TIDMULVR

RNS Number : 9042A

Unilever PLC

27 September 2022

TRANSACTIONS IN OWN SECURITIES

27 September 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:                     27 September 2022 
Number of ordinary shares purchased:   236,314 
Highest price paid per share:          GBp 4,130.5000 
Lowest price paid per share:           GBp 4,072.5000 
Volume weighted average price paid     GBp 4,106.0486 
 per share: 
 

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 85,425,300 of its ordinary shares in treasury and has 2,543,818,472 ordinary shares in issue (excluding treasury shares).

Aggregated information

 
 Trading venue    Volume weighted        Aggregated volume 
                   average price (GBp) 
 LSE              4,105.4096             94,583 
                 ---------------------  ------------------ 
 BATS             4,106.3586             22,543 
                 ---------------------  ------------------ 
 Chi-X            4,106.2809             99,515 
                 ---------------------  ------------------ 
 Turquoise        4,106.6480             14,880 
                 ---------------------  ------------------ 
 Aquis            4,110.5158             4,793 
                 ---------------------  ------------------ 
 

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    Price     Trading    Time 
 bought      (GBp)     Venue 
  230     4,117.0000   XLON    08:00:13 
          ----------  -------  -------- 
   14     4,117.0000   XLON    08:00:13 
          ----------  -------  -------- 
  269     4,117.0000   XLON    08:00:13 
          ----------  -------  -------- 
  244     4,117.0000   XLON    08:00:13 
          ----------  -------  -------- 
  225     4,117.0000   XLON    08:00:13 
          ----------  -------  -------- 
   44     4,117.0000   XLON    08:00:13 
          ----------  -------  -------- 
  213     4,117.0000   XLON    08:00:13 
          ----------  -------  -------- 
  130     4,117.0000   XLON    08:00:13 
          ----------  -------  -------- 
   16     4,117.0000   XLON    08:00:13 
          ----------  -------  -------- 
  236     4,116.0000   CHIX    08:00:13 
          ----------  -------  -------- 
  245     4,118.5000   XLON    08:00:18 
          ----------  -------  -------- 
  200     4,111.5000   AQXE    08:01:03 
          ----------  -------  -------- 
   36     4,117.5000   XLON    08:01:38 
          ----------  -------  -------- 
  146     4,117.5000   XLON    08:01:38 
          ----------  -------  -------- 
   10     4,117.5000   XLON    08:01:38 
          ----------  -------  -------- 
   46     4,117.5000   XLON    08:01:39 
          ----------  -------  -------- 
  238     4,117.5000   XLON    08:01:39 
          ----------  -------  -------- 
   30     4,116.5000   XLON    08:01:43 
          ----------  -------  -------- 
  188     4,116.5000   XLON    08:01:43 
          ----------  -------  -------- 
  139     4,116.5000   XLON    08:01:43 
          ----------  -------  -------- 
  218     4,116.5000   XLON    08:01:44 
          ----------  -------  -------- 
   45     4,116.5000   XLON    08:01:44 
          ----------  -------  -------- 
  189     4,116.5000   CHIX    08:01:49 
          ----------  -------  -------- 
  202     4,110.0000   CHIX    08:02:30 
          ----------  -------  -------- 
  218     4,104.5000   XLON    08:02:49 
          ----------  -------  -------- 
  177     4,100.0000   XLON    08:03:01 
          ----------  -------  -------- 
  205     4,105.5000   BATE    08:03:30 
          ----------  -------  -------- 
  235     4,104.5000   XLON    08:04:05 
          ----------  -------  -------- 
  181     4,104.5000   XLON    08:04:05 
          ----------  -------  -------- 
   54     4,104.5000   XLON    08:04:05 
          ----------  -------  -------- 
  304     4,104.5000   XLON    08:04:05 
          ----------  -------  -------- 
   54     4,104.5000   XLON    08:04:05 
          ----------  -------  -------- 
   6      4,104.5000   XLON    08:04:05 
          ----------  -------  -------- 
  216     4,103.0000   TRQX    08:04:31 
          ----------  -------  -------- 
   35     4,104.5000   BATE    08:05:02 
          ----------  -------  -------- 
  192     4,104.5000   BATE    08:05:02 
          ----------  -------  -------- 
  354     4,104.0000   BATE    08:05:25 
          ----------  -------  -------- 
   75     4,104.0000   BATE    08:05:25 
          ----------  -------  -------- 
  154     4,106.5000   CHIX    08:05:51 
          ----------  -------  -------- 
  141     4,106.5000   CHIX    08:05:51 
          ----------  -------  -------- 
  263     4,101.5000   CHIX    08:06:00 
          ----------  -------  -------- 
   96     4,101.5000   CHIX    08:06:00 
          ----------  -------  -------- 
  194     4,094.5000   XLON    08:06:20 
          ----------  -------  -------- 
  254     4,103.5000   XLON    08:07:05 
          ----------  -------  -------- 
  254     4,103.5000   XLON    08:07:05 
          ----------  -------  -------- 
   98     4,103.5000   XLON    08:07:05 
          ----------  -------  -------- 
  304     4,102.5000   TRQX    08:07:22 
          ----------  -------  -------- 
  224     4,103.5000   XLON    08:08:01 
          ----------  -------  -------- 
  431     4,103.5000   XLON    08:08:01 
          ----------  -------  -------- 
  226     4,100.0000   BATE    08:08:09 
          ----------  -------  -------- 
  203     4,104.5000   CHIX    08:08:43 
          ----------  -------  -------- 
  375     4,104.5000   CHIX    08:08:45 
          ----------  -------  -------- 
  189     4,102.5000   CHIX    08:09:25 
          ----------  -------  -------- 
  279     4,102.5000   BATE    08:09:37 
          ----------  -------  -------- 
  214     4,103.0000   CHIX    08:09:45 
          ----------  -------  -------- 
  189     4,102.5000   BATE    08:10:04 
          ----------  -------  -------- 
  202     4,103.5000   BATE    08:10:22 
          ----------  -------  -------- 
  208     4,101.0000   CHIX    08:10:33 
          ----------  -------  -------- 
  194     4,099.5000   TRQX    08:11:36 
          ----------  -------  -------- 
  305     4,099.5000   CHIX    08:11:36 
          ----------  -------  -------- 
   98     4,101.0000   BATE    08:11:59 
          ----------  -------  -------- 
   97     4,101.0000   BATE    08:11:59 
          ----------  -------  -------- 
  275     4,104.0000   BATE    08:12:35 
          ----------  -------  -------- 
  211     4,104.0000   CHIX    08:12:35 
          ----------  -------  -------- 
  192     4,102.0000   XLON    08:13:06 
          ----------  -------  -------- 
  321     4,102.0000   AQXE    08:13:18 
          ----------  -------  -------- 
  261     4,103.0000   XLON    08:14:16 
          ----------  -------  -------- 
  261     4,103.0000   XLON    08:14:16 
          ----------  -------  -------- 
   26     4,103.0000   XLON    08:14:16 
          ----------  -------  -------- 
  342     4,105.5000   CHIX    08:14:51 
          ----------  -------  -------- 
  323     4,105.5000   CHIX    08:14:51 
          ----------  -------  -------- 
  192     4,105.0000   CHIX    08:15:04 
          ----------  -------  -------- 
  105     4,106.0000   XLON    08:15:23 
          ----------  -------  -------- 
  103     4,106.0000   XLON    08:15:23 
          ----------  -------  -------- 
   77     4,107.5000   BATE    08:15:42 
          ----------  -------  -------- 
  114     4,107.5000   AQXE    08:15:42 
          ----------  -------  -------- 
   22     4,107.5000   XLON    08:15:42 
          ----------  -------  -------- 
   3      4,110.0000   CHIX    08:16:18 
          ----------  -------  -------- 
   17     4,112.5000   BATE    08:17:04 
          ----------  -------  -------- 
   52     4,112.5000   CHIX    08:17:04 
          ----------  -------  -------- 
   62     4,112.5000   BATE    08:17:04 
          ----------  -------  -------- 
  189     4,112.5000   CHIX    08:17:04 
          ----------  -------  -------- 
   81     4,112.5000   XLON    08:17:04 
          ----------  -------  -------- 
   40     4,112.5000   TRQX    08:17:04 
          ----------  -------  -------- 
  124     4,112.5000   XLON    08:17:04 
          ----------  -------  -------- 
  141     4,112.5000   TRQX    08:17:06 
          ----------  -------  -------- 
   35     4,112.5000   TRQX    08:17:06 
          ----------  -------  -------- 
  141     4,112.5000   TRQX    08:17:06 
          ----------  -------  -------- 
  244     4,113.5000   CHIX    08:17:23 
          ----------  -------  -------- 
  184     4,113.5000   CHIX    08:17:39 
          ----------  -------  -------- 
   7      4,119.0000   BATE    08:18:50 
          ----------  -------  -------- 
   24     4,119.0000   CHIX    08:18:50 
          ----------  -------  -------- 
   24     4,119.0000   CHIX    08:18:50 
          ----------  -------  -------- 
   24     4,119.0000   CHIX    08:18:50 
          ----------  -------  -------- 
   24     4,119.0000   CHIX    08:18:50 
          ----------  -------  -------- 
   17     4,119.0000   TRQX    08:18:50 
          ----------  -------  -------- 
  200     4,119.0000   XLON    08:18:50 
          ----------  -------  -------- 
   43     4,119.0000   XLON    08:18:50 
          ----------  -------  -------- 
  252     4,119.0000   CHIX    08:18:50 
          ----------  -------  -------- 
  124     4,119.0000   CHIX    08:18:50 
          ----------  -------  -------- 
  242     4,116.0000   CHIX    08:19:03 
          ----------  -------  -------- 
  405     4,116.0000   XLON    08:19:40 
          ----------  -------  -------- 
   13     4,115.5000   XLON    08:20:08 
          ----------  -------  -------- 
  191     4,115.5000   XLON    08:20:08 
          ----------  -------  -------- 
  221     4,115.0000   BATE    08:20:19 
          ----------  -------  -------- 
  159     4,110.0000   CHIX    08:21:23 
          ----------  -------  -------- 
   33     4,110.0000   CHIX    08:21:23 
          ----------  -------  -------- 
  237     4,110.0000   CHIX    08:21:23 
          ----------  -------  -------- 
  209     4,110.0000   CHIX    08:21:43 
          ----------  -------  -------- 
  499     4,112.0000   XLON    08:22:14 
          ----------  -------  -------- 
  189     4,110.5000   CHIX    08:22:33 
          ----------  -------  -------- 
  102     4,113.0000   BATE    08:23:34 
          ----------  -------  -------- 
   61     4,113.0000   BATE    08:23:34 
          ----------  -------  -------- 
   34     4,113.0000   BATE    08:23:34 
          ----------  -------  -------- 
  203     4,113.0000   CHIX    08:24:50 
          ----------  -------  -------- 
  276     4,112.5000   TRQX    08:24:52 
          ----------  -------  -------- 
  302     4,112.5000   CHIX    08:24:52 
          ----------  -------  -------- 
  266     4,112.5000   CHIX    08:24:52 
          ----------  -------  -------- 
   30     4,113.0000   XLON    08:26:32 
          ----------  -------  -------- 
  189     4,113.0000   XLON    08:26:32 
          ----------  -------  -------- 
   72     4,113.0000   XLON    08:26:32 
          ----------  -------  -------- 
  189     4,113.0000   XLON    08:26:32 
          ----------  -------  -------- 
   30     4,113.0000   XLON    08:26:32 
          ----------  -------  -------- 
  219     4,113.0000   XLON    08:26:32 
          ----------  -------  -------- 
   42     4,113.0000   XLON    08:26:32 
          ----------  -------  -------- 
   99     4,113.0000   XLON    08:26:32 
          ----------  -------  -------- 
  166     4,112.0000   CHIX    08:26:48 
          ----------  -------  -------- 
  121     4,112.0000   CHIX    08:26:48 
          ----------  -------  -------- 
  174     4,112.0000   CHIX    08:26:52 
          ----------  -------  -------- 
   36     4,112.0000   AQXE    08:26:52 
          ----------  -------  -------- 
  178     4,113.5000   CHIX    08:27:21 
          ----------  -------  -------- 
  214     4,114.5000   XLON    08:27:39 
          ----------  -------  -------- 
  213     4,113.5000   CHIX    08:28:02 
          ----------  -------  -------- 
  212     4,113.5000   TRQX    08:28:43 
          ----------  -------  -------- 
  210     4,113.5000   XLON    08:29:05 
          ----------  -------  -------- 
  187     4,115.5000   CHIX    08:29:30 
          ----------  -------  -------- 
  109     4,114.5000   CHIX    08:29:38 
          ----------  -------  -------- 
   78     4,114.5000   CHIX    08:29:38 
          ----------  -------  -------- 
  109     4,113.0000   TRQX    08:30:49 
          ----------  -------  -------- 
   75     4,113.0000   TRQX    08:30:49 
          ----------  -------  -------- 
   14     4,113.0000   TRQX    08:30:49 
          ----------  -------  -------- 
  271     4,113.0000   TRQX    08:30:49 
          ----------  -------  -------- 
  198     4,111.5000   XLON    08:31:07 
          ----------  -------  -------- 
  203     4,113.0000   XLON    08:31:33 
