 4,154.5000 CHIX 11:49:27 57 4,154.5000 XLON 11:52:45 82 4,154.5000 TRQX 11:52:45 103 4,154.5000 XLON 11:52:45 340 4,154.5000 BATE 11:52:45 272 4,154.5000 CHIX 11:52:45 93 4,154.5000 BATE 11:52:45 58 4,154.5000 BATE 11:52:45 44 4,154.5000 BATE 11:52:45 2 4,154.5000 BATE 11:52:45 190 4,155.5000 XLON 11:55:14 322 4,155.5000 XLON 11:55:14 468 4,157.5000 CHIX 11:57:31 35 4,157.5000 TRQX 11:57:31 31 4,157.5000 TRQX 11:59:28 62 4,157.5000 XLON 11:59:28 22 4,157.5000 BATE 11:59:28 105 4,157.5000 CHIX 11:59:28 105 4,157.5000 CHIX 11:59:28 19 4,157.5000 CHIX 11:59:28 48 4,157.5000 TRQX 11:59:28 45 4,157.5000 TRQX 11:59:28 120 4,157.5000 TRQX 11:59:28 8 4,157.5000 TRQX 11:59:28 29 4,157.0000 XLON 12:00:48 183 4,157.0000 XLON 12:00:48 212 4,157.0000 XLON 12:00:48 94 4,157.0000 XLON 12:00:48 77 4,156.5000 TRQX 12:03:47 152 4,156.5000 XLON 12:03:47 55 4,156.5000 BATE 12:03:47 258 4,156.5000 CHIX 12:03:47 44 4,156.5000 CHIX 12:03:47 249 4,156.0000 XLON 12:05:36 249 4,156.0000 XLON 12:05:36 27 4,156.0000 XLON 12:05:36 65 4,156.0000 XLON 12:05:36 26 4,155.5000 XLON 12:05:36 210 4,155.5000 XLON 12:05:36 1 4,155.5000 XLON 12:05:36 21 4,155.5000 XLON 12:05:36 1 4,155.5000 XLON 12:05:36 75 4,155.5000 TRQX 12:05:36 183 4,155.5000 TRQX 12:05:36 46 4,155.5000 TRQX 12:05:37 220 4,155.5000 XLON 12:07:07 140 4,155.5000 XLON 12:07:07 80 4,155.5000 XLON 12:07:07 6 4,155.5000 XLON 12:07:07 54 4,155.5000 XLON 12:07:07 235 4,158.0000 CHIX 12:11:30 235 4,158.0000 CHIX 12:11:30 21 4,158.0000 CHIX 12:11:30 93 4,156.0000 XLON 12:12:33 61 4,156.0000 XLON 12:12:33 93 4,156.0000 XLON 12:12:33 7 4,156.0000 XLON 12:12:33 154 4,156.0000 XLON 12:12:33 93 4,156.0000 XLON 12:12:33 17 4,156.0000 XLON 12:12:33 69 4,157.0000 BATE 12:15:28 165 4,157.5000 XLON 12:16:32 96 4,157.5000 XLON 12:16:32 98 4,157.5000 XLON 12:16:32 67 4,157.5000 XLON 12:16:32 449 4,159.5000 CHIX 12:17:12 64 4,159.5000 XLON 12:19:41 32 4,159.5000 TRQX 12:19:41 23 4,159.5000 BATE 12:19:41 109 4,159.5000 CHIX 12:19:41 109 4,159.5000 CHIX 12:19:41 5 4,159.5000 CHIX 12:19:41 215 4,159.5000 CHIX 12:19:41 6 4,159.5000 CHIX 12:19:41 232 4,159.0000 XLON 12:20:57 216 4,159.0000 XLON 12:20:57 16 4,159.0000 XLON 12:20:57 4 4,159.0000 XLON 12:20:57 70 4,159.0000 XLON 12:20:57 14 4,159.0000 XLON 12:20:57 303 4,158.5000 XLON 12:24:06 222 4,158.5000 XLON 12:24:06 215 4,158.0000 CHIX 12:24:06 215 4,158.0000 CHIX 12:24:06 77 4,158.0000 AQXE 12:24:06 150 4,158.5000 XLON 12:28:04 405 4,157.0000 CHIX 12:28:47 56 4,156.5000 XLON 12:28:48 29 4,156.5000 TRQX 12:28:48 140 4,156.5000 XLON 12:28:48 250 4,156.5000 AQXE 12:28:48 68 4,152.5000 XLON 12:30:52 257 4,154.5000 CHIX 12:34:09 78 4,154.5000 BATE 12:34:09 59 4,154.5000 BATE 12:34:09 108 4,154.5000 CHIX 12:34:09 274 4,154.5000 CHIX 12:34:09 76 4,154.5000 XLON 12:34:09 97 4,154.5000 TRQX 12:34:09 139 4,154.5000 XLON 12:34:09 162 4,154.5000 XLON 12:34:09 12 4,154.5000 TRQX 12:34:09 82 4,154.5000 TRQX 12:34:09 62 4,154.5000 CHIX 12:34:09 47 4,154.5000 CHIX 12:34:09 223 4,154.0000 XLON 12:34:09 35 4,154.0000 XLON 12:34:09 258 4,154.0000 XLON 12:34:09 92 4,154.0000 XLON 12:34:09 251 4,154.0000 XLON 12:36:26 251 4,154.0000 XLON 12:36:26 87 4,154.0000 XLON 12:36:26 215 4,154.5000 CHIX 12:43:03 212 4,154.5000 XLON 12:43:25 201 4,154.5000 XLON 12:43:25 58 4,154.5000 XLON 12:43:25 69 4,154.5000 XLON 12:43:25 127 4,154.5000 XLON 12:43:25 16 4,154.5000 XLON 12:43:25 42 4,154.5000 XLON 12:43:25 32 4,154.5000 XLON 12:43:25 26 4,154.5000 XLON 12:43:25 58 4,154.5000 XLON 12:43:25 88 4,154.5000 XLON 12:43:25 40 4,154.5000 XLON 12:43:25 18 4,154.5000 XLON 12:43:25 9 4,154.5000 XLON 12:43:25 263 4,153.5000 XLON 12:43:31 180 4,153.5000 XLON 12:43:31 105 4,154.5000 XLON 12:46:36 223 4,154.5000 CHIX 12:46:39 305 4,154.5000 CHIX 12:46:39 34 4,154.0000 AQXE 12:48:27 257 4,154.0000 CHIX 12:48:27 151 4,154.0000 XLON 12:48:27 77 4,154.0000 TRQX 12:48:27 65 4,154.0000 CHIX 12:48:27 81 4,152.5000 XLON 12:48:58 162 4,152.5000 XLON 12:48:58 179 4,152.5000 XLON 12:48:58 87 4,152.5000 XLON 12:48:58 92 4,152.5000 XLON 12:50:52 60 4,152.5000 XLON 12:50:52 29 4,151.5000 TRQX 12:53:12 47 4,152.5000 XLON 12:53:50 400 4,152.5000 XLON 12:53:50 39 4,152.5000 XLON 12:53:50 236 4,153.0000 XLON 12:54:24 236 4,153.0000 XLON 12:54:24 25 4,153.0000 XLON 12:54:24 47 4,153.0000 AQXE 12:56:13 38 4,153.0000 BATE 12:56:13 12 4,153.0000 BATE 12:56:21 100 4,153.0000 CHIX 12:56:51 9 4,153.0000 BATE 12:56:51 27 4,153.0000 CHIX 12:56:51 61 4,153.0000 CHIX 12:57:09 343 4,153.5000 XLON 12:57:32 5 4,153.5000 XLON 12:57:32 264 4,153.0000 XLON 12:57:32 135 4,153.0000 XLON 12:57:32 129 4,153.0000 XLON 12:57:32 61 4,153.0000 XLON 12:57:33 71 4,151.5000 XLON 12:57:58 151 4,151.5000 XLON 12:57:59 58 4,154.0000 BATE 13:00:50 271 4,154.0000 CHIX 13:00:50 81 4,154.0000 TRQX 13:00:50 79 4,154.0000 XLON 13:00:50 80 4,154.0000 XLON 13:00:50 46 4,154.0000 CHIX 13:00:50 150 4,153.5000 XLON 13:01:43 217 4,155.5000 XLON 13:03:12 210 4,155.5000 XLON 13:03:12 7 4,155.5000 XLON 13:03:12 16 4,155.5000 XLON 13:03:12 275 4,154.0000 XLON 13:03:34 425 4,153.5000 CHIX 13:05:48 233 4,154.5000 XLON 13:07:04 233 4,154.5000 XLON 13:07:04 204 4,154.0000 XLON 13:09:17 204 4,154.0000 XLON 13:09:17 204 4,154.0000 XLON 13:09:17 204 4,154.0000 XLON 13:09:17 1 4,154.0000 XLON 13:09:17 378 4,156.5000 CHIX 13:11:08 223 4,156.5000 XLON 13:11:08 64 4,156.5000 XLON 13:11:08 