          ----------  -------  -------- 
  466     4,120.5000   XLON    08:33:07 
          ----------  -------  -------- 
  248     4,118.0000   XLON    08:33:21 
          ----------  -------  -------- 
  199     4,118.0000   BATE    08:33:42 
          ----------  -------  -------- 
  206     4,118.5000   CHIX    08:34:25 
          ----------  -------  -------- 
  211     4,120.5000   CHIX    08:34:52 
          ----------  -------  -------- 
  183     4,120.5000   BATE    08:34:55 
          ----------  -------  -------- 
  210     4,119.0000   CHIX    08:35:48 
          ----------  -------  -------- 
   1      4,119.0000   CHIX    08:35:48 
          ----------  -------  -------- 
  214     4,117.0000   XLON    08:35:55 
          ----------  -------  -------- 
  212     4,116.0000   BATE    08:36:52 
          ----------  -------  -------- 
  177     4,114.0000   XLON    08:37:06 
          ----------  -------  -------- 
  201     4,112.5000   CHIX    08:37:24 
          ----------  -------  -------- 
  215     4,112.0000   CHIX    08:38:13 
          ----------  -------  -------- 
  215     4,113.5000   CHIX    08:39:34 
          ----------  -------  -------- 
  136     4,113.5000   CHIX    08:39:34 
          ----------  -------  -------- 
  170     4,113.5000   CHIX    08:39:34 
          ----------  -------  -------- 
  270     4,114.0000   CHIX    08:40:41 
          ----------  -------  -------- 
  219     4,114.0000   CHIX    08:40:41 
          ----------  -------  -------- 
  205     4,115.0000   XLON    08:40:58 
          ----------  -------  -------- 
  187     4,115.5000   CHIX    08:41:40 
          ----------  -------  -------- 
  203     4,115.5000   BATE    08:41:52 
          ----------  -------  -------- 
  183     4,119.0000   XLON    08:42:35 
          ----------  -------  -------- 
  202     4,118.5000   BATE    08:42:59 
          ----------  -------  -------- 
  181     4,120.0000   CHIX    08:43:42 
          ----------  -------  -------- 
  187     4,119.0000   CHIX    08:43:56 
          ----------  -------  -------- 
  325     4,118.5000   CHIX    08:44:35 
          ----------  -------  -------- 
  201     4,118.5000   XLON    08:46:26 
          ----------  -------  -------- 
  201     4,118.5000   XLON    08:46:26 
          ----------  -------  -------- 
  201     4,118.5000   XLON    08:46:26 
          ----------  -------  -------- 
   48     4,118.5000   XLON    08:46:28 
          ----------  -------  -------- 
  329     4,117.0000   XLON    08:46:59 
          ----------  -------  -------- 
  333     4,114.0000   CHIX    08:48:03 
          ----------  -------  -------- 
  329     4,110.0000   CHIX    08:49:20 
          ----------  -------  -------- 
  382     4,109.5000   CHIX    08:50:36 
          ----------  -------  -------- 
   49     4,108.5000   CHIX    08:50:58 
          ----------  -------  -------- 
  303     4,108.5000   CHIX    08:50:58 
          ----------  -------  -------- 
   80     4,108.5000   CHIX    08:50:58 
          ----------  -------  -------- 
  378     4,106.5000   XLON    08:52:08 
          ----------  -------  -------- 
  270     4,109.5000   XLON    08:54:57 
          ----------  -------  -------- 
  476     4,109.5000   XLON    08:54:57 
          ----------  -------  -------- 
  119     4,109.0000   CHIX    08:54:59 
          ----------  -------  -------- 
  114     4,109.0000   CHIX    08:54:59 
          ----------  -------  -------- 
  139     4,109.0000   CHIX    08:54:59 
          ----------  -------  -------- 
  370     4,103.0000   TRQX    08:56:43 
          ----------  -------  -------- 
  153     4,102.5000   XLON    08:56:45 
          ----------  -------  -------- 
  220     4,106.0000   CHIX    08:57:37 
          ----------  -------  -------- 
  214     4,106.5000   CHIX    08:58:07 
          ----------  -------  -------- 
  404     4,106.5000   XLON    08:58:55 
          ----------  -------  -------- 
  336     4,105.5000   XLON    08:59:36 
          ----------  -------  -------- 
  215     4,111.5000   XLON    09:01:05 
          ----------  -------  -------- 
  153     4,111.5000   XLON    09:01:05 
          ----------  -------  -------- 
  334     4,111.0000   CHIX    09:01:52 
          ----------  -------  -------- 
  100     4,112.5000   BATE    09:03:50 
          ----------  -------  -------- 
  215     4,112.5000   CHIX    09:03:50 
          ----------  -------  -------- 
  215     4,112.5000   CHIX    09:03:50 
          ----------  -------  -------- 
  100     4,112.5000   CHIX    09:03:50 
          ----------  -------  -------- 
   48     4,112.5000   TRQX    09:03:50 
          ----------  -------  -------- 
  100     4,112.5000   TRQX    09:03:50 
          ----------  -------  -------- 
   58     4,112.5000   TRQX    09:03:50 
          ----------  -------  -------- 
  345     4,112.5000   CHIX    09:05:00 
          ----------  -------  -------- 
  346     4,111.0000   CHIX    09:06:18 
          ----------  -------  -------- 
  266     4,111.5000   BATE    09:07:00 
          ----------  -------  -------- 
   85     4,111.5000   BATE    09:07:00 
          ----------  -------  -------- 
  368     4,110.0000   XLON    09:07:36 
          ----------  -------  -------- 
  215     4,109.5000   CHIX    09:08:52 
          ----------  -------  -------- 
  149     4,109.5000   CHIX    09:08:52 
          ----------  -------  -------- 
  254     4,106.5000   CHIX    09:10:01 
          ----------  -------  -------- 
   69     4,106.5000   CHIX    09:10:01 
          ----------  -------  -------- 
  340     4,106.0000   XLON    09:10:58 
          ----------  -------  -------- 
  308     4,106.5000   BATE    09:11:59 
          ----------  -------  -------- 
  216     4,105.5000   XLON    09:14:34 
          ----------  -------  -------- 
  202     4,106.0000   XLON    09:14:36 
          ----------  -------  -------- 
  228     4,106.0000   XLON    09:14:36 
          ----------  -------  -------- 
  412     4,105.5000   XLON    09:14:36 
          ----------  -------  -------- 
   55     4,106.0000   CHIX    09:15:42 
          ----------  -------  -------- 
  279     4,106.0000   CHIX    09:15:42 
          ----------  -------  -------- 
  300     4,107.0000   CHIX    09:17:14 
          ----------  -------  -------- 
  308     4,106.0000   CHIX    09:17:58 
          ----------  -------  -------- 
  325     4,100.0000   CHIX    09:18:50 
          ----------  -------  -------- 
  348     4,100.5000   XLON    09:19:43 
          ----------  -------  -------- 
  118     4,102.0000   CHIX    09:20:46 
          ----------  -------  -------- 
  217     4,102.0000   CHIX    09:20:46 
          ----------  -------  -------- 
  317     4,102.0000   XLON    09:22:00 
          ----------  -------  -------- 
  312     4,099.0000   CHIX    09:23:05 
          ----------  -------  -------- 
  335     4,099.5000   CHIX    09:23:54 
          ----------  -------  -------- 
  132     4,101.0000   CHIX    09:25:23 
          ----------  -------  -------- 
  239     4,101.0000   CHIX    09:25:23 
          ----------  -------  -------- 
   1      4,099.0000   XLON    09:25:30 
          ----------  -------  -------- 
  258     4,099.0000   XLON    09:25:33 
          ----------  -------  -------- 
   99     4,099.0000   XLON    09:25:33 
          ----------  -------  -------- 
   80     4,096.5000   CHIX    09:26:59 
          ----------  -------  -------- 
   25     4,096.5000   TRQX    09:26:59 
          ----------  -------  -------- 
  300     4,096.5000   AQXE    09:26:59 
          ----------  -------  -------- 
   3      4,098.5000   BATE    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
  200     4,098.5000   XLON    09:29:32 
          ----------  -------  -------- 
   44     4,098.5000   XLON    09:29:32 
          ----------  -------  -------- 
   16     4,098.5000   TRQX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   1      4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   3      4,098.5000   BATE    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
   11     4,098.5000   CHIX    09:29:32 
          ----------  -------  -------- 
  100     4,098.5000   BATE    09:29:32 
          ----------  -------  -------- 
   44     4,098.5000   TRQX    09:29:32 
          ----------  -------  -------- 
   13     4,098.5000   TRQX    09:29:32 
          ----------  -------  -------- 
  150     4,098.5000   BATE    09:29:32 
          ----------  -------  -------- 
  372     4,097.0000   XLON    09:30:09 
          ----------  -------  -------- 
  240     4,097.0000   XLON    09:32:56 
          ----------  -------  -------- 
  189     4,097.0000   CHIX    09:33:03 
          ----------  -------  -------- 
   70     4,097.0000   BATE    09:33:03 
          ----------  -------  -------- 
  102     4,097.0000   TRQX    09:33:03 
          ----------  -------  -------- 
   96     4,097.0000   XLON    09:33:03 
          ----------  -------  -------- 
  353     4,097.5000   CHIX    09:34:35 
          ----------  -------  -------- 
  340     4,097.5000   CHIX    09:34:35 
          ----------  -------  -------- 
  310     4,097.0000   CHIX    09:35:37 
          ----------  -------  -------- 
  333     4,097.5000   CHIX    09:36:41 
          ----------  -------  -------- 
  274     4,098.0000   BATE    09:38:00 
          ----------  -------  -------- 
   64     4,098.0000   BATE    09:38:00 
          ----------  -------  -------- 
  220     4,098.0000   CHIX    09:38:38 
          ----------  -------  -------- 
   87     4,098.0000   CHIX    09:38:38 
          ----------  -------  -------- 
   74     4,096.0000   CHIX    09:39:13 
          ----------  -------  -------- 
  183     4,096.0000   CHIX    09:39:13 
          ----------  -------  -------- 
   45     4,096.0000   CHIX    09:39:13 
          ----------  -------  -------- 
  343     4,097.0000   XLON    09:40:11 
          ----------  -------  -------- 
  297     4,091.5000   CHIX    09:41:15 
          ----------  -------  -------- 
  284     4,087.0000   XLON    09:42:33 
          ----------  -------  -------- 
  320     4,085.5000   CHIX    09:43:39 
          ----------  -------  -------- 
  303     4,085.5000   CHIX    09:45:09 
          ----------  -------  -------- 
  405     4,089.5000   TRQX    09:46:13 
          ----------  -------  -------- 
  253     4,091.5000   BATE    09:46:57 
          ----------  -------  -------- 
   50     4,091.5000   BATE    09:46:57 
          ----------  -------  -------- 
   13     4,091.5000   BATE    09:46:57 
          ----------  -------  -------- 
  279     4,092.5000   XLON    09:48:36 
          ----------  -------  -------- 
  301     4,093.0000   XLON    09:48:42 
          ----------  -------  -------- 
  200     4,095.5000   CHIX    09:50:04 
          ----------  -------  -------- 
   25     4,095.5000   BATE    09:50:04 
          ----------  -------  -------- 
   64     4,095.5000   BATE    09:50:04 
          ----------  -------  -------- 
  274     4,093.5000   XLON    09:50:40 
          ----------  -------  -------- 
  252     4,094.5000   XLON    09:52:08 
          ----------  -------  -------- 
  228     4,098.0000   XLON    09:54:34 
          ----------  -------  -------- 
  228     4,098.0000   XLON    09:54:34 
          ----------  -------  -------- 
  173     4,098.0000   XLON    09:54:34 
          ----------  -------  -------- 
  225     4,097.5000   CHIX    09:54:34 
          ----------  -------  -------- 
   53     4,097.5000   CHIX    09:54:34 
          ----------  -------  -------- 
  146     4,096.0000   XLON    09:55:50 
          ----------  -------  -------- 
  193     4,096.0000   XLON    09:55:50 
          ----------  -------  -------- 
  365     4,100.0000   CHIX    09:57:15 
          ----------  -------  -------- 
  385     4,099.0000   CHIX    09:58:40 
          ----------  -------  -------- 
  163     4,101.0000   XLON    09:59:51 
          ----------  -------  -------- 
  241     4,101.0000   XLON    09:59:51 
          ----------  -------  -------- 
  352     4,099.0000   TRQX    10:01:17 
          ----------  -------  -------- 
  338     4,099.5000   CHIX    10:02:38 
          ----------  -------  -------- 
  147     4,097.0000   BATE    10:04:43 
          ----------  -------  -------- 
  238     4,097.0000   BATE    10:04:43 
          ----------  -------  -------- 
   42     4,096.5000   CHIX    10:04:43 
          ----------  -------  -------- 
  360     4,096.5000   CHIX    10:04:43 
          ----------  -------  -------- 
  282     4,097.5000   XLON    10:06:12 
          ----------  -------  -------- 
  432     4,097.0000   CHIX    10:07:38 
          ----------  -------  -------- 
  319     4,095.0000   CHIX    10:09:03 
          ----------  -------  -------- 
  341     4,095.0000   XLON    10:10:29 
          ----------  -------  -------- 
  366     4,094.0000   CHIX    10:11:00 
          ----------  -------  -------- 
  361     4,097.0000   CHIX    10:13:58 
          ----------  -------  -------- 
  118     4,097.0000   BATE    10:13:58 
          ----------  -------  -------- 
   59     4,097.0000   TRQX    10:13:58 
          ----------  -------  -------- 
   46     4,097.0000   CHIX    10:13:58 
          ----------  -------  -------- 
   1      4,099.0000   XLON    10:16:15 
          ----------  -------  -------- 
  380     4,099.0000   XLON    10:16:20 
          ----------  -------  -------- 
  392     4,098.5000   XLON    10:16:22 
          ----------  -------  -------- 
  303     4,099.0000   BATE    10:17:54 
          ----------  -------  -------- 
  342     4,099.0000   XLON    10:19:06 
          ----------  -------  -------- 
  369     4,099.0000   CHIX    10:20:54 
          ----------  -------  -------- 
  383     4,100.0000   CHIX    10:22:22 
          ----------  -------  -------- 
  405     4,099.0000   CHIX    10:22:30 
          ----------  -------  -------- 
  401     4,099.0000   CHIX    10:25:40 
          ----------  -------  -------- 
  399     4,097.5000   CHIX    10:26:40 
          ----------  -------  -------- 
  351     4,097.5000   XLON    10:27:10 
          ----------  -------  -------- 
   69     4,097.5000   BATE    10:29:19 
          ----------  -------  -------- 
  130     4,097.5000   XLON    10:29:19 
          ----------  -------  -------- 
   50     4,097.5000   XLON    10:29:19 
          ----------  -------  -------- 
  114     4,097.5000   AQXE    10:29:20 
          ----------  -------  -------- 
  160     4,097.5000   XLON    10:29:20 
          ----------  -------  -------- 
   1      4,097.5000   AQXE    10:29:20 
          ----------  -------  -------- 
  467     4,096.5000   XLON    10:29:26 
          ----------  -------  -------- 
  378     4,099.5000   XLON    10:32:19 
          ----------  -------  -------- 
   82     4,099.5000   XLON    10:32:19 
          ----------  -------  -------- 
  416     4,099.0000   XLON    10:32:21 
          ----------  -------  -------- 
  222     4,098.0000   CHIX    10:34:50 
          ----------  -------  -------- 
  222     4,098.0000   CHIX    10:34:50 
          ----------  -------  -------- 
   11     4,098.0000   CHIX    10:34:50 
          ----------  -------  -------- 
  484     4,099.0000   CHIX    10:36:29 
          ----------  -------  -------- 
  426     4,100.0000   XLON    10:37:46 
          ----------  -------  -------- 
  130     4,101.0000   XLON    10:40:04 
          ----------  -------  -------- 
  260     4,101.0000   XLON    10:40:04 
          ----------  -------  -------- 
   73     4,101.0000   XLON    10:40:04 
          ----------  -------  -------- 
  402     4,100.0000   BATE    10:40:07 
          ----------  -------  -------- 
  355     4,100.5000   XLON    10:41:57 
          ----------  -------  -------- 
  148     4,100.5000   XLON    10:41:57 
          ----------  -------  -------- 
  434     4,100.5000   CHIX    10:43:48 
          ----------  -------  -------- 
  429     4,100.0000   XLON    10:43:50 
          ----------  -------  -------- 
  223     4,101.0000   CHIX    10:45:26 
          ----------  -------  -------- 
  223     4,101.0000   CHIX    10:45:26 
          ----------  -------  -------- 
   38     4,101.0000   CHIX    10:45:26 
          ----------  -------  -------- 
  448     4,099.5000   CHIX    10:46:13 
          ----------  -------  -------- 
  258     4,099.0000   XLON    10:48:44 
          ----------  -------  -------- 
  258     4,099.0000   XLON    10:48:44 
          ----------  -------  -------- 
   4      4,099.0000   XLON    10:48:44 
          ----------  -------  -------- 
   35     4,098.5000   TRQX    10:50:20 
          ----------  -------  -------- 
  180     4,098.5000   XLON    10:50:20 
          ----------  -------  -------- 
   13     4,100.5000   CHIX    10:50:58 
          ----------  -------  -------- 
  232     4,099.5000   CHIX    10:51:19 
          ----------  -------  -------- 
  183     4,099.5000   CHIX    10:51:19 
          ----------  -------  -------- 
  284     4,100.0000   CHIX    10:52:34 
          ----------  -------  -------- 
  247     4,098.5000   CHIX    10:53:11 
          ----------  -------  -------- 
  247     4,098.5000   CHIX    10:53:11 
          ----------  -------  -------- 
  215     4,099.0000   XLON    10:54:45 
          ----------  -------  -------- 
  464     4,099.5000   CHIX    10:56:17 
          ----------  -------  -------- 
  268     4,099.5000   XLON    10:56:17 
          ----------  -------  -------- 
  395     4,099.5000   XLON    10:57:29 
          ----------  -------  -------- 
  417     4,099.5000   BATE    10:58:56 
          ----------  -------  -------- 
  428     4,099.5000   XLON    10:59:50 
          ----------  -------  -------- 
  354     4,099.0000   XLON    11:00:57 
          ----------  -------  -------- 
  210     4,100.0000   CHIX    11:02:00 
          ----------  -------  -------- 
  114     4,100.0000   AQXE    11:02:00 
          ----------  -------  -------- 
   44     4,100.0000   XLON    11:02:00 
          ----------  -------  -------- 
  411     4,103.0000   BATE    11:04:12 
          ----------  -------  -------- 
  463     4,101.0000   XLON    11:05:39 
          ----------  -------  -------- 
  462     4,101.5000   XLON    11:06:45 
          ----------  -------  -------- 
   60     4,101.0000   TRQX    11:06:45 
          ----------  -------  -------- 
   85     4,101.0000   TRQX    11:06:45 
          ----------  -------  -------- 
  272     4,101.0000   TRQX    11:06:47 
          ----------  -------  -------- 
  114     4,103.0000   AQXE    11:09:16 
          ----------  -------  -------- 
  140     4,103.0000   XLON    11:09:16 
          ----------  -------  -------- 
  254     4,103.5000   XLON    11:10:05 
          ----------  -------  -------- 
  400     4,103.0000   CHIX    11:11:04 
          ----------  -------  -------- 
   73     4,103.0000   CHIX    11:11:04 
          ----------  -------  -------- 
  227     4,102.5000   BATE    11:11:04 
          ----------  -------  -------- 
   5      4,102.5000   BATE    11:11:04 
          ----------  -------  -------- 
  215     4,102.5000   CHIX    11:11:04 
          ----------  -------  -------- 
   34     4,102.5000   TRQX    11:11:04 
          ----------  -------  -------- 
   20     4,108.5000   TRQX    11:14:56 
          ----------  -------  -------- 
   14     4,108.5000   TRQX    11:14:57 
          ----------  -------  -------- 
  210     4,108.5000   CHIX    11:14:57 
          ----------  -------  -------- 
  215     4,108.5000   CHIX    11:14:57 
          ----------  -------  -------- 
   51     4,108.5000   CHIX    11:14:57 
          ----------  -------  -------- 
   8      4,108.5000   XLON    11:14:57 
          ----------  -------  -------- 
  259     4,111.5000   XLON    11:15:51 
          ----------  -------  -------- 
  191     4,111.5000   XLON    11:15:51 
          ----------  -------  -------- 
  111     4,110.5000   XLON    11:16:14 
          ----------  -------  -------- 
  308     4,110.5000   XLON    11:16:14 
          ----------  -------  -------- 
  233     4,106.5000   XLON    11:17:47 
          ----------  -------  -------- 
  233     4,106.5000   XLON    11:17:47 
          ----------  -------  -------- 
   46     4,106.5000   XLON    11:17:47 
          ----------  -------  -------- 
  444     4,109.5000   CHIX    11:20:14 
          ----------  -------  -------- 
  481     4,108.5000   CHIX    11:20:43 
          ----------  -------  -------- 
  488     4,107.5000   CHIX    11:21:44 
          ----------  -------  -------- 
  376     4,110.5000   TRQX    11:22:44 
          ----------  -------  -------- 
  276     4,112.5000   XLON    11:25:08 
          ----------  -------  -------- 
  162     4,112.5000   XLON    11:25:08 
          ----------  -------  -------- 
  222     4,113.5000   TRQX    11:26:00 
          ----------  -------  -------- 
   18     4,113.5000   TRQX    11:26:00 
          ----------  -------  -------- 
  163     4,113.5000   TRQX    11:26:00 
          ----------  -------  -------- 
  376     4,118.0000   XLON    11:27:30 
          ----------  -------  -------- 
   9      4,118.0000   XLON    11:27:30 
          ----------  -------  -------- 
  261     4,120.0000   BATE    11:28:52 
          ----------  -------  -------- 
  150     4,119.5000   CHIX    11:28:52 
          ----------  -------  -------- 
  181     4,119.5000   CHIX    11:28:52 
          ----------  -------  -------- 
  100     4,121.0000   TRQX    11:30:23 
          ----------  -------  -------- 
  224     4,121.0000   AQXE    11:30:23 
          ----------  -------  -------- 
   60     4,121.5000   XLON    11:31:19 
          ----------  -------  -------- 
  242     4,121.5000   XLON    11:31:19 
          ----------  -------  -------- 
  323     4,122.0000   CHIX    11:32:26 
          ----------  -------  -------- 
  295     4,122.5000   XLON    11:33:22 
          ----------  -------  -------- 
  267     4,122.0000   AQXE    11:34:20 
          ----------  -------  -------- 
   65     4,122.0000   AQXE    11:34:20 
          ----------  -------  -------- 
  131     4,121.0000   XLON    11:35:20 
          ----------  -------  -------- 
  216     4,121.0000   XLON    11:35:21 
          ----------  -------  -------- 
  307     4,118.5000   CHIX    11:36:46 
          ----------  -------  -------- 
   30     4,123.5000   CHIX    11:37:31 
          ----------  -------  -------- 
  133     4,123.5000   CHIX    11:37:49 
          ----------  -------  -------- 
  128     4,123.5000   XLON    11:37:49 
          ----------  -------  -------- 
  323     4,121.5000   XLON    11:37:58 
          ----------  -------  -------- 
  100     4,122.0000   TRQX    11:39:03 
          ----------  -------  -------- 
  343     4,123.0000   XLON    11:40:03 
          ----------  -------  -------- 
   15     4,122.0000   XLON    11:41:08 
          ----------  -------  -------- 
  430     4,123.0000   CHIX    11:42:01 
          ----------  -------  -------- 
  236     4,121.0000   CHIX    11:43:04 
          ----------  -------  -------- 
  145     4,121.0000   TRQX    11:43:48 
          ----------  -------  -------- 
  112     4,121.0000   AQXE    11:43:48 
          ----------  -------  -------- 
  130     4,122.5000   XLON    11:44:51 
          ----------  -------  -------- 
   80     4,122.5000   XLON    11:44:51 
          ----------  -------  -------- 
   36     4,122.5000   CHIX    11:44:51 
          ----------  -------  -------- 
  105     4,123.5000   CHIX    11:46:13 
          ----------  -------  -------- 
  153     4,123.5000   CHIX    11:46:13 
          ----------  -------  -------- 
   83     4,123.5000   TRQX    11:47:33 
          ----------  -------  -------- 
   11     4,123.5000   TRQX    11:47:33 
          ----------  -------  -------- 
   16     4,123.5000   TRQX    11:47:33 
          ----------  -------  -------- 
  145     4,123.5000   TRQX    11:47:33 
          ----------  -------  -------- 
  280     4,126.0000   TRQX    11:49:03 
          ----------  -------  -------- 
  190     4,127.0000   CHIX    11:49:23 
          ----------  -------  -------- 
  105     4,127.0000   CHIX    11:49:23 
          ----------  -------  -------- 
  179     4,128.0000   CHIX    11:50:43 
          ----------  -------  -------- 
   73     4,128.0000   CHIX    11:50:43 
          ----------  -------  -------- 
   51     4,127.0000   BATE    11:51:02 
          ----------  -------  -------- 
  163     4,127.0000   BATE    11:51:12 
          ----------  -------  -------- 
   13     4,127.0000   BATE    11:51:12 
          ----------  -------  -------- 
   66     4,127.0000   BATE    11:51:12 
          ----------  -------  -------- 
   63     4,129.5000   XLON    11:52:49 
          ----------  -------  -------- 
  125     4,129.5000   AQXE    11:52:49 
          ----------  -------  -------- 
  332     4,130.5000   CHIX    11:53:45 
          ----------  -------  -------- 
  282     4,128.5000   CHIX    11:55:00 
          ----------  -------  -------- 
  224     4,130.5000   XLON    11:56:20 
          ----------  -------  -------- 
   86     4,130.5000   XLON    11:56:20 
          ----------  -------  -------- 
  296     4,130.0000   BATE    11:57:42 
          ----------  -------  -------- 
  121     4,130.5000   BATE    11:59:03 
          ----------  -------  -------- 
  193     4,130.5000   BATE    11:59:06 
          ----------  -------  -------- 
  243     4,130.0000   CHIX    11:59:46 
          ----------  -------  -------- 
  121     4,128.0000   CHIX    12:01:03 
          ----------  -------  -------- 
  160     4,128.0000   CHIX    12:01:03 
          ----------  -------  -------- 
  302     4,126.0000   BATE    12:02:00 
          ----------  -------  -------- 
  250     4,122.0000   AQXE    12:02:47 
          ----------  -------  -------- 
   20     4,122.0000   AQXE    12:02:47 
          ----------  -------  -------- 
  142     4,122.5000   BATE    12:04:18 
          ----------  -------  -------- 
  147     4,122.5000   BATE    12:04:18 
          ----------  -------  -------- 