189 4,154.0000 XLON 13:13:07 140 4,154.0000 XLON 13:13:07 20 4,154.0000 AQXE 13:13:07 180 4,154.0000 XLON 13:13:07 203 4,154.0000 CHIX 13:15:08 283 4,153.5000 CHIX 13:15:36 61 4,153.5000 BATE 13:15:36 167 4,153.5000 XLON 13:15:36 85 4,153.5000 TRQX 13:15:36 48 4,153.5000 CHIX 13:15:36 221 4,153.0000 XLON 13:16:28 38 4,153.5000 XLON 13:18:17 128 4,153.5000 XLON 13:18:17 128 4,153.5000 XLON 13:18:17 138 4,153.5000 XLON 13:18:17 67 4,153.5000 XLON 13:18:17 262 4,153.0000 XLON 13:18:21 254 4,154.0000 XLON 13:22:15 441 4,154.0000 CHIX 13:22:15 100 4,154.0000 XLON 13:22:15 154 4,154.0000 XLON 13:22:15 100 4,154.0000 XLON 13:22:15 81 4,154.0000 XLON 13:22:15 52 4,153.5000 XLON 13:22:15 192 4,153.5000 XLON 13:22:15 192 4,153.5000 XLON 13:22:15 52 4,153.5000 XLON 13:22:15 86 4,153.5000 XLON 13:22:15 136 4,153.5000 CHIX 13:22:15 436 4,153.0000 CHIX 13:27:02 256 4,153.0000 XLON 13:27:02 131 4,153.0000 TRQX 13:27:02 74 4,153.0000 CHIX 13:27:02 246 4,152.5000 XLON 13:27:02 23 4,152.5000 XLON 13:27:02 223 4,152.5000 XLON 13:27:03 75 4,155.0000 BATE 13:31:04 165 4,155.0000 CHIX 13:31:04 181 4,155.0000 CHIX 13:31:04 104 4,155.0000 TRQX 13:31:04 204 4,155.0000 XLON 13:31:04 59 4,155.0000 CHIX 13:31:04 8 4,154.0000 BATE 13:32:01 99 4,154.0000 CHIX 13:32:01 30 4,154.0000 TRQX 13:32:01 58 4,154.0000 XLON 13:32:01 13 4,154.0000 BATE 13:32:01 99 4,154.0000 CHIX 13:32:01 225 4,154.0000 XLON 13:32:01 70 4,154.0000 XLON 13:32:01 155 4,154.0000 XLON 13:32:01 100 4,154.0000 TRQX 13:32:01 61 4,154.0000 BATE 13:34:48 283 4,154.0000 CHIX 13:34:48 167 4,154.0000 XLON 13:34:48 85 4,154.0000 TRQX 13:34:48 48 4,154.0000 CHIX 13:34:48 273 4,153.0000 XLON 13:36:19 273 4,153.0000 XLON 13:36:19 131 4,153.0000 XLON 13:36:19 81 4,153.5000 XLON 13:38:03 209 4,153.5000 CHIX 13:38:41 60 4,153.5000 BATE 13:38:41 73 4,153.5000 CHIX 13:38:41 84 4,153.5000 XLON 13:38:41 84 4,153.5000 TRQX 13:38:41 48 4,153.5000 CHIX 13:38:41 70 4,153.0000 XLON 13:42:14 133 4,153.0000 XLON 13:42:14 133 4,153.0000 XLON 13:42:14 215 4,153.0000 CHIX 13:42:14 215 4,153.0000 CHIX 13:42:14 38 4,153.0000 XLON 13:42:34 19 4,153.0000 BATE 13:42:36 89 4,153.0000 CHIX 13:42:36
15 4,153.0000 XLON 13:42:36 19 4,153.0000 BATE 13:42:36 27 4,153.0000 TRQX 13:42:36 250 4,153.0000 AQXE 13:42:36 215 4,153.0000 CHIX 13:42:36 215 4,153.0000 CHIX 13:42:36 76 4,153.0000 CHIX 13:42:36 96 4,152.5000 CHIX 13:42:36 54 4,152.5000 AQXE 13:44:18 68 4,152.5000 BATE 13:44:18 94 4,152.5000 CHIX 13:44:18 95 4,152.5000 TRQX 13:44:18 187 4,152.5000 XLON 13:44:18 224 4,152.5000 AQXE 13:44:18 218 4,151.5000 XLON 13:45:46 133 4,151.5000 XLON 13:45:46 141 4,151.5000 XLON 13:45:46 218 4,151.5000 XLON 13:45:46 244 4,152.0000 XLON 13:47:52 248 4,151.0000 XLON 13:48:03 668 4,151.0000 XLON 13:48:03 426 4,151.0000 CHIX 13:48:03 233 4,149.5000 XLON 13:50:51 235 4,149.5000 AQXE 13:50:51 250 4,149.5000 AQXE 13:50:51 33 4,149.5000 BATE 13:50:51 62 4,149.5000 BATE 13:50:51 250 4,149.5000 XLON 13:52:14 214 4,151.5000 TRQX 13:58:25 223 4,151.5000 XLON 13:58:25 169 4,151.5000 TRQX 13:58:25 229 4,152.0000 XLON 13:59:05 229 4,152.0000 XLON 13:59:05 229 4,152.0000 XLON 13:59:05 174 4,152.0000 XLON 13:59:05 64 4,152.0000 XLON 13:59:05 23 4,152.0000 BATE 13:59:05 27 4,152.0000 CHIX 13:59:05 33 4,152.0000 TRQX 13:59:05 157 4,152.0000 TRQX 13:59:05 33 4,152.0000 TRQX 13:59:05 82 4,152.0000 CHIX 13:59:05 27 4,152.0000 CHIX 13:59:05 433 4,152.0000 TRQX 13:59:05 1 4,152.0000 CHIX 14:01:12 102 4,152.0000 CHIX 14:01:12 61 4,152.0000 XLON 14:01:12 12 4,152.0000 TRQX 14:01:12 103 4,152.0000 CHIX 14:01:12 19 4,152.0000 TRQX 14:01:12 131 4,152.0000 TRQX 14:01:12 100 4,152.0000 CHIX 14:01:12 26 4,151.5000 CHIX 14:02:54 50 4,151.5000 BATE 14:03:36 55 4,151.5000 BATE 14:03:36 6 4,151.5000 BATE 14:03:36 139 4,151.5000 XLON 14:03:36 95 4,151.5000 TRQX 14:03:36 163 4,151.5000 XLON 14:03:36 59 4,151.5000 TRQX 14:03:36 215 4,151.5000 CHIX 14:03:36 215 4,151.5000 CHIX 14:03:36 170 4,151.5000 CHIX 14:03:36 238 4,151.0000 XLON 14:03:36 238 4,151.0000 XLON 14:03:36 281 4,151.0000 XLON 14:03:36 227 4,152.0000 XLON 14:04:32 235 4,152.5000 XLON 14:06:56 235 4,152.5000 XLON 14:06:56 165 4,152.5000 XLON 14:06:56 239 4,151.5000 XLON 14:07:24 83 4,153.0000 BATE 14:08:30 388 4,153.0000 CHIX 14:08:30 117 4,153.0000 TRQX 14:08:30 65 4,153.0000 CHIX 14:08:30 220 4,152.5000 XLON 14:08:31 220 4,152.5000 XLON 14:08:31 100 4,152.5000 XLON 14:08:31 120 4,152.5000 XLON 14:08:31 100 4,152.5000 XLON 14:08:31 91 4,152.5000 CHIX 14:08:31 36 4,150.5000 XLON 14:09:51 193 4,150.5000 XLON 14:09:53 243 4,150.0000 XLON 14:11:51 219 4,150.0000 XLON 14:11:51 243 4,150.0000 XLON 14:11:51 6 4,150.0000 XLON 14:11:51 27 4,150.0000 XLON 14:11:52 123 4,150.0000 XLON 14:11:52 148 4,150.0000 TRQX 14:11:52 108 4,149.5000 TRQX 14:14:41 213 4,149.5000 XLON 14:14:41 30 4,149.5000 BATE 14:14:41 78 4,149.5000 BATE 14:14:41 361 4,149.5000 CHIX 14:14:41 61 4,149.5000 CHIX 14:14:41 119 4,150.0000 XLON 14:16:04 3 4,150.0000 BATE 14:16:04 77 4,150.5000 BATE 14:17:41 360 4,150.5000 CHIX 14:17:41 212 4,150.5000 XLON 14:17:41 57 4,150.5000 TRQX 14:17:41 51 4,150.5000 TRQX 14:17:41 61 4,150.5000 CHIX 14:17:41 226 4,149.5000 XLON 14:17:46 272 4,149.0000 XLON 14:18:21 248 4,149.0000 XLON 14:18:21 1 4,149.0000 XLON 14:18:21 272 4,149.0000 XLON 14:18:21 22 4,149.0000 XLON 14:18:21 3 4,149.0000 XLON 14:18:21 249 4,149.0000 