   90     4,122.0000   CHIX    12:07:49 
          ----------  -------  -------- 
   29     4,122.0000   BATE    12:07:49 
          ----------  -------  -------- 
   76     4,122.0000   XLON    12:07:49 
          ----------  -------  -------- 
   90     4,122.0000   CHIX    12:07:49 
          ----------  -------  -------- 
   76     4,122.0000   CHIX    12:07:49 
          ----------  -------  -------- 
  221     4,122.0000   XLON    12:07:49 
          ----------  -------  -------- 
   54     4,122.0000   XLON    12:07:49 
          ----------  -------  -------- 
  167     4,122.0000   XLON    12:07:49 
          ----------  -------  -------- 
   3      4,122.0000   AQXE    12:07:49 
          ----------  -------  -------- 
  272     4,123.0000   CHIX    12:08:51 
          ----------  -------  -------- 
   86     4,120.0000   XLON    12:10:00 
          ----------  -------  -------- 
   34     4,120.0000   XLON    12:10:02 
          ----------  -------  -------- 
  185     4,120.0000   XLON    12:10:02 
          ----------  -------  -------- 
  270     4,121.0000   XLON    12:11:11 
          ----------  -------  -------- 
  200     4,121.5000   CHIX    12:12:12 
          ----------  -------  -------- 
   91     4,121.5000   XLON    12:12:13 
          ----------  -------  -------- 
  272     4,123.0000   XLON    12:13:02 
          ----------  -------  -------- 
  302     4,121.5000   XLON    12:14:33 
          ----------  -------  -------- 
  282     4,120.0000   BATE    12:16:07 
          ----------  -------  -------- 
  292     4,118.5000   XLON    12:16:47 
          ----------  -------  -------- 
  292     4,118.0000   CHIX    12:18:47 
          ----------  -------  -------- 
  293     4,117.5000   CHIX    12:18:47 
          ----------  -------  -------- 
  250     4,117.0000   BATE    12:20:59 
          ----------  -------  -------- 
   22     4,117.0000   BATE    12:20:59 
          ----------  -------  -------- 
   12     4,117.0000   BATE    12:20:59 
          ----------  -------  -------- 
  267     4,116.5000   XLON    12:21:29 
          ----------  -------  -------- 
  146     4,117.5000   CHIX    12:22:25 
          ----------  -------  -------- 
  114     4,117.5000   CHIX    12:22:25 
          ----------  -------  -------- 
   23     4,117.5000   AQXE    12:22:25 
          ----------  -------  -------- 
  264     4,117.0000   AQXE    12:23:25 
          ----------  -------  -------- 
  326     4,117.5000   CHIX    12:25:39 
          ----------  -------  -------- 
  270     4,116.5000   CHIX    12:25:47 
          ----------  -------  -------- 
  347     4,120.5000   XLON    12:28:33 
          ----------  -------  -------- 
   58     4,120.5000   CHIX    12:29:00 
          ----------  -------  -------- 
  227     4,120.5000   CHIX    12:29:00 
          ----------  -------  -------- 
  270     4,120.0000   XLON    12:30:09 
          ----------  -------  -------- 
  267     4,119.5000   CHIX    12:30:41 
          ----------  -------  -------- 
  288     4,119.0000   TRQX    12:32:30 
          ----------  -------  -------- 
  290     4,115.5000   CHIX    12:33:36 
          ----------  -------  -------- 
  283     4,112.5000   BATE    12:33:56 
          ----------  -------  -------- 
  311     4,114.0000   XLON    12:35:37 
          ----------  -------  -------- 
  278     4,113.5000   XLON    12:36:52 
          ----------  -------  -------- 
  272     4,112.5000   XLON    12:38:11 
          ----------  -------  -------- 
  215     4,114.5000   CHIX    12:39:18 
          ----------  -------  -------- 
   52     4,114.5000   CHIX    12:39:18 
          ----------  -------  -------- 
  297     4,117.0000   CHIX    12:40:42 
          ----------  -------  -------- 
  283     4,115.0000   XLON    12:41:48 
          ----------  -------  -------- 
  243     4,114.5000   TRQX    12:42:54 
          ----------  -------  -------- 
   49     4,114.5000   XLON    12:42:56 
          ----------  -------  -------- 
  281     4,114.0000   TRQX    12:43:18 
          ----------  -------  -------- 
  305     4,116.5000   TRQX    12:45:25 
          ----------  -------  -------- 
  274     4,115.5000   BATE    12:45:44 
          ----------  -------  -------- 
   26     4,115.5000   BATE    12:45:44 
          ----------  -------  -------- 
  354     4,116.5000   CHIX    12:48:04 
          ----------  -------  -------- 
  394     4,119.5000   XLON    12:49:03 
          ----------  -------  -------- 
  349     4,120.0000   CHIX    12:50:13 
          ----------  -------  -------- 
  286     4,120.5000   CHIX    12:51:14 
          ----------  -------  -------- 
  259     4,124.5000   CHIX    12:53:29 
          ----------  -------  -------- 
  288     4,123.5000   CHIX    12:53:32 
          ----------  -------  -------- 
  133     4,122.5000   CHIX    12:54:20 
          ----------  -------  -------- 
  507     4,125.0000   CHIX    12:56:06 
          ----------  -------  -------- 
  114     4,123.0000   AQXE    12:57:16 
          ----------  -------  -------- 
  177     4,125.0000   XLON    12:57:45 
          ----------  -------  -------- 
  256     4,124.0000   CHIX    12:57:54 
          ----------  -------  -------- 
   31     4,124.0000   CHIX    12:57:54 
          ----------  -------  -------- 
  125     4,121.0000   XLON    12:59:03 
          ----------  -------  -------- 
  257     4,121.0000   XLON    12:59:03 
          ----------  -------  -------- 
  300     4,122.0000   CHIX    13:00:02 
          ----------  -------  -------- 
   42     4,122.0000   CHIX    13:00:02 
          ----------  -------  -------- 
   1      4,117.5000   CHIX    13:02:03 
          ----------  -------  -------- 
  110     4,120.0000   TRQX    13:02:59 
          ----------  -------  -------- 
  283     4,121.5000   CHIX    13:03:21 
          ----------  -------  -------- 
  370     4,120.5000   TRQX    13:03:23 
          ----------  -------  -------- 
   15     4,120.5000   TRQX    13:03:23 
          ----------  -------  -------- 
  255     4,122.0000   XLON    13:04:54 
          ----------  -------  -------- 
   80     4,122.0000   XLON    13:04:54 
          ----------  -------  -------- 
  334     4,121.0000   XLON    13:06:17 
          ----------  -------  -------- 
   68     4,121.5000   XLON    13:07:57 
          ----------  -------  -------- 
  211     4,121.5000   XLON    13:07:57 
          ----------  -------  -------- 
  412     4,120.0000   CHIX    13:08:35 
          ----------  -------  -------- 
  234     4,119.5000   XLON    13:09:52 
          ----------  -------  -------- 
  120     4,119.5000   XLON    13:09:52 
          ----------  -------  -------- 
  337     4,121.0000   CHIX    13:11:11 
          ----------  -------  -------- 
  215     4,121.0000   CHIX    13:12:12 
          ----------  -------  -------- 
  349     4,121.5000   TRQX    13:12:50 
          ----------  -------  -------- 
   78     4,125.0000   XLON    13:15:17 
          ----------  -------  -------- 
   26     4,125.0000   TRQX    13:15:17 
          ----------  -------  -------- 
  205     4,125.0000   XLON    13:15:17 
          ----------  -------  -------- 
   19     4,125.0000   TRQX    13:15:17 
          ----------  -------  -------- 
  219     4,125.0000   TRQX    13:15:17 
          ----------  -------  -------- 
  236     4,124.5000   CHIX    13:15:17 
          ----------  -------  -------- 
   85     4,124.5000   CHIX    13:15:17 
          ----------  -------  -------- 
  333     4,123.0000   XLON    13:16:31 
          ----------  -------  -------- 
  363     4,122.0000   BATE    13:18:26 
          ----------  -------  -------- 
  392     4,121.5000   XLON    13:19:33 
          ----------  -------  -------- 
  333     4,123.5000   CHIX    13:21:38 
          ----------  -------  -------- 
  131     4,128.0000   XLON    13:23:20 
          ----------  -------  -------- 
   63     4,128.0000   TRQX    13:23:20 
          ----------  -------  -------- 
  194     4,128.0000   XLON    13:23:20 
          ----------  -------  -------- 
  383     4,128.0000   CHIX    13:23:20 
          ----------  -------  -------- 
  324     4,125.5000   XLON    13:23:56 
          ----------  -------  -------- 
  222     4,126.5000   XLON    13:25:03 
          ----------  -------  -------- 
  100     4,126.5000   XLON    13:25:05 
          ----------  -------  -------- 
  321     4,127.5000   XLON    13:27:23 
          ----------  -------  -------- 
  321     4,128.0000   CHIX    13:28:09 
          ----------  -------  -------- 
  212     4,127.5000   XLON    13:30:01 
          ----------  -------  -------- 
   19     4,127.5000   XLON    13:30:01 
          ----------  -------  -------- 
  212     4,127.5000   XLON    13:30:01 
          ----------  -------  -------- 
  200     4,127.5000   XLON    13:30:01 
          ----------  -------  -------- 
   24     4,127.5000   XLON    13:30:01 
          ----------  -------  -------- 
  318     4,128.5000   AQXE    13:30:49 
          ----------  -------  -------- 
  464     4,125.0000   XLON    13:31:48 
          ----------  -------  -------- 
  441     4,120.5000   BATE    13:33:25 
          ----------  -------  -------- 
  157     4,126.0000   BATE    13:36:26 
          ----------  -------  -------- 
  337     4,126.0000   BATE    13:36:26 
          ----------  -------  -------- 
  441     4,125.5000   CHIX    13:36:50 
          ----------  -------  -------- 
  201     4,124.5000   XLON    13:37:59 
          ----------  -------  -------- 
  280     4,124.5000   XLON    13:38:24 
          ----------  -------  -------- 
  446     4,127.5000   XLON    13:39:46 
          ----------  -------  -------- 
  353     4,127.0000   BATE    13:39:46 
          ----------  -------  -------- 
   93     4,127.0000   BATE    13:39:46 
          ----------  -------  -------- 
  408     4,123.5000   CHIX    13:42:12 
          ----------  -------  -------- 
  399     4,122.5000   CHIX    13:43:04 
          ----------  -------  -------- 
   38     4,122.5000   CHIX    13:43:04 
          ----------  -------  -------- 
  433     4,121.0000   XLON    13:44:25 
          ----------  -------  -------- 
  229     4,123.0000   CHIX    13:45:55 
          ----------  -------  -------- 
  119     4,123.0000   CHIX    13:45:55 
          ----------  -------  -------- 
  386     4,122.5000   XLON    13:45:55 
          ----------  -------  -------- 
  203     4,122.0000   XLON    13:47:24 
          ----------  -------  -------- 
  252     4,122.0000   XLON    13:47:24 
          ----------  -------  -------- 
  412     4,120.5000   CHIX    13:48:05 
          ----------  -------  -------- 
  427     4,119.0000   XLON    13:50:02 
          ----------  -------  -------- 
  482     4,118.5000   CHIX    13:51:16 
          ----------  -------  -------- 
  414     4,117.5000   CHIX    13:51:49 
          ----------  -------  -------- 
  368     4,117.0000   CHIX    13:53:36 
          ----------  -------  -------- 
  417     4,117.0000   CHIX    13:54:01 
          ----------  -------  -------- 
  431     4,114.0000   XLON    13:55:41 
          ----------  -------  -------- 
  149     4,116.0000   CHIX    13:56:17 
          ----------  -------  -------- 
  134     4,117.5000   XLON    13:57:15 
          ----------  -------  -------- 
  340     4,117.5000   XLON    13:57:15 
          ----------  -------  -------- 
  424     4,115.0000   CHIX    13:58:12 
          ----------  -------  -------- 
  426     4,114.5000   XLON    14:00:08 
          ----------  -------  -------- 
  381     4,114.5000   AQXE    14:00:55 
          ----------  -------  -------- 
  467     4,115.5000   CHIX    14:01:58 
          ----------  -------  -------- 
  474     4,114.5000   XLON    14:02:28 
          ----------  -------  -------- 
   98     4,114.5000   CHIX    14:03:43 
          ----------  -------  -------- 
  303     4,114.5000   CHIX    14:04:22 
          ----------  -------  -------- 
  413     4,111.5000   XLON    14:05:05 
          ----------  -------  -------- 
  220     4,110.0000   XLON    14:07:01 
          ----------  -------  -------- 
  220     4,110.0000   XLON    14:07:01 
          ----------  -------  -------- 
   11     4,110.0000   XLON    14:07:01 
          ----------  -------  -------- 
  431     4,109.5000   CHIX    14:07:01 
          ----------  -------  -------- 
  415     4,108.0000   XLON    14:08:47 
          ----------  -------  -------- 
  446     4,106.0000   CHIX    14:09:55 
          ----------  -------  -------- 
  296     4,104.0000   CHIX    14:10:43 
          ----------  -------  -------- 
  123     4,104.0000   CHIX    14:10:43 
          ----------  -------  -------- 
  479     4,103.0000   XLON    14:11:57 
          ----------  -------  -------- 
  436     4,102.5000   XLON    14:12:49 
          ----------  -------  -------- 
   68     4,107.5000   BATE    14:14:48 
          ----------  -------  -------- 
  210     4,107.5000   CHIX    14:14:48 
          ----------  -------  -------- 
  178     4,107.5000   XLON    14:14:48 
          ----------  -------  -------- 
   61     4,107.5000   CHIX    14:14:48 
          ----------  -------  -------- 
  239     4,108.5000   XLON    14:15:37 
          ----------  -------  -------- 
  127     4,108.5000   XLON    14:15:37 
          ----------  -------  -------- 
  112     4,108.5000   XLON    14:15:37 
          ----------  -------  -------- 
   48     4,108.5000   XLON    14:15:37 
          ----------  -------  -------- 
  440     4,109.5000   XLON    14:16:29 
          ----------  -------  -------- 
  411     4,111.5000   CHIX    14:17:46 
          ----------  -------  -------- 
   62     4,112.5000   XLON    14:18:38 
          ----------  -------  -------- 
  228     4,112.5000   TRQX    14:18:47 
          ----------  -------  -------- 
  100     4,112.5000   CHIX    14:18:47 
          ----------  -------  -------- 
   52     4,112.5000   CHIX    14:18:47 
          ----------  -------  -------- 
   48     4,112.5000   CHIX    14:18:47 
          ----------  -------  -------- 
  100     4,112.0000   BATE    14:19:01 
          ----------  -------  -------- 
   63     4,112.0000   BATE    14:19:01 
          ----------  -------  -------- 
   81     4,112.0000   XLON    14:19:01 
          ----------  -------  -------- 
  130     4,112.0000   XLON    14:19:01 
          ----------  -------  -------- 
  100     4,112.0000   TRQX    14:19:01 
          ----------  -------  -------- 
  276     4,113.0000   XLON    14:20:17 
          ----------  -------  -------- 
  276     4,113.0000   XLON    14:20:17 
          ----------  -------  -------- 
   20     4,113.0000   XLON    14:20:17 
          ----------  -------  -------- 
  388     4,112.0000   XLON    14:21:49 
          ----------  -------  -------- 
  225     4,113.5000   XLON    14:22:07 
          ----------  -------  -------- 
   45     4,113.5000   XLON    14:22:07 
          ----------  -------  -------- 
   45     4,113.5000   XLON    14:22:07 
          ----------  -------  -------- 
   45     4,113.5000   XLON    14:22:07 
          ----------  -------  -------- 
   39     4,113.5000   BATE    14:22:07 
          ----------  -------  -------- 
   73     4,113.0000   BATE    14:22:54 
          ----------  -------  -------- 
  148     4,113.0000   BATE    14:22:54 
          ----------  -------  -------- 
  149     4,113.0000   BATE    14:22:54 
          ----------  -------  -------- 
   72     4,113.0000   BATE    14:22:54 
          ----------  -------  -------- 
   1      4,113.0000   BATE    14:22:54 
          ----------  -------  -------- 
   38     4,110.0000   CHIX    14:23:44 
          ----------  -------  -------- 
  399     4,109.5000   XLON    14:24:01 
          ----------  -------  -------- 
  321     4,111.5000   XLON    14:24:48 
          ----------  -------  -------- 
  105     4,111.5000   XLON    14:24:48 
          ----------  -------  -------- 
  213     4,110.0000   CHIX    14:25:36 
          ----------  -------  -------- 
   92     4,110.0000   CHIX    14:25:38 
          ----------  -------  -------- 
  264     4,109.5000   CHIX    14:26:04 
          ----------  -------  -------- 
  215     4,113.5000   CHIX    14:26:46 
          ----------  -------  -------- 
   22     4,113.5000   CHIX    14:26:46 
          ----------  -------  -------- 
   73     4,115.0000   XLON    14:27:20 
          ----------  -------  -------- 
  223     4,115.0000   XLON    14:27:20 
          ----------  -------  -------- 
  284     4,115.5000   TRQX    14:27:55 
          ----------  -------  -------- 
  371     4,117.0000   CHIX    14:28:23 
          ----------  -------  -------- 
  407     4,116.5000   CHIX    14:28:53 
          ----------  -------  -------- 
   45     4,117.0000   XLON    14:29:17 
          ----------  -------  -------- 
   45     4,117.0000   XLON    14:29:17 
          ----------  -------  -------- 
  336     4,117.5000   TRQX    14:29:32 
          ----------  -------  -------- 
   37     4,117.5000   XLON    14:29:32 
          ----------  -------  -------- 
   2      4,117.5000   XLON    14:29:32 
          ----------  -------  -------- 
  204     4,117.0000   XLON    14:29:54 
          ----------  -------  -------- 
   94     4,117.0000   XLON    14:29:54 
          ----------  -------  -------- 
  110     4,117.0000   XLON    14:29:54 
          ----------  -------  -------- 
   37     4,117.0000   XLON    14:29:54 
          ----------  -------  -------- 
   8      4,117.0000   XLON    14:29:54 
          ----------  -------  -------- 
  437     4,115.0000   XLON    14:30:15 
          ----------  -------  -------- 
  338     4,114.0000   CHIX    14:30:35 
          ----------  -------  -------- 
  369     4,117.5000   CHIX    14:30:58 
          ----------  -------  -------- 
  455     4,113.0000   CHIX    14:31:25 
          ----------  -------  -------- 
   59     4,113.0000   TRQX    14:31:51 
          ----------  -------  -------- 
  356     4,115.0000   TRQX    14:32:14 
          ----------  -------  -------- 
  409     4,114.0000   TRQX    14:32:17 
          ----------  -------  -------- 
  381     4,113.5000   XLON    14:32:49 
          ----------  -------  -------- 
  460     4,111.5000   CHIX    14:33:07 
          ----------  -------  -------- 
  236     4,115.0000   CHIX    14:33:40 
          ----------  -------  -------- 
  153     4,115.0000   CHIX    14:33:40 
          ----------  -------  -------- 
  352     4,114.5000   CHIX    14:34:02 
          ----------  -------  -------- 
   41     4,113.0000   CHIX    14:34:35 
          ----------  -------  -------- 
  173     4,113.0000   CHIX    14:34:35 
          ----------  -------  -------- 
  224     4,112.5000   CHIX    14:34:57 
          ----------  -------  -------- 
  214     4,112.0000   CHIX    14:35:05 
          ----------  -------  -------- 
  217     4,111.5000   CHIX    14:35:18 
          ----------  -------  -------- 
  209     4,113.0000   CHIX    14:35:31 
          ----------  -------  -------- 
  205     4,114.5000   CHIX    14:35:42 
          ----------  -------  -------- 
  210     4,113.0000   CHIX    14:35:54 
          ----------  -------  -------- 
   14     4,113.5000   CHIX    14:36:18 
          ----------  -------  -------- 
  260     4,118.5000   CHIX    14:36:34 
          ----------  -------  -------- 
  220     4,118.5000   CHIX    14:36:34 
          ----------  -------  -------- 
   24     4,120.5000   CHIX    14:36:45 
          ----------  -------  -------- 
  100     4,120.5000   CHIX    14:36:45 
          ----------  -------  -------- 
   21     4,120.5000   CHIX    14:36:45 
          ----------  -------  -------- 
  262     4,121.5000   CHIX    14:36:51 
          ----------  -------  -------- 
  230     4,120.5000   XLON    14:37:05 
          ----------  -------  -------- 
  190     4,121.0000   BATE    14:37:21 
          ----------  -------  -------- 
  233     4,120.5000   BATE    14:37:35 
          ----------  -------  -------- 
  189     4,117.0000   TRQX    14:37:44 
          ----------  -------  -------- 
  209     4,118.0000   CHIX    14:37:58 
          ----------  -------  -------- 
  196     4,118.0000   CHIX    14:38:30 
          ----------  -------  -------- 
  206     4,117.5000   CHIX    14:38:42 
          ----------  -------  -------- 
  186     4,119.5000   CHIX    14:39:02 
          ----------  -------  -------- 
  207     4,119.5000   XLON    14:39:27 
          ----------  -------  -------- 
  246     4,118.5000   CHIX    14:39:30 
          ----------  -------  -------- 
   19     4,118.5000   CHIX    14:39:30 
          ----------  -------  -------- 
  217     4,116.5000   XLON    14:39:44 
          ----------  -------  -------- 
  183     4,114.0000   XLON    14:40:02 
          ----------  -------  -------- 
  180     4,114.0000   CHIX    14:40:16 
          ----------  -------  -------- 
  183     4,113.5000   CHIX    14:40:29 
          ----------  -------  -------- 
  186     4,112.5000   XLON    14:40:46 
          ----------  -------  -------- 
  196     4,113.5000   CHIX    14:41:04 
          ----------  -------  -------- 
  192     4,112.5000   CHIX    14:41:27 
          ----------  -------  -------- 
  204     4,115.5000   CHIX    14:41:53 
          ----------  -------  -------- 
  255     4,116.5000   XLON    14:42:06 
          ----------  -------  -------- 
   69     4,116.5000   XLON    14:42:06 
          ----------  -------  -------- 
   94     4,117.5000   XLON    14:42:19 
          ----------  -------  -------- 
   95     4,117.5000   XLON    14:42:19 
          ----------  -------  -------- 
   2      4,117.5000   CHIX    14:42:19 
          ----------  -------  -------- 
  203     4,117.0000   XLON    14:42:26 
          ----------  -------  -------- 
  222     4,119.0000   XLON    14:42:41 
          ----------  -------  -------- 
  200     4,116.0000   CHIX    14:43:02 
          ----------  -------  -------- 
  192     4,116.5000   XLON    14:43:14 
          ----------  -------  -------- 
  232     4,117.0000   XLON    14:43:32 
          ----------  -------  -------- 
  106     4,116.0000   XLON    14:44:00 
          ----------  -------  -------- 
  112     4,116.0000   AQXE    14:44:00 
          ----------  -------  -------- 
  181     4,117.0000   XLON    14:44:19 
          ----------  -------  -------- 
  207     4,116.5000   CHIX    14:44:39 
          ----------  -------  -------- 
  184     4,116.5000   BATE    14:44:50 
          ----------  -------  -------- 
  203     4,116.5000   CHIX    14:45:01 
          ----------  -------  -------- 
  218     4,118.0000   XLON    14:45:18 
          ----------  -------  -------- 
  221     4,118.0000   CHIX    14:45:41 
          ----------  -------  -------- 
  196     4,117.5000   XLON    14:45:49 
          ----------  -------  -------- 
  188     4,119.5000   CHIX    14:46:08 
          ----------  -------  -------- 
  209     4,118.0000   CHIX    14:46:22 
          ----------  -------  -------- 
  197     4,118.0000   XLON    14:46:51 
          ----------  -------  -------- 
  199     4,119.0000   XLON    14:47:01 
          ----------  -------  -------- 
  190     4,118.0000   XLON    14:47:14 
          ----------  -------  -------- 
  215     4,117.5000   CHIX    14:47:43 
          ----------  -------  -------- 
   18     4,117.5000   CHIX    14:47:44 
          ----------  -------  -------- 
  259     4,116.5000   XLON    14:47:44 
          ----------  -------  -------- 
  196     4,115.5000   BATE    14:48:02 
          ----------  -------  -------- 
  151     4,113.5000   TRQX    14:48:17 
          ----------  -------  -------- 
   28     4,113.5000   AQXE    14:48:17 
          ----------  -------  -------- 
  195     4,117.0000   XLON    14:48:49 
          ----------  -------  -------- 
  231     4,116.5000   CHIX    14:48:52 
          ----------  -------  -------- 
   8      4,116.5000   CHIX    14:48:52 
          ----------  -------  -------- 
  221     4,115.0000   XLON    14:49:24 
          ----------  -------  -------- 
   56     4,115.0000   CHIX    14:49:31 
          ----------  -------  -------- 
  186     4,115.0000   CHIX    14:49:31 
          ----------  -------  -------- 
  186     4,114.5000   BATE    14:49:53 
          ----------  -------  -------- 
  187     4,114.5000   XLON    14:49:58 
          ----------  -------  -------- 
  200     4,112.0000   CHIX    14:50:08 
          ----------  -------  -------- 
  188     4,110.5000   XLON    14:50:28 
          ----------  -------  -------- 
  207     4,110.0000   BATE    14:50:56 
          ----------  -------  -------- 
  272     4,109.0000   BATE    14:51:02 
          ----------  -------  -------- 
  114     4,110.0000   AQXE    14:51:26 
          ----------  -------  -------- 
   90     4,110.0000   CHIX    14:51:29 
          ----------  -------  -------- 
  211     4,110.0000   CHIX    14:51:36 
          ----------  -------  -------- 
  184     4,110.0000   CHIX    14:52:04 
          ----------  -------  -------- 
  256     4,110.0000   XLON    14:52:28 
          ----------  -------  -------- 
   40     4,109.5000   CHIX    14:52:31 
          ----------  -------  -------- 
  221     4,109.5000   CHIX    14:52:31 
          ----------  -------  -------- 
  177     4,108.5000   CHIX    14:52:41 
          ----------  -------  -------- 
  186     4,108.0000   CHIX    14:53:11 
          ----------  -------  -------- 
  249     4,107.0000   XLON    14:53:25 
          ----------  -------  -------- 
  220     4,106.0000   XLON    14:53:33 
          ----------  -------  -------- 
  176     4,107.0000   XLON    14:53:49 
          ----------  -------  -------- 
   27     4,107.0000   XLON    14:53:49 
          ----------  -------  -------- 
  190     4,104.0000   CHIX    14:54:08 
          ----------  -------  -------- 
  127     4,102.5000   XLON    14:54:25 
          ----------  -------  -------- 
   76     4,102.5000   XLON    14:54:25 
          ----------  -------  -------- 
  200     4,102.5000   CHIX    14:54:49 
          ----------  -------  -------- 
  246     4,102.0000   CHIX    14:54:59 