XLON 14:18:21 106 4,149.0000 XLON 14:18:21 249 4,149.0000 XLON 14:18:21 3 4,151.0000 BATE 14:20:06 111 4,151.0000 XLON 14:20:06 244 4,150.5000 XLON 14:20:09 244 4,150.5000 XLON 14:20:09 244 4,150.5000 XLON 14:20:09 156 4,150.5000 CHIX 14:20:09 212 4,150.0000 XLON 14:25:52 217 4,150.0000 XLON 14:25:52 174 4,150.5000 TRQX 14:26:37 425 4,150.5000 CHIX 14:26:42 340 4,150.5000 XLON 14:26:42 360 4,150.5000 XLON 14:26:55 14 4,150.5000 XLON 14:26:55 59 4,150.0000 XLON 14:26:56 217 4,150.0000 XLON 14:26:56 40 4,150.5000 XLON 14:27:54 105 4,150.5000 BATE 14:27:54 28 4,150.5000 XLON 14:27:54 427 4,152.0000 CHIX 14:28:20 92 4,152.0000 BATE 14:28:20 15 4,152.0000 TRQX 14:28:20 252 4,152.0000 XLON 14:28:20 113 4,152.0000 TRQX 14:28:20 72 4,152.0000 CHIX 14:28:20 6 4,151.5000 BATE 14:28:20 6 4,151.5000 BATE 14:28:20 6 4,151.5000 BATE 14:28:20 31 4,151.5000 CHIX 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 6 4,151.5000 BATE 14:28:24 24 4,151.5000 TRQX 14:28:24 53 4,151.5000 TRQX 14:28:24 200 4,151.5000 XLON 14:28:24 24 4,151.5000 TRQX 14:28:24 42 4,151.5000 TRQX 14:28:24 24 4,151.5000 TRQX 14:28:24 29 4,151.5000 TRQX 14:28:24 24 4,151.5000 TRQX 14:28:24 11 4,151.5000 TRQX 14:28:24 31 4,151.5000 CHIX 14:28:24 155 4,151.5000 XLON 14:28:24 6 4,151.5000 BATE 14:28:24 8 4,151.5000 CHIX 14:28:24 10 4,151.5000 CHIX 14:28:24 88 4,151.5000 BATE 14:28:24 249 4,151.5000 XLON 14:28:24 19 4,151.5000 XLON 14:28:24 215 4,151.5000 CHIX 14:28:24 130 4,151.5000 BATE 14:28:24 7 4,151.5000 TRQX 14:30:02 38 4,151.5000 CHIX 14:30:02 200 4,151.5000 XLON 14:30:02 112 4,151.5000 XLON 14:30:02 17 4,151.5000 TRQX 14:30:02 17 4,151.5000 TRQX 14:30:02 38 4,151.5000 CHIX 14:30:02 38 4,151.5000 CHIX 14:30:02 33 4,151.5000 CHIX 14:30:02 241 4,151.5000 XLON 14:30:02 8 4,151.5000 AQXE 14:30:02 13 4,151.5000 AQXE 14:30:02 38 4,151.5000 CHIX 14:30:02 12 4,151.5000 CHIX 14:30:02 8 4,151.5000 AQXE 14:30:02 39 4,151.5000 AQXE 14:30:02 8 4,151.5000 AQXE 14:30:02 3 4,151.5000 AQXE 14:30:02 38 4,151.5000 CHIX 14:30:02 22 4,151.5000 CHIX 14:30:02 8 4,151.5000 AQXE 14:30:02 17 4,151.5000 AQXE 14:30:02 49 4,151.5000 BATE 14:30:02 87 4,151.5000 BATE 14:30:02 215 4,151.5000 CHIX 14:30:02 215 4,151.5000 CHIX 14:30:02 40 4,152.0000 CHIX 14:31:36 263 4,152.0000 XLON 14:31:36 135 4,152.0000 XLON 14:31:36 65 4,152.0000 XLON 14:31:36 13 4,152.0000 XLON 14:31:36 40 4,152.0000 CHIX 14:31:36 40 4,152.0000 CHIX 14:31:37 40 4,152.0000 CHIX 14:31:37 100 4,152.0000 XLON 14:31:37 150 4,152.0000 XLON 14:31:37 41 4,152.0000 XLON 14:31:37 24 4,152.0000 TRQX 14:31:37 40 4,152.0000 CHIX 14:31:37 8 4,152.0000 BATE 14:31:37 140 4,152.0000 XLON 14:31:37 131 4,152.0000 AQXE 14:31:37 138 4,152.0000 AQXE 14:31:37 225 4,152.0000 AQXE 14:31:37 25 4,152.0000 AQXE 14:31:37 215 4,152.0000 CHIX 14:31:37 106 4,152.0000 CHIX 14:31:37 56 4,153.5000 XLON 14:34:40 44 4,153.5000 XLON 14:34:40 156 4,152.0000 TRQX 14:35:41 307 4,152.0000 XLON 14:35:41 112 4,152.0000 BATE 14:35:41 521 4,152.0000 CHIX 14:35:41 88 4,152.0000 CHIX 14:35:41 200 4,150.5000 XLON 14:35:54 200 4,150.5000 XLON 14:35:54 9 4,150.5000 XLON 14:35:54 77 4,150.5000 XLON 14:35:54 123 4,150.5000 XLON 14:35:54 24 4,150.5000 TRQX 14:35:54 5 4,150.5000 TRQX 14:35:54 52 4,150.5000 XLON 14:35:54 41 4,150.5000 XLON 14:35:54 3 4,150.5000 XLON 14:35:54 19 4,150.5000 TRQX 14:35:54 4 4,150.5000 AQXE 14:35:54 7 4,150.5000 AQXE 14:35:54 20 4,150.5000 CHIX 14:35:54 38 4,150.5000 XLON 14:35:54 44 4,150.5000 XLON 14:35:54 20 4,150.5000 CHIX 14:35:54 18 4,150.5000 CHIX 14:35:54 4 4,150.5000 BATE 14:35:54 4 4,150.5000 BATE 14:35:54 4 4,150.5000 BATE 14:35:54 26 4,150.5000 XLON 14:35:54 191 4,150.5000 XLON 14:35:54 26 4,150.5000 XLON 14:35:54 99 4,150.5000 XLON 14:35:54 162 4,150.5000 XLON 14:35:54 29 4,150.5000 XLON 14:35:54 241 4,150.5000 AQXE 14:35:54 215 4,150.5000 CHIX 14:35:54 43 4,150.5000 BATE 14:35:55 100 4,150.5000 BATE 14:35:55 19 4,150.5000 BATE 14:35:55 81 4,150.5000 TRQX 14:35:55 252 4,150.5000 XLON 14:35:55 126 4,150.5000 TRQX 14:35:55 8 4,150.5000 TRQX 14:35:55 125 4,150.5000 XLON 14:35:55 127 4,150.5000 XLON 14:35:55 127 4,150.5000 XLON 14:35:55 125 4,150.5000 XLON 14:35:55 56 4,150.5000 XLON 14:35:55 226 4,150.0000 XLON 14:39:09 100 4,150.0000 XLON 14:39:09 126 4,150.0000 XLON 14:39:09 100 4,150.0000 XLON 14:39:09 20 4,150.0000 AQXE 14:39:09 173 4,150.0000 CHIX 14:39:09 223 4,151.5000 XLON 14:39:44 92 4,154.5000 BATE 14:40:23 96 4,154.5000 BATE 14:40:23 426 4,154.5000 CHIX 14:40:23 444 4,154.5000 CHIX 14:40:23 251 4,154.5000 XLON 14:40:23 262 4,154.5000 XLON 14:40:23 128 4,154.5000 TRQX 14:40:23 133 4,154.5000 TRQX 14:40:23 72 4,154.5000 AQXE 14:40:23 75 4,154.5000 CHIX 14:40:23 3 4,154.0000 BATE 14:40:53