          ----------  -------  -------- 
  241     4,100.0000   CHIX    14:55:16 
          ----------  -------  -------- 
  184     4,100.0000   CHIX    14:55:37 
          ----------  -------  -------- 
   43     4,100.0000   CHIX    14:55:37 
          ----------  -------  -------- 
   6      4,103.5000   BATE    14:56:12 
          ----------  -------  -------- 
   14     4,103.5000   BATE    14:56:12 
          ----------  -------  -------- 
   64     4,103.5000   BATE    14:56:12 
          ----------  -------  -------- 
  508     4,103.5000   CHIX    14:56:15 
          ----------  -------  -------- 
  194     4,102.5000   XLON    14:56:22 
          ----------  -------  -------- 
  124     4,100.5000   CHIX    14:56:40 
          ----------  -------  -------- 
   40     4,100.5000   CHIX    14:56:40 
          ----------  -------  -------- 
   54     4,100.5000   CHIX    14:56:41 
          ----------  -------  -------- 
  110     4,100.0000   CHIX    14:57:01 
          ----------  -------  -------- 
  100     4,100.0000   CHIX    14:57:01 
          ----------  -------  -------- 
   3      4,100.0000   CHIX    14:57:01 
          ----------  -------  -------- 
  208     4,100.0000   CHIX    14:57:12 
          ----------  -------  -------- 
  190     4,102.0000   XLON    14:57:51 
          ----------  -------  -------- 
  375     4,101.5000   CHIX    14:57:53 
          ----------  -------  -------- 
  203     4,100.0000   CHIX    14:58:09 
          ----------  -------  -------- 
   12     4,100.0000   CHIX    14:58:09 
          ----------  -------  -------- 
  235     4,100.0000   BATE    14:58:38 
          ----------  -------  -------- 
  212     4,100.5000   XLON    14:59:31 
          ----------  -------  -------- 
  212     4,100.5000   XLON    14:59:31 
          ----------  -------  -------- 
  131     4,100.5000   XLON    14:59:31 
          ----------  -------  -------- 
  200     4,100.0000   CHIX    14:59:32 
          ----------  -------  -------- 
   20     4,099.0000   CHIX    15:00:01 
          ----------  -------  -------- 
   15     4,099.0000   CHIX    15:00:01 
          ----------  -------  -------- 
  174     4,099.0000   CHIX    15:00:01 
          ----------  -------  -------- 
   59     4,097.5000   XLON    15:00:09 
          ----------  -------  -------- 
   59     4,097.5000   XLON    15:00:10 
          ----------  -------  -------- 
   87     4,097.0000   CHIX    15:00:13 
          ----------  -------  -------- 
  180     4,095.5000   BATE    15:00:35 
          ----------  -------  -------- 
  207     4,096.0000   CHIX    15:00:54 
          ----------  -------  -------- 
  100     4,095.5000   CHIX    15:01:04 
          ----------  -------  -------- 
   95     4,095.5000   TRQX    15:01:04 
          ----------  -------  -------- 
  196     4,096.5000   BATE    15:01:24 
          ----------  -------  -------- 
  203     4,096.0000   XLON    15:01:43 
          ----------  -------  -------- 
  186     4,096.0000   CHIX    15:01:48 
          ----------  -------  -------- 
   89     4,096.0000   CHIX    15:02:48 
          ----------  -------  -------- 
  385     4,096.0000   CHIX    15:02:48 
          ----------  -------  -------- 
  282     4,095.5000   TRQX    15:02:51 
          ----------  -------  -------- 
  127     4,098.0000   CHIX    15:03:22 
          ----------  -------  -------- 
   68     4,098.0000   CHIX    15:03:22 
          ----------  -------  -------- 
  202     4,097.5000   CHIX    15:03:25 
          ----------  -------  -------- 
  184     4,096.5000   XLON    15:04:05 
          ----------  -------  -------- 
  372     4,097.0000   XLON    15:04:38 
          ----------  -------  -------- 
  305     4,096.5000   CHIX    15:04:39 
          ----------  -------  -------- 
  211     4,098.0000   XLON    15:05:07 
          ----------  -------  -------- 
  185     4,099.0000   XLON    15:05:12 
          ----------  -------  -------- 
  201     4,098.5000   TRQX    15:05:42 
          ----------  -------  -------- 
  213     4,098.5000   BATE    15:05:47 
          ----------  -------  -------- 
  178     4,098.0000   CHIX    15:06:14 
          ----------  -------  -------- 
  200     4,098.0000   CHIX    15:06:34 
          ----------  -------  -------- 
  236     4,096.5000   XLON    15:06:50 
          ----------  -------  -------- 
  212     4,096.0000   XLON    15:07:01 
          ----------  -------  -------- 
  165     4,096.0000   CHIX    15:07:15 
          ----------  -------  -------- 
   31     4,096.0000   CHIX    15:07:17 
          ----------  -------  -------- 
  189     4,093.5000   BATE    15:07:33 
          ----------  -------  -------- 
  200     4,092.5000   CHIX    15:07:49 
          ----------  -------  -------- 
  186     4,093.0000   CHIX    15:08:06 
          ----------  -------  -------- 
   54     4,095.5000   CHIX    15:08:27 
          ----------  -------  -------- 
   54     4,095.5000   CHIX    15:08:27 
          ----------  -------  -------- 
   54     4,095.5000   CHIX    15:08:27 
          ----------  -------  -------- 
   46     4,095.5000   CHIX    15:08:27 
          ----------  -------  -------- 
   3      4,095.5000   CHIX    15:08:28 
          ----------  -------  -------- 
  201     4,094.5000   BATE    15:08:39 
          ----------  -------  -------- 
  188     4,095.0000   XLON    15:09:00 
          ----------  -------  -------- 
  198     4,093.5000   CHIX    15:09:38 
          ----------  -------  -------- 
  304     4,095.5000   CHIX    15:09:56 
          ----------  -------  -------- 
   13     4,095.0000   BATE    15:10:03 
          ----------  -------  -------- 
  100     4,095.0000   BATE    15:10:03 
          ----------  -------  -------- 
  100     4,095.0000   BATE    15:10:04 
          ----------  -------  -------- 
   8      4,095.0000   BATE    15:10:04 
          ----------  -------  -------- 
  178     4,095.5000   XLON    15:10:30 
          ----------  -------  -------- 
  228     4,095.0000   XLON    15:10:38 
          ----------  -------  -------- 
  201     4,094.5000   XLON    15:10:52 
          ----------  -------  -------- 
  100     4,094.0000   BATE    15:11:09 
          ----------  -------  -------- 
   80     4,094.0000   BATE    15:11:09 
          ----------  -------  -------- 
   88     4,095.0000   XLON    15:11:36 
          ----------  -------  -------- 
  112     4,095.0000   CHIX    15:11:36 
          ----------  -------  -------- 
   46     4,094.0000   BATE    15:11:43 
          ----------  -------  -------- 
  160     4,094.0000   CHIX    15:11:43 
          ----------  -------  -------- 
  217     4,094.5000   CHIX    15:12:14 
          ----------  -------  -------- 
  184     4,094.0000   CHIX    15:12:24 
          ----------  -------  -------- 
  138     4,094.0000   TRQX    15:12:39 
          ----------  -------  -------- 
   65     4,094.0000   TRQX    15:12:39 
          ----------  -------  -------- 
  184     4,093.5000   CHIX    15:13:00 
          ----------  -------  -------- 
  203     4,094.0000   XLON    15:13:08 
          ----------  -------  -------- 
  216     4,093.0000   XLON    15:13:33 
          ----------  -------  -------- 
  188     4,094.5000   TRQX    15:14:07 
          ----------  -------  -------- 
  111     4,094.0000   XLON    15:14:11 
          ----------  -------  -------- 
  223     4,094.0000   XLON    15:14:11 
          ----------  -------  -------- 
  220     4,094.0000   CHIX    15:14:45 
          ----------  -------  -------- 
  162     4,094.5000   XLON    15:15:05 
          ----------  -------  -------- 
   53     4,094.5000   XLON    15:15:05 
          ----------  -------  -------- 
  210     4,094.0000   CHIX    15:15:10 
          ----------  -------  -------- 
  206     4,091.5000   TRQX    15:15:28 
          ----------  -------  -------- 
  217     4,091.0000   XLON    15:15:46 
          ----------  -------  -------- 
  212     4,089.5000   CHIX    15:16:12 
          ----------  -------  -------- 
  201     4,090.0000   CHIX    15:16:23 
          ----------  -------  -------- 
  210     4,089.5000   CHIX    15:16:39 
          ----------  -------  -------- 
   35     4,089.0000   BATE    15:16:58 
          ----------  -------  -------- 
  158     4,089.0000   BATE    15:17:00 
          ----------  -------  -------- 
  205     4,088.5000   XLON    15:17:14 
          ----------  -------  -------- 
  504     4,093.0000   XLON    15:18:23 
          ----------  -------  -------- 
  130     4,092.0000   CHIX    15:18:38 
          ----------  -------  -------- 
  209     4,092.0000   CHIX    15:18:39 
          ----------  -------  -------- 
  182     4,091.5000   CHIX    15:18:43 
          ----------  -------  -------- 
  212     4,091.0000   XLON    15:19:01 
          ----------  -------  -------- 
  179     4,091.5000   BATE    15:19:45 
          ----------  -------  -------- 
  307     4,091.5000   CHIX    15:19:52 
          ----------  -------  -------- 
  193     4,090.5000   CHIX    15:20:05 
          ----------  -------  -------- 
   5      4,090.0000   AQXE    15:20:23 
          ----------  -------  -------- 
  202     4,090.5000   CHIX    15:20:32 
          ----------  -------  -------- 
  333     4,090.0000   XLON    15:20:33 
          ----------  -------  -------- 
  194     4,089.0000   XLON    15:21:00 
          ----------  -------  -------- 
  200     4,088.0000   CHIX    15:21:04 
          ----------  -------  -------- 
   46     4,088.0000   XLON    15:21:20 
          ----------  -------  -------- 
  180     4,088.0000   XLON    15:21:20 
          ----------  -------  -------- 
  213     4,088.0000   XLON    15:21:44 
          ----------  -------  -------- 
  181     4,087.5000   XLON    15:21:53 
          ----------  -------  -------- 
  239     4,090.5000   XLON    15:22:15 
          ----------  -------  -------- 
  247     4,093.0000   XLON    15:22:28 
          ----------  -------  -------- 
  216     4,095.0000   XLON    15:23:06 
          ----------  -------  -------- 
  216     4,095.0000   XLON    15:23:06 
          ----------  -------  -------- 
  117     4,095.0000   XLON    15:23:06 
          ----------  -------  -------- 
   25     4,095.0000   XLON    15:23:06 
          ----------  -------  -------- 
  235     4,094.0000   XLON    15:23:18 
          ----------  -------  -------- 
   5      4,093.5000   AQXE    15:23:39 
          ----------  -------  -------- 
   7      4,093.5000   AQXE    15:23:39 
          ----------  -------  -------- 
   2      4,093.5000   AQXE    15:23:39 
          ----------  -------  -------- 
  203     4,095.5000   XLON    15:24:15 
          ----------  -------  -------- 
  203     4,095.5000   XLON    15:24:15 
          ----------  -------  -------- 
   75     4,095.5000   XLON    15:24:15 
          ----------  -------  -------- 
   72     4,095.5000   XLON    15:24:15 
          ----------  -------  -------- 
  108     4,096.0000   CHIX    15:24:31 
          ----------  -------  -------- 
  213     4,096.0000   XLON    15:25:11 
          ----------  -------  -------- 
   89     4,096.0000   BATE    15:25:23 
          ----------  -------  -------- 
  230     4,096.0000   XLON    15:25:23 
          ----------  -------  -------- 
   40     4,096.0000   CHIX    15:25:25 
          ----------  -------  -------- 
   8      4,096.0000   CHIX    15:25:25 
          ----------  -------  -------- 
  100     4,096.0000   CHIX    15:25:25 
          ----------  -------  -------- 
   80     4,096.0000   CHIX    15:25:25 
          ----------  -------  -------- 
  100     4,096.0000   CHIX    15:25:26 
          ----------  -------  -------- 
   21     4,096.0000   CHIX    15:25:26 
          ----------  -------  -------- 
  325     4,095.5000   XLON    15:25:47 
          ----------  -------  -------- 
  100     4,095.5000   CHIX    15:25:48 
          ----------  -------  -------- 
  100     4,095.5000   CHIX    15:25:48 
          ----------  -------  -------- 
   67     4,095.5000   CHIX    15:25:52 
          ----------  -------  -------- 
  223     4,095.5000   XLON    15:26:09 
          ----------  -------  -------- 
   81     4,097.5000   BATE    15:26:58 
          ----------  -------  -------- 
  177     4,097.5000   XLON    15:26:58 
          ----------  -------  -------- 
   33     4,097.5000   XLON    15:26:58 
          ----------  -------  -------- 
   40     4,097.5000   TRQX    15:26:58 
          ----------  -------  -------- 
  247     4,097.5000   CHIX    15:26:58 
          ----------  -------  -------- 
   32     4,097.5000   TRQX    15:26:58 
          ----------  -------  -------- 
  201     4,097.0000   CHIX    15:27:05 
          ----------  -------  -------- 
  199     4,096.5000   BATE    15:27:17 
          ----------  -------  -------- 
  100     4,096.5000   XLON    15:27:40 
          ----------  -------  -------- 
  107     4,096.5000   XLON    15:27:40 
          ----------  -------  -------- 
   27     4,097.0000   CHIX    15:28:05 
          ----------  -------  -------- 
  192     4,097.0000   CHIX    15:28:05 
          ----------  -------  -------- 
  100     4,096.0000   BATE    15:28:18 
          ----------  -------  -------- 
  105     4,096.0000   AQXE    15:28:18 
          ----------  -------  -------- 
   57     4,096.0000   AQXE    15:28:20 
          ----------  -------  -------- 
   55     4,096.0000   AQXE    15:28:20 
          ----------  -------  -------- 
  220     4,096.5000   TRQX    15:28:34 
          ----------  -------  -------- 
   14     4,096.5000   TRQX    15:28:36 
          ----------  -------  -------- 
  100     4,096.5000   CHIX    15:28:37 
          ----------  -------  -------- 
  100     4,096.5000   CHIX    15:28:37 
          ----------  -------  -------- 
   7      4,096.5000   CHIX    15:28:37 
          ----------  -------  -------- 
  185     4,096.0000   CHIX    15:28:51 
          ----------  -------  -------- 
  195     4,094.5000   CHIX    15:29:23 
          ----------  -------  -------- 
  287     4,094.5000   CHIX    15:29:34 
          ----------  -------  -------- 
  216     4,094.5000   XLON    15:29:56 
          ----------  -------  -------- 
  231     4,094.0000   CHIX    15:30:05 
          ----------  -------  -------- 
   3      4,094.0000   CHIX    15:30:05 
          ----------  -------  -------- 
   14     4,094.5000   BATE    15:30:18 
          ----------  -------  -------- 
   47     4,094.5000   BATE    15:30:18 
          ----------  -------  -------- 
   66     4,094.5000   BATE    15:30:18 
          ----------  -------  -------- 
   57     4,094.5000   BATE    15:30:18 
          ----------  -------  -------- 
   6      4,094.5000   BATE    15:30:18 
          ----------  -------  -------- 
  150     4,095.5000   BATE    15:30:28 
          ----------  -------  -------- 
  205     4,096.0000   CHIX    15:30:38 
          ----------  -------  -------- 
   19     4,096.5000   TRQX    15:31:10 
          ----------  -------  -------- 
   33     4,096.5000   TRQX    15:31:10 
          ----------  -------  -------- 
   11     4,096.5000   XLON    15:31:10 
          ----------  -------  -------- 
   37     4,096.5000   TRQX    15:31:10 
          ----------  -------  -------- 
  100     4,096.5000   TRQX    15:31:10 
          ----------  -------  -------- 
   24     4,096.5000   XLON    15:31:10 
          ----------  -------  -------- 
  214     4,096.5000   CHIX    15:31:19 
          ----------  -------  -------- 
  188     4,097.0000   XLON    15:31:34 
          ----------  -------  -------- 
  127     4,095.5000   BATE    15:31:41 
          ----------  -------  -------- 
  103     4,095.5000   BATE    15:31:41 
          ----------  -------  -------- 
  192     4,096.5000   CHIX    15:32:13 
          ----------  -------  -------- 
  268     4,096.0000   XLON    15:32:17 
          ----------  -------  -------- 
  187     4,096.0000   XLON    15:32:37 
          ----------  -------  -------- 
  199     4,095.5000   CHIX    15:32:46 
          ----------  -------  -------- 
  180     4,095.5000   CHIX    15:33:03 
          ----------  -------  -------- 
  222     4,094.5000   CHIX    15:33:12 
          ----------  -------  -------- 
  201     4,094.5000   CHIX    15:33:38 
          ----------  -------  -------- 
   37     4,098.0000   CHIX    15:34:18 
          ----------  -------  -------- 
  219     4,098.0000   CHIX    15:34:18 
          ----------  -------  -------- 
  218     4,098.0000   XLON    15:34:18 
          ----------  -------  -------- 
   42     4,098.0000   TRQX    15:34:18 
          ----------  -------  -------- 
   33     4,098.0000   CHIX    15:34:18 
          ----------  -------  -------- 
   18     4,097.5000   XLON    15:34:27 
          ----------  -------  -------- 
  159     4,097.5000   XLON    15:34:34 
          ----------  -------  -------- 
  219     4,096.5000   CHIX    15:34:37 
          ----------  -------  -------- 
   31     4,096.5000   XLON    15:34:58 
          ----------  -------  -------- 
  100     4,096.5000   CHIX    15:34:58 
          ----------  -------  -------- 
   46     4,096.5000   CHIX    15:34:58 
          ----------  -------  -------- 
  193     4,097.0000   CHIX    15:35:32 
          ----------  -------  -------- 
   55     4,098.5000   XLON    15:35:50 
          ----------  -------  -------- 
  336     4,098.5000   XLON    15:35:50 
          ----------  -------  -------- 
   5      4,098.5000   XLON    15:35:53 
          ----------  -------  -------- 
  264     4,098.5000   XLON    15:35:54 
          ----------  -------  -------- 
  197     4,096.5000   XLON    15:36:08 
          ----------  -------  -------- 
  189     4,098.5000   XLON    15:36:33 
          ----------  -------  -------- 
  198     4,099.0000   XLON    15:36:45 
          ----------  -------  -------- 
  150     4,098.0000   XLON    15:36:56 
          ----------  -------  -------- 
   70     4,098.0000   XLON    15:36:56 
          ----------  -------  -------- 
  131     4,098.5000   XLON    15:37:06 
          ----------  -------  -------- 
   76     4,098.5000   CHIX    15:37:11 
          ----------  -------  -------- 
  203     4,098.5000   CHIX    15:37:36 
          ----------  -------  -------- 
  211     4,100.5000   XLON    15:37:53 
          ----------  -------  -------- 
  263     4,102.5000   CHIX    15:38:27 
          ----------  -------  -------- 
  399     4,102.5000   AQXE    15:38:27 
          ----------  -------  -------- 
  209     4,101.5000   XLON    15:38:41 
          ----------  -------  -------- 
  176     4,101.5000   XLON    15:39:00 
          ----------  -------  -------- 
  196     4,100.5000   TRQX    15:39:14 
          ----------  -------  -------- 
  190     4,101.0000   XLON    15:39:26 
          ----------  -------  -------- 
  196     4,100.5000   XLON    15:39:48 
          ----------  -------  -------- 
  199     4,100.5000   CHIX    15:40:12 
          ----------  -------  -------- 
   29     4,100.0000   CHIX    15:40:16 
          ----------  -------  -------- 
  223     4,100.0000   XLON    15:40:17 
          ----------  -------  -------- 
   56     4,100.5000   XLON    15:40:32 
          ----------  -------  -------- 
  149     4,100.5000   XLON    15:40:33 
          ----------  -------  -------- 
   8      4,100.5000   CHIX    15:40:33 
          ----------  -------  -------- 
  212     4,100.5000   XLON    15:40:47 
          ----------  -------  -------- 
   79     4,100.0000   CHIX    15:41:06 
          ----------  -------  -------- 
  100     4,100.0000   CHIX    15:41:06 
          ----------  -------  -------- 
   11     4,100.0000   CHIX    15:41:06 
          ----------  -------  -------- 
   1      4,101.0000   CHIX    15:41:21 
          ----------  -------  -------- 
   18     4,101.0000   CHIX    15:41:21 
          ----------  -------  -------- 
   12     4,101.0000   CHIX    15:41:22 
          ----------  -------  -------- 
   82     4,101.0000   CHIX    15:41:22 
          ----------  -------  -------- 
   94     4,101.0000   CHIX    15:41:22 
          ----------  -------  -------- 
  199     4,101.0000   XLON    15:41:42 
          ----------  -------  -------- 
  181     4,100.0000   CHIX    15:41:55 
          ----------  -------  -------- 
  179     4,101.0000   XLON    15:42:11 
          ----------  -------  -------- 
  155     4,102.0000   XLON    15:42:48 
          ----------  -------  -------- 
   47     4,102.0000   XLON    15:42:48 
          ----------  -------  -------- 
  215     4,102.0000   CHIX    15:42:48 
          ----------  -------  -------- 
   88     4,102.0000   TRQX    15:42:48 
          ----------  -------  -------- 
   41     4,102.0000   CHIX    15:42:48 
          ----------  -------  -------- 
  106     4,104.0000   CHIX    15:43:06 
          ----------  -------  -------- 
   76     4,104.0000   CHIX    15:43:06 
          ----------  -------  -------- 
  184     4,105.5000   XLON    15:43:21 
          ----------  -------  -------- 
  194     4,105.0000   CHIX    15:43:24 
          ----------  -------  -------- 
  212     4,104.0000   CHIX    15:43:42 
          ----------  -------  -------- 
  100     4,105.5000   BATE    15:43:59 
          ----------  -------  -------- 
   97     4,105.5000   BATE    15:43:59 
          ----------  -------  -------- 
  191     4,105.0000   XLON    15:44:15 
          ----------  -------  -------- 
   3      4,105.0000   XLON    15:44:27 
          ----------  -------  -------- 
   28     4,105.0000   XLON    15:44:27 
          ----------  -------  -------- 
  100     4,105.0000   CHIX    15:44:27 
          ----------  -------  -------- 
   67     4,105.0000   BATE    15:44:27 
          ----------  -------  -------- 
  195     4,104.5000   XLON    15:44:43 
          ----------  -------  -------- 
  214     4,106.0000   XLON    15:44:59 
          ----------  -------  -------- 
   65     4,108.0000   CHIX    15:45:12 
          ----------  -------  -------- 
  140     4,108.0000   CHIX    15:45:12 
          ----------  -------  -------- 
  229     4,109.0000   XLON    15:46:05 
          ----------  -------  -------- 
  229     4,109.0000   XLON    15:46:05 
          ----------  -------  -------- 
  175     4,109.0000   CHIX    15:46:05 
          ----------  -------  -------- 
  211     4,109.5000   XLON    15:46:20 
          ----------  -------  -------- 
  140     4,109.0000   CHIX    15:46:44 
          ----------  -------  -------- 
   89     4,109.0000   TRQX    15:46:44 
          ----------  -------  -------- 
  225     4,110.0000   BATE    15:46:59 
          ----------  -------  -------- 
  193     4,109.5000   XLON    15:47:12 
          ----------  -------  -------- 
   53     4,109.0000   CHIX    15:47:25 
          ----------  -------  -------- 
  198     4,111.0000   CHIX    15:47:49 
          ----------  -------  -------- 
  290     4,111.0000   XLON    15:48:04 
          ----------  -------  -------- 
  338     4,112.0000   CHIX    15:48:36 
          ----------  -------  -------- 
  209     4,112.0000   XLON    15:48:36 
          ----------  -------  -------- 
   41     4,110.5000   CHIX    15:48:52 
          ----------  -------  -------- 
  182     4,110.5000   CHIX    15:48:52 
          ----------  -------  -------- 
  203     4,110.0000   CHIX    15:49:05 
          ----------  -------  -------- 
  129     4,110.5000   CHIX    15:49:39 
          ----------  -------  -------- 
   88     4,110.5000   CHIX    15:49:39 
          ----------  -------  -------- 
  215     4,109.5000   CHIX    15:49:53 
          ----------  -------  -------- 
   20     4,109.5000   CHIX    15:49:53 
          ----------  -------  -------- 
  211     4,109.5000   CHIX    15:49:58 
          ----------  -------  -------- 
  153     4,108.5000   CHIX    15:50:18 
          ----------  -------  -------- 
   33     4,108.5000   CHIX    15:50:18 
          ----------  -------  -------- 
  182     4,109.5000   XLON    15:50:33 
          ----------  -------  -------- 
  100     4,109.0000   CHIX    15:50:41 
          ----------  -------  -------- 
  100     4,109.0000   BATE    15:50:41 
          ----------  -------  -------- 
   15     4,109.0000   AQXE    15:50:41 
          ----------  -------  -------- 
   74     4,108.5000   XLON    15:50:56 
          ----------  -------  -------- 
  100     4,108.5000   CHIX    15:50:56 
          ----------  -------  -------- 
   24     4,108.5000   TRQX    15:50:56 
          ----------  -------  -------- 
  111     4,106.5000   BATE    15:51:19 
          ----------  -------  -------- 
   87     4,106.5000   BATE    15:51:19 
          ----------  -------  -------- 
  185     4,106.5000   CHIX    15:51:40 
          ----------  -------  -------- 
   37     4,106.5000   CHIX    15:51:40 
          ----------  -------  -------- 
  207     4,108.0000   XLON    15:52:12 
          ----------  -------  -------- 
  192     4,107.5000   XLON    15:52:18 
          ----------  -------  -------- 
  100     4,107.5000   CHIX    15:52:18 
          ----------  -------  -------- 
   73     4,107.5000   CHIX    15:52:18 
          ----------  -------  -------- 
   97     4,108.5000   XLON    15:52:40 
          ----------  -------  -------- 
   92     4,108.5000   XLON    15:52:40 
          ----------  -------  -------- 
  136     4,108.0000   CHIX    15:52:43 
          ----------  -------  -------- 
   81     4,108.0000   CHIX    15:52:44 
          ----------  -------  -------- 
  202     4,108.0000   XLON    15:53:16 
          ----------  -------  -------- 
  260     4,107.5000   CHIX    15:53:20 
          ----------  -------  -------- 
  198     4,107.5000   CHIX    15:53:51 
          ----------  -------  -------- 
  265     4,107.5000   TRQX    15:54:08 
          ----------  -------  -------- 
  100     4,107.5000   BATE    15:54:26 
          ----------  -------  -------- 
  100     4,107.5000   BATE    15:54:27 
          ----------  -------  -------- 
   49     4,107.5000   BATE    15:54:27 
          ----------  -------  -------- 
  248     4,107.5000   CHIX    15:54:32 
          ----------  -------  -------- 