220 4,154.0000 XLON 14:41:28 220 4,154.0000 XLON 14:41:28 55 4,154.0000 XLON 14:41:28 61 4,154.0000 XLON 14:41:28 159 4,154.0000 XLON 14:41:28 177 4,154.0000 XLON 14:41:28 159 4,154.0000 XLON 14:41:28 61 4,154.0000 XLON 14:41:28 38 4,154.0000 XLON 14:41:28 20 4,154.0000 AQXE 14:41:28 72 4,154.0000 TRQX 14:41:29 186 4,154.0000 TRQX 14:41:29 88 4,153.5000 XLON 14:41:32 200 4,153.0000 XLON 14:43:28 41 4,153.0000 XLON 14:43:28 14 4,153.0000 CHIX 14:43:28 24 4,153.0000 TRQX 14:43:28 215 4,153.0000 CHIX 14:43:28 244 4,153.0000 XLON 14:43:28 138 4,153.0000 XLON 14:43:28 138 4,153.0000 XLON 14:43:41 24 4,153.0000 TRQX 14:43:41 62 4,153.0000 XLON 14:43:41 41 4,153.0000 XLON 14:43:41 3 4,153.0000 BATE 14:43:41 299 4,153.0000 BATE 14:43:41 163 4,153.0000 XLON 14:43:41 249 4,152.5000 XLON 14:44:14 249 4,152.5000 XLON 14:44:14 8 4,156.0000 BATE 14:45:26 274 4,156.0000 XLON 14:45:27 158 4,156.0000 XLON 14:45:27 24 4,156.0000 TRQX 14:45:27 42 4,156.0000 XLON 14:45:27 24 4,156.0000 TRQX 14:45:27 45 4,156.0000 XLON 14:45:27 24 4,156.0000 TRQX 14:45:27 136 4,156.0000 TRQX 14:45:27 59 4,156.0000 XLON 14:45:27 23 4,156.0000 TRQX 14:45:27 39 4,156.0000 CHIX 14:45:27 8 4,156.0000 BATE 14:45:27 205 4,156.0000 CHIX 14:45:27 10 4,156.0000 CHIX 14:45:27 79 4,156.0000 XLON 14:45:27 167 4,156.0000 XLON 14:45:27 116 4,156.0000 XLON 14:45:27 180 4,156.0000 XLON 14:45:27 99 4,156.0000 XLON 14:45:27 39 4,156.0000 XLON 14:45:27 13 4,156.0000 XLON 14:45:27 3 4,159.5000 BATE 14:46:14 3 4,159.5000 BATE 14:46:14 3 4,159.5000 BATE 14:46:14 3 4,159.5000 BATE 14:46:14 3 4,159.5000 BATE 14:46:14 3 4,159.5000 BATE 14:46:14 3 4,159.5000 BATE 14:46:14 3 4,159.5000 BATE 14:46:14 3 4,159.5000 BATE 14:46:14 3 4,159.5000 BATE 14:46:14 1 4,159.5000 BATE 14:46:14 19 4,159.5000 TRQX 14:46:14 143 4,159.5000 XLON 14:46:14 57 4,159.5000 XLON 14:46:14 43 4,159.5000 XLON 14:46:14 49 4,159.5000 XLON 14:46:14 215 4,159.5000 CHIX 14:46:14 20 4,159.5000 CHIX 14:46:14 24 4,155.5000 TRQX 14:47:06 200 4,155.5000 XLON 14:47:06 24 4,155.5000 TRQX 14:47:06 41 4,155.5000 XLON 14:47:06 24 4,155.5000 TRQX 14:47:06 24 4,155.5000 TRQX 14:47:06 24 4,155.5000 TRQX 14:47:06 24 4,155.5000 TRQX 14:47:06 24 4,155.5000 TRQX 14:47:06 103 4,155.5000 AQXE 14:47:06 44 4,155.5000 BATE 14:47:06 49 4,155.5000 BATE 14:47:06 78 4,157.0000 XLON 14:48:25 158 4,157.0000 XLON 14:48:25 78 4,157.0000 XLON 14:48:25 236 4,157.0000 XLON 14:48:25 167 4,157.0000 CHIX 14:48:27 59 4,156.0000 XLON 14:48:47 59 4,156.0000 XLON 14:48:49 30 4,156.0000 TRQX 14:48:49 30 4,156.0000 TRQX 14:48:49 30 4,156.0000 TRQX 14:48:49 10 4,156.5000 XLON 14:49:18 45 4,156.5000 TRQX 14:49:22 48 4,156.5000 XLON 14:49:22 90 4,156.5000 BATE 14:49:22 260 4,156.5000 CHIX 14:49:22 157 4,156.5000 CHIX 14:49:22 188 4,156.5000 XLON 14:49:22 81 4,156.5000 TRQX 14:49:22 70 4,156.5000 CHIX 14:49:22 53 4,156.5000 XLON 14:50:16 165 4,157.5000 BATE 14:50:50 335 4,157.5000 CHIX 14:50:50 413 4,157.5000 CHIX 14:50:50 19 4,157.5000 CHIX 14:50:50 92 4,157.0000 BATE 14:50:50 178 4,157.0000 XLON 14:50:50 75 4,157.0000 XLON 14:50:50 129 4,157.0000 TRQX 14:50:50 277 4,157.0000 CHIX 14:50:50 59 4,155.0000 XLON 14:51:36 58 4,155.5000 XLON 14:52:52 27 4,155.5000 TRQX 14:52:56 52 4,155.5000 XLON 14:52:56 215 4,155.5000 CHIX 14:52:56 52 4,155.5000 XLON 14:52:56 100 4,155.5000 XLON 14:53:01 101 4,155.5000 XLON 14:53:01 201 4,155.5000 XLON 14:53:03 160 4,155.5000 XLON 14:53:03 41 4,155.5000 XLON 14:53:03 109 4,155.5000 XLON 14:53:04 237 4,155.0000 XLON 14:53:05 353 4,155.0000 XLON 14:53:05 99 4,155.0000 XLON 14:53:05 82 4,159.0000 XLON 14:55:24 167 4,159.0000 TRQX 14:55:24 244 4,159.0000 XLON 14:55:24 119 4,159.0000 BATE 14:55:24 554 4,159.0000 CHIX 14:55:24 93 4,159.0000 CHIX 14:55:24 86 4,157.5000 XLON 14:55:39 64 4,156.5000 XLON 14:55:46 29 4,158.0000 TRQX 14:56:29 56 4,158.0000 XLON 14:56:29 29 4,158.0000 TRQX 14:56:29 173 4,158.0000 TRQX 14:56:29 20 4,158.0000 BATE 14:56:29 20 4,158.0000 BATE 14:56:29 95 4,158.0000 CHIX 14:56:29 95 4,158.0000 CHIX 14:56:29 51 4,158.0000 CHIX 14:56:29 215 4,158.0000 CHIX 14:56:29 187 4,158.0000 CHIX 14:56:29 272 4,157.5000 XLON 14:56:30 272 4,157.5000 XLON 14:56:30 215 4,157.5000 CHIX 14:56:30 215 4,157.5000 CHIX 14:56:30 58 4,156.0000 XLON 14:57:50 99 4,156.0000 CHIX 14:57:50 58 4,156.0000 XLON 14:57:50 200 4,157.5000 XLON 14:59:29 200 4,157.5000 XLON 14:59:29 200 4,157.5000 XLON 14:59:29 3 4,157.5000 XLON 14:59:29 100 4,157.5000 TRQX 14:59:29 51 4,157.5000 XLON 14:59:29 19 4,157.5000 BATE 14:59:29 60 4,157.5000 CHIX 14:59:31 51 4,157.5000 XLON 14:59:31 27 4,157.5000 TRQX 14:59:31 28 4,157.5000 CHIX 14:59:31 51 4,157.5000 XLON 14:59:31 88 4,157.5000 CHIX 14:59:31 82 4,157.5000 CHIX 14:59:35 19 4,157.5000 BATE 14:59:35 19 4,157.5000 BATE 14:59:35 51 4,157.5000 XLON 14:59:35 27 4,157.5000 TRQX 14:59:35 83 4,157.5000 TRQX 14:59:35 150 4,157.5000 XLON 14:59:35 63 4,156.5000 XLON 15:00:10 130 4,156.5000 XLON 15:00:10 190 4,156.5000 XLON 15:00:10 54 4,156.5000 XLON 15:00:10 117 4,157.5000 TRQX 15:01:10 230 4,157.5000 XLON 15:01:10 139 4,157.5000 XLON 15:01:16 72 4,157.5000 TRQX 15:01:16 238 4,157.5000 CHIX 15:01:16 51 4,157.5000 BATE 15:01:16 40 4,157.5000 XLON 15:01:16 30 4,157.0000 XLON 15:01:16 200 4,157.0000 XLON 15:01:16 26 4,157.0000 XLON 15:01:16 174 4,157.0000 XLON 15:01:16 200 4,157.0000 XLON 15:01:16 56 4,157.0000 XLON 15:01:16 144 4,157.0000 XLON 15:01:16 266 4,154.5000 XLON 15:02:34 60 4,153.5000 BATE 15:03:12 165 4,153.5000 XLON 15:03:12 20 4,153.5000 AQXE 15:03:12 46 4,153.5000 AQXE 15:03:12 215 4,153.5000 CHIX 15:03:12 20 4,153.5000 CHIX 15:03:12 20 4,153.5000 AQXE 15:03:12 212 4,155.5000 XLON 15:03:44 212 4,155.5000 XLON 15:03:44 188 4,155.5000 XLON 15:03:44 164 4,155.5000 XLON 15:03:44 48 4,155.5000 XLON 15:03:44 8 4,155.5000 XLON 15:03:44 200 4,155.5000 XLON 15:05:06 41 4,155.5000 XLON 15:05:06 45 4,155.5000 TRQX 15:05:06 78 4,155.5000 TRQX 15:05:06 13 4,155.5000 CHIX 15:05:06 15 4,155.5000 CHIX 15:05:06 90 4,155.5000 CHIX 15:05:06 40 4,155.5000 CHIX 15:05:06 42 4,155.5000 TRQX 15:05:44 332 4,155.5000 TRQX 15:05:44 100 4,154.5000 XLON 15:05:49 100 4,154.5000 XLON 15:05:49 33 4,154.5000 XLON 15:05:49 8 4,154.5000 XLON 15:05:49 223 4,154.0000 XLON 15:05:55 6 4,154.0000 XLON 15:05:55 134 4,154.0000 XLON 15:05:55 229 4,154.0000 XLON 15:05:55 88 4,155.0000 XLON 15:07:09 227 4,155.0000 CHIX 15:07:15 100 4,155.0000 CHIX 15:07:16 230 4,154.5000 XLON 15:07:43 215 4,154.5000 CHIX 15:07:43 183 4,154.5000 CHIX 15:07:43 7 4,153.0000 BATE 15:08:04 1 4,153.0000 AQXE 15:08:04 28 4,153.0000 TRQX 15:08:38 54 4,153.0000 XLON 15:08:38 28 4,153.0000 TRQX 15:08:38 28 4,153.0000 TRQX 15:08:38 92 4,153.0000 CHIX 15:08:38 28 4,153.0000 TRQX 15:08:38 19 4,153.0000 BATE 15:08:38 92 4,153.0000 CHIX 15:08:38 52 4,153.0000 CHIX 15:08:38 28 4,153.0000 TRQX 15:08:38 28 4,153.0000 TRQX 15:08:38 28 4,153.0000 TRQX 15:08:38 28 4,153.0000 TRQX 15:08:38 215 4,153.0000 CHIX 15:08:38 215 4,153.0000 CHIX 15:08:38 14 4,155.0000 BATE 15:09:45 71 4,155.0000 BATE 15:09:46 392 4,155.0000 CHIX 15:09:46 118 4,155.0000 TRQX 15:09:46 232 4,155.0000 XLON 15:09:46 66 4,155.0000 CHIX 15:09:46 439 4,155.5000 CHIX 15:13:05 236 4,155.5000 CHIX 15:13:05 50 4,155.5000 BATE 15:13:05 94 4,155.5000 BATE 15:13:05 50 4,155.5000 BATE 15:13:05 50 4,155.5000 BATE 15:13:05 44 4,155.5000 BATE 15:13:05 84 4,155.5000 CHIX 15:13:05 152 4,155.5000 CHIX 15:13:05 48 4,155.5000 CHIX 15:13:05 27 4,155.5000 BATE 15:13:05 108 4,155.5000 CHIX 15:13:05 200 4,155.5000 XLON 15:13:05 258 4,155.5000 XLON 15:13:05 70 4,155.5000 TRQX 15:13:05 131 4,155.5000 TRQX 15:13:05 70 4,155.5000 TRQX 15:13:05 91 4,155.5000 TRQX 15:13:05 167 4,155.5000 XLON 15:13:05 74 4,155.5000 AQXE 15:13:05 24 4,155.5000 AQXE 15:13:05 103 4,155.5000 AQXE 15:13:05 20 4,155.5000 AQXE 15:13:05 44 4,155.5000 TRQX 15:13:05 30 4,155.5000 TRQX 15:13:05 264 4,156.5000 XLON 15:14:05 264 4,156.5000 XLON 15:14:05 190 4,156.5000 XLON 15:14:05 215 4,157.0000 CHIX 15:15:02 88 4,157.0000 CHIX 15:15:02 148 4,158.0000 TRQX 15:16:03 291 4,158.0000 XLON 15:16:03 286 4,158.0000 CHIX 15:16:03 106 4,158.0000 BATE 15:16:03 201 4,158.0000 CHIX 15:16:03 7 4,158.0000 CHIX 15:16:03 83 4,158.0000 CHIX 15:16:03 234 4,156.0000 XLON 15:16:49 234 4,156.0000 XLON 15:16:49 385 4,156.0000 XLON 15:16:49 28 4,157.5000 TRQX 15:18:33 55 4,157.5000 XLON 15:18:33 28 4,157.5000 TRQX 15:18:33 102 4,157.5000 TRQX 15:18:33 28 4,157.5000 TRQX 15:18:33 20 4,157.5000 TRQX 15:18:33 8 4,157.5000 TRQX 15:18:33 17 4,157.5000 TRQX 15:18:33 92 4,157.5000 CHIX 15:18:33 20 4,157.5000 BATE 15:18:33
14 4,157.5000 BATE 15:18:33 92 4,157.5000 CHIX 15:18:33 55 4,157.5000 CHIX 15:18:33 6 4,157.5000 BATE 15:18:33 20 4,157.5000 BATE 15:18:33 215 4,157.5000 CHIX 15:18:33 167 4,157.5000 CHIX 15:18:33 239 4,158.0000 XLON 15:19:30 78 4,158.0000 XLON 15:19:30 78 4,158.0000 XLON 15:19:30 78 4,158.0000 XLON 15:19:30 5 4,158.0000 XLON 15:19:30 234 4,158.0000 XLON 15:19:30 30 4,158.0000 XLON 15:19:30 47 4,158.0000 XLON 15:19:30 80 4,159.0000 BATE 15:20:30 6 4,159.0000 BATE 15:20:30 236 4,159.0000 XLON 15:20:39 120 4,159.0000 TRQX 15:20:39 401 4,159.0000 CHIX 15:20:39 68 4,159.0000 CHIX 15:20:39 471 4,160.5000 CHIX 15:21:32 277 4,160.5000 XLON 15:21:32 142 4,160.5000 TRQX 15:21:32 79 4,160.5000 CHIX 15:21:32 57 4,161.0000 XLON 15:22:50 29 4,161.0000 TRQX 15:22:50 29 4,161.0000 TRQX 15:22:50 29 4,161.0000 TRQX 15:22:50 81 4,161.0000 TRQX 15:22:50 29 4,161.0000 TRQX 15:22:50 29 4,161.0000 TRQX 15:22:50 5 4,161.0000 TRQX 15:22:50 20 4,161.0000 BATE 15:22:50 97 4,161.0000 CHIX 15:22:50 20 4,161.0000 BATE 15:22:50 20 4,161.0000 BATE 15:22:50 20 4,161.0000 BATE 15:22:50 20 4,161.0000 BATE 15:22:50 20 4,161.0000 BATE 15:22:50 20 4,161.0000 BATE 15:22:50 20 4,161.0000 BATE 15:22:50 20 4,161.0000 BATE 15:22:50 20 4,161.0000 BATE 15:22:50 20 4,161.0000 BATE 15:22:50 97 4,161.0000 CHIX 15:22:50 215 4,161.0000 CHIX 15:22:50 62 4,161.0000 CHIX 15:22:50 242 4,161.5000 XLON 15:24:03 242 4,161.5000 XLON 15:24:03 2 4,161.5000 XLON 15:24:03 240 4,161.5000 XLON 15:24:03 2 4,161.5000 XLON 15:24:03 43 4,161.5000 AQXE 15:24:03 100 4,161.5000 CHIX 15:24:03 45 4,161.5000 AQXE 15:24:03 2 4,161.5000 AQXE 15:25:33 92 4,161.5000 BATE 15:25:33 8 4,161.5000 CHIX 15:25:33 98 4,161.5000 CHIX 15:25:33 1 4,161.5000 CHIX 15:25:33 128 4,161.5000 TRQX 15:25:33 91 4,161.5000 CHIX 15:25:33 100 4,161.5000 CHIX 15:25:33 100 4,161.5000 CHIX 15:25:33 28 4,161.5000 CHIX 15:25:33 347 4,162.0000 XLON 15:26:09 55 4,162.5000 XLON 15:26:51 28 4,162.5000 TRQX 15:26:51 28 4,162.5000 TRQX 15:26:51 28 4,162.5000 TRQX 15:26:51 142 4,162.5000 TRQX 15:26:51 5 4,162.5000 TRQX 15:26:51 167 4,162.5000 XLON 15:26:51 212 4,162.5000 XLON 15:26:51 212 4,162.5000 XLON 15:26:51 11 4,162.5000 CHIX 15:28:08 11 4,162.5000 CHIX 15:28:08 11 4,162.5000 CHIX 15:28:08 11 4,162.5000 CHIX 15:28:08 5 4,162.5000 CHIX 15:28:08 200 4,162.5000 XLON 15:28:08 3 4,162.5000 BATE 15:28:08 24 4,162.5000 TRQX 15:28:08 3 4,162.5000 BATE 15:28:08 11 4,162.5000 CHIX 15:28:08 241 4,162.5000 XLON 15:28:25 241 4,162.5000 XLON 15:28:25 15 4,162.5000 XLON 15:28:25 152 4,162.5000 XLON 15:28:25 125 4,163.5000 XLON 15:29:39 75 4,163.5000 XLON 15:29:39 41 4,163.5000 XLON 15:29:39 10 4,163.5000 CHIX 15:29:39 24 4,163.5000 TRQX 15:29:39 24 4,163.5000 TRQX 15:29:39 183 4,163.5000 TRQX 15:29:39 215 4,163.5000 CHIX 15:29:39 103 4,164.0000 BATE 15:30:38 479 4,164.0000 CHIX 15:30:38 143 4,164.0000 TRQX 15:30:38 282 4,164.0000 XLON 15:30:38 81 4,164.0000 CHIX 15:30:38 30 4,164.0000 TRQX 15:31:43 59 4,164.0000 XLON 15:31:43 26 4,164.0000 CHIX 15:31:43 21 4,164.0000 BATE 15:31:43 73 4,164.0000 CHIX 15:31:43 99 4,164.0000 CHIX 15:31:43 99 4,165.0000 XLON 15:32:29 138 4,165.0000 XLON 15:32:29 100 4,165.0000 XLON 15:32:29 128 4,165.0000 XLON 15:32:29 20 4,165.0000 XLON 15:32:29 189 4,164.5000 XLON 15:33:24 97 4,164.5000 TRQX 15:33:24 215 4,164.5000 CHIX 15:33:24 229 4,164.5000 CHIX 15:33:24 2 4,165.0000 XLON 15:34:37 76 4,165.0000 AQXE 15:34:38 13 4,165.5000 BATE 15:35:07 124 4,165.5000 TRQX 15:35:09 241 4,165.5000 XLON 15:35:09 325 4,165.5000 CHIX 15:35:09 75 4,165.5000 BATE 15:35:09 86 4,165.5000 CHIX 15:35:09 69 4,165.5000 CHIX 15:35:09 39 4,168.0000 BATE 15:37:20 184 4,168.0000 CHIX 15:37:20 184 4,168.0000 CHIX 15:37:20 200 4,168.0000 XLON 15:37:20 55 4,168.0000 TRQX 15:37:20 200 4,168.0000 XLON 15:37:20 55 4,168.0000 TRQX 15:37:20 118 4,168.0000 XLON 15:37:20 184 4,168.0000 CHIX 15:37:20 55 4,168.0000 TRQX 15:37:20 55 4,168.0000 TRQX 15:37:20 215 4,168.0000 CHIX 15:37:20 215 4,168.0000 CHIX 15:37:20 44 4,168.0000 BATE 15:37:20 49 4,168.0000 BATE 15:37:20 100 4,168.0000 BATE 15:37:20 46 4,168.0000 TRQX 15:37:20 44 4,168.0000 TRQX 15:37:20 64 4,168.0000 XLON 15:37:20 5 4,167.5000 BATE 15:38:49 26 4,167.5000 CHIX 15:38:49 200 4,167.5000 XLON 15:38:49 40 4,167.5000 XLON 15:38:49 24 4,167.5000 TRQX 15:38:49 5 4,167.5000 BATE 15:38:49 26 4,167.5000 CHIX 15:38:49 77 4,167.5000 XLON 15:39:13 154 4,167.5000 XLON 15:39:13 154 4,167.5000 XLON 15:39:13 77 4,167.5000 XLON 15:39:13 93 4,167.5000 XLON 15:39:13 215 4,167.5000 CHIX 15:39:13 87 4,167.5000 CHIX 15:39:13 59 4,167.0000 XLON 15:39:40 59 4,167.0000 XLON 15:39:40 260 4,168.5000 XLON 15:40:53 132 4,168.5000 TRQX 15:40:53 442 4,168.5000 CHIX 15:40:53 95 4,168.5000 BATE 15:40:53 75 4,168.5000 CHIX 15:40:53 245 4,167.5000 XLON 15:41:48 192 4,167.5000 XLON 15:41:48 53 4,167.5000 XLON 15:41:48 147 4,167.5000 XLON 15:41:48 245 4,167.5000 XLON 15:41:48 164 4,167.5000 AQXE 15:41:48 19 4,169.0000 BATE 15:44:11 67 4,169.0000 CHIX 15:44:11 26 4,169.0000 TRQX 15:44:11 53 4,169.0000 XLON 15:44:11 26 4,169.0000 TRQX 15:44:11 84 4,169.0000 TRQX 15:44:11 19 4,169.0000 BATE 15:44:11 23 4,169.0000 CHIX 15:44:11 90 4,169.0000 CHIX 15:44:11 26 4,169.0000 TRQX 15:44:11 68 4,169.0000 TRQX 15:44:11 23 4,169.0000 CHIX 15:44:11 204 4,169.0000 XLON 15:44:11 204 4,169.0000 XLON 15:44:11 187 4,169.0000 CHIX 15:44:11 19 4,168.5000 BATE 15:46:03 90 4,168.5000 CHIX 15:46:03 53 4,168.5000 XLON 15:46:03 34 4,168.5000 CHIX 15:46:03 215 4,168.5000 CHIX 15:46:03 125 4,168.5000 XLON 15:46:03 215 4,168.5000 CHIX 15:46:03 20 4,168.5000 AQXE 15:46:04 60 4,168.5000 AQXE 15:46:04 46 4,168.5000 TRQX 15:46:04 60 4,168.5000 XLON 15:46:04 61 4,168.5000 XLON 15:46:04 60 4,168.5000 AQXE 15:46:04 60 4,168.0000 XLON 15:47:22 30 4,168.0000 TRQX 15:47:22 30 4,168.0000 TRQX 15:47:22 30 4,168.0000 TRQX 15:47:22 30 4,168.0000 TRQX 15:47:22 30 4,168.0000 TRQX 15:47:22 30 4,168.0000 TRQX 15:47:22 29 4,168.0000 TRQX 15:48:37 55 4,168.0000 XLON 15:48:37 29 4,168.0000 TRQX 15:48:37 29 4,168.0000 TRQX 15:48:37 29 4,168.0000 TRQX 15:48:37 115 4,168.0000 TRQX 15:48:37 95 4,168.0000 CHIX 15:48:37 20 4,168.0000 BATE 15:48:37 95 4,168.0000 CHIX 15:48:37 56 4,168.0000 CHIX 15:48:37 125 4,168.0000 XLON 15:48:37 73 4,168.0000 XLON 15:48:37 367 4,169.0000 XLON 15:49:28 187 4,169.0000 TRQX 15:49:28 134 4,169.0000 BATE 15:49:28 623 4,169.0000 CHIX 15:49:28 105 4,169.0000 CHIX 15:49:28 58 4,169.5000 XLON 15:51:10 29 4,169.5000 TRQX 15:51:10 14 4,169.5000 TRQX 15:51:10 15 4,169.5000 TRQX 15:51:10 161 4,169.5000 TRQX 15:51:10 11 4,169.5000 TRQX 15:51:10 164 4,169.5000 CHIX 15:51:10 21 4,169.5000 BATE 15:51:10 69 4,169.5000 CHIX 15:51:10 97 4,169.5000 CHIX 15:51:10 97 4,169.5000 CHIX 15:51:10 97 4,169.5000 CHIX 15:51:10 87 4,169.5000 CHIX 15:51:10 21 4,169.5000 BATE 15:51:10 21 4,169.5000 BATE 15:51:10 21 4,169.5000 BATE 15:51:10 21 4,169.5000 BATE 15:51:10 21 4,169.5000 BATE 15:51:10 14 4,169.5000 BATE 15:51:10 97 4,169.5000 CHIX 15:51:10 77 4,169.5000 CHIX 15:51:10 21 4,169.5000 BATE 15:51:10 21 4,169.5000 BATE 15:51:10 21 4,169.5000 BATE 15:51:10 17 4,169.5000 BATE 15:51:10 5 4,169.5000 AQXE 15:51:10 215 4,169.5000 CHIX 15:51:10 58 4,168.5000 XLON 15:53:03 29 4,168.5000 TRQX 15:53:03 29 4,168.5000 TRQX 15:53:03 121 4,168.5000 TRQX 15:53:03 98 4,168.5000 CHIX 15:53:03 21 4,168.5000 BATE 15:53:03 98 4,168.5000 CHIX 15:53:03 66 4,168.5000 CHIX 15:53:03 21 4,168.5000 BATE 15:53:03 30 4,168.5000 CHIX 15:53:03 223 4,168.5000 XLON 15:53:03 170 4,168.5000 XLON 15:53:03 53 4,168.5000 XLON 15:53:03 62 4,168.5000 XLON 15:53:03 24 4,167.5000 TRQX 15:53:58 38 4,167.5000 CHIX 15:53:58 200 4,167.5000 XLON 15:53:58 40 4,167.5000 XLON 15:53:58 295 4,166.5000 XLON 15:55:18 3 4,166.5000 BATE 15:55:22 7 4,166.5000 BATE 15:55:22 7 4,166.5000 BATE 15:55:22 2 4,166.5000 BATE 15:55:22 8 4,166.5000 BATE 15:55:22 32 4,166.5000 BATE 15:55:24 219 4,166.5000 XLON 15:55:34 111 4,166.5000 TRQX 15:55:34 131 4,166.5000 XLON 15:55:34 85 4,166.5000 BATE 15:56:48 50 4,166.5000 BATE 15:56:48 39 4,166.5000 XLON 15:56:48 78 4,166.5000 XLON 15:56:48 624 4,166.5000 CHIX 15:56:50 250 4,166.5000 XLON 15:56:50 188 4,166.5000 TRQX 15:56:50 105 4,166.5000 AQXE 15:56:50 24 4,167.0000 TRQX 15:57:47 15 4,167.0000 XLON 15:57:47 22 4,167.0000 CHIX 15:57:47 19 4,167.0000 TRQX 15:57:47 22 4,167.0000 CHIX 15:57:47 44 4,167.0000 XLON 15:57:47 22 4,167.0000 CHIX 15:57:47 28 4,167.0000 XLON 15:57:47 22 4,167.0000 CHIX 15:57:47 2 4,167.0000 CHIX 15:57:47 113 4,167.0000 XLON 15:57:47 107 4,166.0000 TRQX 15:58:05
211 4,166.0000 XLON 15:58:05 77 4,166.0000 BATE 15:58:05 358 4,166.0000 CHIX 15:58:05 61 4,166.0000 CHIX 15:58:05 21 4,165.0000 BATE 15:58:32 21 4,165.0000 BATE 15:58:32 12 4,165.0000 BATE 15:58:32 21 4,165.0000 BATE 15:58:32 21 4,165.0000 BATE 15:58:32 3 4,165.0000 BATE 15:58:32 3 4,165.0000 XLON 15:58:32 111 4,167.0000 BATE 15:59:39 154 4,167.0000 TRQX 15:59:44 302 4,167.0000 XLON 15:59:44 513 4,167.0000 CHIX 15:59:44 87 4,167.0000 CHIX 15:59:44 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 2 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 3 4,166.0000 BATE 16:00:06 57 4,166.0000 XLON 16:00:23 28 4,166.0000 TRQX 16:00:23 67 4,166.0000 CHIX 16:00:23 20 4,166.0000 BATE 16:00:23 28 4,166.0000 TRQX 16:00:23 120 4,166.0000 TRQX 16:00:23 20 4,166.0000 BATE 16:00:23 20 4,166.0000 BATE 16:00:23 20 4,166.0000 BATE 16:00:23 20 4,166.0000 BATE 16:00:23 5 4,166.0000 BATE 16:00:23 29 4,166.0000 CHIX 16:00:23 96 4,166.0000 CHIX 16:00:23 96 4,166.0000 CHIX 16:00:23 63 4,166.0000 CHIX 16:00:23 11 4,166.0000 TRQX 16:00:23 17 4,166.0000 TRQX 16:00:23 215 4,166.0000 CHIX 16:00:23 147 4,166.0000 CHIX 16:00:23 150 4,166.0000 CHIX 16:01:46 105 4,166.0000 BATE 16:01:46 286 4,166.0000 XLON 16:01:46 121 4,166.0000 CHIX 16:01:46 110 4,166.0000 XLON 16:01:46 105 4,165.0000 XLON 16:02:40 200 4,165.5000 XLON 16:03:03 101 4,165.5000 BATE 16:03:03 299 4,165.5000 CHIX 16:03:03 170 4,165.5000 CHIX 16:03:03 141 4,165.5000 TRQX 16:03:03 75 4,165.5000 XLON 16:03:03 79 4,165.5000 CHIX 16:03:03 71 4,164.5000 XLON 16:04:01 170 4,164.5000 XLON 16:04:01 30 4,164.5000 XLON 16:04:01 98 4,164.5000 XLON 16:04:01 143 4,164.5000 XLON 16:04:01 98 4,164.5000 XLON 16:04:01 215 4,164.5000 CHIX 16:04:01 186 4,164.5000 AQXE 16:04:01 213 4,164.5000 XLON 16:05:35 82 4,164.5000 XLON 16:05:35 131 4,164.5000 XLON 16:05:35 174 4,164.5000 XLON 16:05:35 82 4,164.5000 XLON 16:05:35 99 4,164.5000 XLON 16:05:35 32 4,164.5000 XLON 16:05:35 88 4,164.5000 XLON 16:05:35 98 4,163.0000 XLON 16:06:32 48 4,163.5000 BATE 16:07:09 199 4,163.5000 XLON 16:07:11 101 4,163.5000 TRQX 16:07:11 337 4,163.5000 CHIX 16:07:11 25 4,163.5000 BATE 16:07:11 20 4,163.5000 AQXE 16:07:11 37 4,163.5000 AQXE 16:07:11 64 4,167.0000 CHIX 16:10:19 222 4,167.0000 BATE 16:10:19 400 4,167.0000 CHIX 16:10:19 400 4,167.0000 CHIX 16:10:19 161 4,167.0000 CHIX 16:10:19 400 4,167.0000 XLON 16:10:19 296 4,167.0000 TRQX 16:10:19 204 4,167.0000 XLON 16:10:19 12 4,167.0000 TRQX 16:10:19 172 4,167.0000 CHIX 16:10:19 516 4,166.5000 XLON 16:10:19 414 4,166.5000 XLON 16:11:13 328 4,166.5000 CHIX 16:11:44 205 4,167.0000 TRQX 16:12:04 52 4,167.0000 TRQX 16:12:04 43 4,167.5000 CHIX 16:12:27 43 4,167.5000 CHIX 16:12:27 57 4,167.5000 CHIX 16:12:27 123 4,167.5000 CHIX 16:12:27 267 4,167.5000 XLON 16:12:31 244 4,166.5000 BATE 16:13:19 200 4,166.5000 CHIX 16:16:03 40 4,166.5000 CHIX 16:16:03 224 4,166.0000 XLON 16:16:15 224 4,166.0000 XLON 16:16:15 129 4,166.0000 XLON 16:16:15 191 4,166.0000 CHIX 16:16:37 11 4,168.5000 BATE 16:18:05 43 4,168.5000 BATE 16:18:05 160 4,168.5000 XLON 16:18:05 210 4,169.0000 TRQX 16:18:32 221 4,169.0000 XLON 16:18:32 188 4,169.0000 XLON 16:18:32 195 4,169.0000 TRQX 16:18:38 197 4,171.0000 AQXE 16:19:24 217 4,172.5000 XLON 16:20:01 7 4,170.5000 CHIX 16:21:30 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 POSFZMMZNLKGZZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Transaction in Own Shares SHARE BUYBACK PROGRAMME UNILEVER PLC Released 17:45:22 19 December 2022 RNS Number : 2314K Unilever PLC 19 December 2022 Share Buyback Programme - Update December 2022 19/12/2022 London - Unilever PLC confirms the successful completion of the second tranche of €750 million of its programme to buy back shares with an aggregate market value equivalent of up to €3 billion. On 10 February 2022, Unilever PLC announced its fourth quarter and full year 2021 results and a share buyback programme of up to €3 billion to be conducted over 2022 and 2023. On 6 September 2022, Unilever PLC announced the commencement of the second tranche of the buyback programme for an aggregate market value equivalent to €750,000,000 to be completed by 23 December 2022 (the "Second Tranche"). Unilever PLC confirms the completion of the Second Tranche. Between 6 September 2022 and 19 December 2022, a total of 16,415,133 ordinary Unilever PLC shares were purchased. Further tranches of the share buyback programme will be announced in due course as appropriate. Unilever PLC Unilever House 100 Victoria Embankment London EC4Y 0DY United Kingdom Press-Office.London@Unilever.com This announcement may contain forward-looking statements, including 'forward-looking statements' within the meaning of the United States Private Securities Litigation Reform Act of 1995. Words such as 'will', 'aim', 'expects', 'anticipates', 'intends', 'looks', 'believes', 'vision', or the negative of these terms and other similar expressions of future performance or results, and their negatives, are intended to identify such forward-looking statements.
These forward-looking statements are based upon current expectations and assumptions regarding anticipated developments and other factors affecting the Unilever Group (the 'Group'). They are not historical facts, nor are they guarantees of future performance or outcomes. Because these forward-looking statements involve risks and uncertainties, there are important factors that could cause actual results to differ materially from those expressed or implied by these forward-looking statements. Among other risks and uncertainties, the material or principal factors which could cause actual results to differ materially are: Unilever's global brands not meeting consumer preferences; Unilever's ability to innovate and remain competitive; Unilever's investment choices in its portfolio management; the effect of climate change on Unilever's business; Unilever's ability to find sustainable solutions to its plastic packaging; significant changes or deterioration in customer relationships; the recruitment and retention of talented employees; disruptions in our supply chain and distribution; increases or volatility in the cost of raw materials and commodities; the production of safe and high quality products; secure and reliable IT infrastructure; execution of acquisitions, divestitures and business transformation projects; economic, social and political risks and natural disasters; financial risks; failure to meet high and ethical standards; and managing regulatory, tax and legal matters. A number of these risks have increased as a result of the current Covid-19 pandemic. These forward-looking statements speak only as of the date of this announcement. Except as required by any applicable law or regulation, the Group expressly disclaims any obligation or undertaking to release publicly any updates or revisions to any forward-looking statements contained herein to reflect any change in the Group's expectations with regard thereto or any change in events, conditions or circumstances on which any such statement is based. Further details of potential risks and uncertainties affecting the Group are described in the Group's filings with the London Stock Exchange, Euronext Amsterdam and the US Securities and Exchange Commission, including in the Annual Report on Form 20-F 2021 and the Unilever Annual Report and Accounts 2021 available on our corporate website. 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 POSBRBDDXSBDGDC London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Director/PDMR Shareholding DIRECTOR/PDMR SHAREHOLDING UNILEVER PLC Released 17:48:09 19 December 2022 RNS Number : 2316K Unilever PLC 19 December 2022 Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Conny Braams 2 Reason for the notification a) Position/status Chief Digital and Marketing Officer (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 65.83251 PLC shares (Dividend equivalents earned on Deferred Bonus share award were reinvested as additional Deferred Bonus share awards) • 19.30501 PLC shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 53.70472 PLC EUR shares (Dividend equivalents earned on MCIP investment shares were reinvested as
additional MCIP investment shares) • 95.09719 PLC shares (reinvestment of dividend on (freely transferable) shares) • 586.96633 PLC EUR shares (reinvestment of dividend on (freely transferable) shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.263 640.67105 £ 41.510 180.23471 e) Aggregated information - Volume - Total 640.67105/ 180.23471 €30,920.7069/ £7,481.54281 f) Date of the transaction 2022/12/14 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Matt Close 2 Reason for the notification a) Position/status President Ice Cream (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 33.49908 PLC shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 11.58459 PLC EUR shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 300.06640 PLC shares (reinvestment of dividend on (freely transferable) shares) • 10.29952 PLC EUR shares (reinvestment of dividend on (freely transferable) shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.263 21.88411
£ 41.510 333.56548 e) Aggregated information - Volume - Total 21.88411/ 333.56548 €1,056.1928/ £13,846.3031 f) Date of the transaction 2022/12/14 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Reginaldo Ecclissato 2 Reason for the notification a) Position/status Chief Supply Chain Officer (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 28.16398 PLC shares (Dividend equivalents earned on Deferred Bonus share award were reinvested as additional Deferred Bonus share awards) • 76.82968 PLC EUR shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 135.46876 PLC shares (reinvestment of dividend on (freely transferable) shares) • 182.96857 PLC EUR shares (reinvestment of dividend on (freely transferable) shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.263 259.79825 £ 41.510 135.46876 e) Aggregated information - Volume - Total 259.79825/ 135.46876 € 12,538.6429/ £5,651.47221
f) Date of the transaction 2022/12/14 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Hanneke Faber 2 Reason for the notification a) Position/status President, Foods & Refreshment (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 74.37127 PLC EUR shares (Dividend equivalents earned on Deferred Bonus share award were reinvested as additional Deferred Bonus share awards) • 156.55992 PLC EUR shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 414.00082 PLC EUR shares (reinvestment of dividend on (freely transferable) shares) c) Currency EUR - Euro d) Price(s) and volume(s) Price(s) Volume(s) € 48.263 644.93201 e) Aggregated information - Volume - Total 644.93201 € 31,126.3536 f) Date of the transaction 2022/12/14 g) Place of the transaction Amsterdam Stock Exchange - XAMS Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Fernando Fernandez
2 Reason for the notification a) Position/status President Beauty & Wellbeing President (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 33.30289 PLC shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 32.84469 PLC EUR shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 1083.38163 PLC shares (reinvestment of dividend on (freely transferable) shares) • 480.94329 PLC EUR shares (reinvestment of dividend on (freely transferable) shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.263 513.78798 £ 41.510 1116.68452 e) Aggregated information - Volume - Total 513.78798/ 1116.68452 €24,796.9493 / £46,353.5744 f) Date of the transaction 2022/12/14 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Sanjiv Mehta 2 Reason for the notification a) Position/status President South Asia (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317
4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 76.19786 PLC shares (Dividend equivalents earned on Deferred Bonus share award were reinvested as additional Deferred Bonus share awards) • 70.40546 PLC shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 69.43677 PLC EUR shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 579.44344 PLC shares (reinvestment of dividend on (freely transferable) shares) • 501.60961 PLC EUR shares (reinvestment of dividend on (freely transferable) shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.263 571.04638 £ 41.510 726.04676 e) Aggregated information - Volume - Total 571.04638/ 726.04676 €27,560.4114 / £ 30,138.201 f) Date of the transaction 2022/12/14 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Nitin Paranjpe 2 Reason for the notification a) Position/status Chief Operating Officer (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 86.00728 PLC shares (Dividend equivalents earned on
Deferred Bonus share award were reinvested as additional Deferred Bonus share awards) • 167.98533 PLC EUR shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 417.00452 PLC shares (reinvestment of dividend on (freely transferable) shares) • 350.71236 PLC EUR shares (reinvestment of dividend on (freely transferable) shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.263 518.69769 £ 41.510 503.0118 e) Aggregated information - Volume - Total 518.69769/ 503.0118 €25,033.9066 / £20,880.0198 f) Date of the transaction 2022/12/14 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Graeme Pitkethly 2 Reason for the notification a) Position/status Chief Financial Officer (Director) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 95.98707 PLC shares (Dividend equivalents earned on Deferred Bonus share award were reinvested as additional Deferred Bonus share awards) • 256.98172 PLC shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 288.51686 PLC shares (reinvestment of dividend on (freely transferable) shares) • 258.47985 PLC EUR shares (reinvestment of dividend on (freely transferable) shares) c) Currency EUR - Euro and GBP - British Pound
d) Price(s) and volume(s) Price(s) Volume(s) € 48.263 258.47985 £ 41.510 641.48565 e) Aggregated information - Volume - Total 258.47985 /641.48565 € 12,475.013 / £ 26,628.0693 f) Date of the transaction 2022/12/14 g) Place of the transaction London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Richard Slater 2 Reason for the notification a) Position/status Chief R&D Officer (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 61.16093 PLC shares (Dividend equivalents earned on Deferred Bonus share award were reinvested as additional Deferred Bonus share awards) • 72.18981 PLC shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 122.35675 PLC shares (reinvestment of dividend on (freely transferable) shares) • 112.07368 PLC EUR shares (reinvestment of dividend on (freely transferable) shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.263 112.07368 £ 41.510 255.70749 e) Aggregated information - Volume 112.07368/ 255.70749
- Total €5,409.01202 / £ 10,614.4179 f) Date of the transaction 2022/12/14 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Peter Ter Kulve 2 Reason for the notification a) Position/status President Home Care (Member of the Unilever Leadership Executive (ULE)) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • 69.50880 PLC shares (Dividend equivalents earned on Deferred Bonus share award were reinvested as additional Deferred Bonus share awards) • 147.75210 PLC EUR shares (Dividend equivalents earned on MCIP investment shares were reinvested as additional MCIP investment shares) • 5.80815 PLC shares (reinvestment of dividend on (freely transferable) shares) • 390.37688 PLC EUR shares (reinvestment of dividend on (freely transferable) shares) c) Currency EUR - Euro and GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) € 48.263 538.12898 £ 41.510 75.31695 e) Aggregated information - Volume - Total 538.12898 / 75.31695 €25,971.719/ £3,126.40659 f) Date of the transaction 2022/12/14 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON
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 DSHGPGQCPUPPGMB London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.
RNS Director/PDMR Shareholding PDMR SHAREHOLDING UNILEVER PLC Released 15:07:59 20 December 2022 RNS Number : 3695K Unilever PLC 20 December 2022 Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Sanjiv Mehta 2 Reason for the notification a) Position/status President, Unilever South Asia (Member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction • Sale of Shares c) Currency EUR - Euro d) Price(s) and volume(s) Price(s) Volume(s) € 47.608701 9570 € 47.556028 10340
e) Aggregated information - Volume - Total 9570/ 10340 €455,615.27 / €491,729.33 f) Date of the transaction 2022/12/19 g) Place of the transaction Amsterdam Stock Exchange - XAMS 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 DSHEASAEAEXAFFA London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.