  220     4,107.0000   CHIX    15:55:16 
          ----------  -------  -------- 
  155     4,107.0000   CHIX    15:55:16 
          ----------  -------  -------- 
  199     4,107.0000   TRQX    15:55:23 
          ----------  -------  -------- 
  300     4,109.5000   XLON    15:56:48 
          ----------  -------  -------- 
   45     4,109.5000   TRQX    15:56:48 
          ----------  -------  -------- 
  116     4,109.5000   BATE    15:56:48 
          ----------  -------  -------- 
  353     4,109.5000   CHIX    15:56:48 
          ----------  -------  -------- 
   58     4,109.5000   CHIX    15:56:48 
          ----------  -------  -------- 
  338     4,110.5000   CHIX    15:56:56 
          ----------  -------  -------- 
   38     4,110.5000   CHIX    15:56:56 
          ----------  -------  -------- 
  209     4,110.0000   CHIX    15:57:25 
          ----------  -------  -------- 
   24     4,109.5000   XLON    15:57:29 
          ----------  -------  -------- 
  100     4,109.5000   XLON    15:57:29 
          ----------  -------  -------- 
  100     4,109.5000   XLON    15:57:29 
          ----------  -------  -------- 
   71     4,109.5000   XLON    15:57:29 
          ----------  -------  -------- 
  197     4,109.5000   CHIX    15:57:46 
          ----------  -------  -------- 
   76     4,108.0000   BATE    15:58:22 
          ----------  -------  -------- 
  117     4,108.0000   BATE    15:58:22 
          ----------  -------  -------- 
  334     4,108.0000   CHIX    15:58:26 
          ----------  -------  -------- 
   96     4,108.0000   CHIX    15:58:43 
          ----------  -------  -------- 
   92     4,108.0000   CHIX    15:58:43 
          ----------  -------  -------- 
  193     4,107.0000   XLON    15:58:53 
          ----------  -------  -------- 
   91     4,106.0000   BATE    15:59:07 
          ----------  -------  -------- 
   91     4,106.0000   AQXE    15:59:07 
          ----------  -------  -------- 
  216     4,104.0000   BATE    15:59:26 
          ----------  -------  -------- 
  100     4,104.5000   XLON    15:59:33 
          ----------  -------  -------- 
   92     4,104.5000   XLON    15:59:33 
          ----------  -------  -------- 
  110     4,105.0000   BATE    15:59:49 
          ----------  -------  -------- 
   91     4,105.0000   BATE    15:59:49 
          ----------  -------  -------- 
  215     4,105.5000   CHIX    16:00:05 
          ----------  -------  -------- 
  213     4,104.0000   XLON    16:00:32 
          ----------  -------  -------- 
   40     4,103.5000   CHIX    16:00:39 
          ----------  -------  -------- 
  184     4,103.5000   CHIX    16:00:39 
          ----------  -------  -------- 
  186     4,101.5000   XLON    16:00:54 
          ----------  -------  -------- 
   93     4,101.0000   CHIX    16:01:02 
          ----------  -------  -------- 
  100     4,101.0000   CHIX    16:01:02 
          ----------  -------  -------- 
   40     4,101.0000   CHIX    16:01:02 
          ----------  -------  -------- 
  215     4,099.0000   CHIX    16:01:36 
          ----------  -------  -------- 
   20     4,099.0000   CHIX    16:01:36 
          ----------  -------  -------- 
   2      4,098.5000   CHIX    16:01:52 
          ----------  -------  -------- 
   98     4,098.5000   CHIX    16:01:52 
          ----------  -------  -------- 
  100     4,098.5000   CHIX    16:01:52 
          ----------  -------  -------- 
   54     4,098.5000   CHIX    16:01:52 
          ----------  -------  -------- 
  100     4,096.5000   CHIX    16:01:59 
          ----------  -------  -------- 
  100     4,096.5000   CHIX    16:01:59 
          ----------  -------  -------- 
   37     4,096.5000   CHIX    16:01:59 
          ----------  -------  -------- 
   77     4,097.0000   BATE    16:02:43 
          ----------  -------  -------- 
  235     4,097.0000   CHIX    16:02:43 
          ----------  -------  -------- 
  198     4,097.0000   XLON    16:02:43 
          ----------  -------  -------- 
   39     4,097.0000   TRQX    16:02:43 
          ----------  -------  -------- 
   30     4,097.0000   AQXE    16:02:43 
          ----------  -------  -------- 
  182     4,097.0000   CHIX    16:02:58 
          ----------  -------  -------- 
   45     4,095.5000   XLON    16:03:05 
          ----------  -------  -------- 
  134     4,095.5000   XLON    16:03:05 
          ----------  -------  -------- 
  202     4,097.0000   TRQX    16:03:26 
          ----------  -------  -------- 
   36     4,096.5000   BATE    16:03:31 
          ----------  -------  -------- 
   2      4,096.5000   BATE    16:03:31 
          ----------  -------  -------- 
  100     4,096.5000   BATE    16:03:31 
          ----------  -------  -------- 
  113     4,096.5000   BATE    16:03:33 
          ----------  -------  -------- 
  186     4,096.0000   CHIX    16:03:45 
          ----------  -------  -------- 
  195     4,095.5000   CHIX    16:04:14 
          ----------  -------  -------- 
  221     4,096.0000   XLON    16:04:32 
          ----------  -------  -------- 
  284     4,095.5000   CHIX    16:04:49 
          ----------  -------  -------- 
  198     4,095.0000   BATE    16:05:08 
          ----------  -------  -------- 
  200     4,096.5000   CHIX    16:05:21 
          ----------  -------  -------- 
  100     4,096.5000   CHIX    16:05:21 
          ----------  -------  -------- 
   10     4,096.5000   CHIX    16:05:21 
          ----------  -------  -------- 
  183     4,096.5000   XLON    16:05:36 
          ----------  -------  -------- 
   45     4,096.0000   CHIX    16:05:41 
          ----------  -------  -------- 
  156     4,096.0000   CHIX    16:05:41 
          ----------  -------  -------- 
  200     4,096.0000   XLON    16:05:54 
          ----------  -------  -------- 
  221     4,096.0000   TRQX    16:06:16 
          ----------  -------  -------- 
  183     4,096.0000   TRQX    16:06:39 
          ----------  -------  -------- 
  131     4,096.0000   XLON    16:06:58 
          ----------  -------  -------- 
  140     4,096.0000   XLON    16:06:58 
          ----------  -------  -------- 
  291     4,096.5000   TRQX    16:07:12 
          ----------  -------  -------- 
  212     4,096.0000   CHIX    16:07:16 
          ----------  -------  -------- 
   73     4,097.5000   BATE    16:07:59 
          ----------  -------  -------- 
   1      4,097.5000   BATE    16:07:59 
          ----------  -------  -------- 
   66     4,097.5000   CHIX    16:07:59 
          ----------  -------  -------- 
  193     4,097.5000   XLON    16:07:59 
          ----------  -------  -------- 
  215     4,097.5000   CHIX    16:07:59 
          ----------  -------  -------- 
   13     4,097.5000   CHIX    16:07:59 
          ----------  -------  -------- 
   79     4,096.0000   BATE    16:09:00 
          ----------  -------  -------- 
   2      4,096.0000   BATE    16:09:00 
          ----------  -------  -------- 
   77     4,096.0000   CHIX    16:09:00 
          ----------  -------  -------- 
  100     4,096.0000   CHIX    16:09:00 
          ----------  -------  -------- 
   72     4,096.0000   CHIX    16:09:00 
          ----------  -------  -------- 
  109     4,096.0000   XLON    16:09:01 
          ----------  -------  -------- 
  174     4,096.0000   XLON    16:09:01 
          ----------  -------  -------- 
  129     4,096.0000   XLON    16:09:04 
          ----------  -------  -------- 
  185     4,096.0000   XLON    16:09:04 
          ----------  -------  -------- 
  187     4,096.0000   XLON    16:09:16 
          ----------  -------  -------- 
  119     4,094.5000   XLON    16:09:33 
          ----------  -------  -------- 
  115     4,096.5000   CHIX    16:10:06 
          ----------  -------  -------- 
  150     4,096.5000   CHIX    16:10:06 
          ----------  -------  -------- 
  360     4,096.0000   XLON    16:10:23 
          ----------  -------  -------- 
  266     4,094.5000   CHIX    16:10:45 
          ----------  -------  -------- 
  272     4,094.5000   XLON    16:10:49 
          ----------  -------  -------- 
   57     4,095.0000   BATE    16:11:13 
          ----------  -------  -------- 
  100     4,095.0000   BATE    16:11:13 
          ----------  -------  -------- 
   21     4,095.0000   BATE    16:11:13 
          ----------  -------  -------- 
  114     4,094.5000   AQXE    16:11:16 
          ----------  -------  -------- 
  112     4,094.5000   XLON    16:11:16 
          ----------  -------  -------- 
  202     4,093.5000   CHIX    16:11:28 
          ----------  -------  -------- 
  215     4,092.0000   XLON    16:11:44 
          ----------  -------  -------- 
  196     4,091.0000   XLON    16:11:56 
          ----------  -------  -------- 
  185     4,091.0000   XLON    16:12:38 
          ----------  -------  -------- 
  367     4,090.0000   XLON    16:12:46 
          ----------  -------  -------- 
  100     4,090.0000   CHIX    16:12:50 
          ----------  -------  -------- 
  100     4,090.0000   CHIX    16:12:50 
          ----------  -------  -------- 
   22     4,090.0000   CHIX    16:12:51 
          ----------  -------  -------- 
  186     4,089.5000   CHIX    16:13:04 
          ----------  -------  -------- 
  133     4,089.0000   BATE    16:13:25 
          ----------  -------  -------- 
   13     4,089.0000   BATE    16:13:25 
          ----------  -------  -------- 
   21     4,089.0000   BATE    16:13:25 
          ----------  -------  -------- 
   14     4,089.0000   BATE    16:13:25 
          ----------  -------  -------- 
   26     4,089.5000   CHIX    16:13:30 
          ----------  -------  -------- 
  100     4,089.5000   CHIX    16:13:30 
          ----------  -------  -------- 
  100     4,089.5000   CHIX    16:13:34 
          ----------  -------  -------- 
  189     4,088.5000   CHIX    16:13:52 
          ----------  -------  -------- 
  125     4,088.0000   CHIX    16:14:02 
          ----------  -------  -------- 
  220     4,089.5000   CHIX    16:14:30 
          ----------  -------  -------- 
  350     4,089.5000   CHIX    16:14:45 
          ----------  -------  -------- 
  188     4,089.0000   XLON    16:14:48 
          ----------  -------  -------- 
  190     4,088.0000   XLON    16:15:05 
          ----------  -------  -------- 
   46     4,087.5000   CHIX    16:15:34 
          ----------  -------  -------- 
  154     4,087.5000   CHIX    16:15:34 
          ----------  -------  -------- 
   3      4,089.5000   XLON    16:15:57 
          ----------  -------  -------- 
   3      4,089.5000   XLON    16:15:57 
          ----------  -------  -------- 
  100     4,092.5000   BATE    16:16:38 
          ----------  -------  -------- 
   29     4,092.5000   BATE    16:16:39 
          ----------  -------  -------- 
  394     4,092.5000   CHIX    16:16:39 
          ----------  -------  -------- 
   65     4,092.5000   TRQX    16:16:39 
          ----------  -------  -------- 
  333     4,092.5000   XLON    16:16:39 
          ----------  -------  -------- 
   50     4,092.5000   CHIX    16:16:39 
          ----------  -------  -------- 
  257     4,091.5000   CHIX    16:16:44 
          ----------  -------  -------- 
  183     4,090.5000   XLON    16:17:06 
          ----------  -------  -------- 
  195     4,090.5000   BATE    16:17:08 
          ----------  -------  -------- 
  192     4,089.5000   XLON    16:17:20 
          ----------  -------  -------- 
  197     4,091.5000   CHIX    16:17:42 
          ----------  -------  -------- 
  177     4,089.5000   BATE    16:17:51 
          ----------  -------  -------- 
  185     4,089.0000   CHIX    16:18:04 
          ----------  -------  -------- 
   33     4,087.5000   XLON    16:18:23 
          ----------  -------  -------- 
  166     4,087.5000   XLON    16:18:25 
          ----------  -------  -------- 
  188     4,088.0000   CHIX    16:18:43 
          ----------  -------  -------- 
   75     4,087.5000   BATE    16:18:53 
          ----------  -------  -------- 
   1      4,087.5000   BATE    16:18:53 
          ----------  -------  -------- 
   99     4,087.5000   BATE    16:18:53 
          ----------  -------  -------- 
   59     4,087.5000   BATE    16:18:54 
          ----------  -------  -------- 
   76     4,088.0000   CHIX    16:19:17 
          ----------  -------  -------- 
   42     4,088.0000   CHIX    16:19:17 
          ----------  -------  -------- 
   90     4,088.0000   CHIX    16:19:17 
          ----------  -------  -------- 
  145     4,088.0000   AQXE    16:19:20 
          ----------  -------  -------- 
  215     4,088.0000   CHIX    16:19:20 
          ----------  -------  -------- 
   79     4,088.0000   CHIX    16:19:20 
          ----------  -------  -------- 
  244     4,087.5000   XLON    16:20:07 
          ----------  -------  -------- 
  217     4,087.5000   XLON    16:20:07 
          ----------  -------  -------- 
  252     4,087.5000   XLON    16:20:07 
          ----------  -------  -------- 
   4      4,087.5000   XLON    16:20:07 
          ----------  -------  -------- 
   8      4,087.5000   XLON    16:20:08 
          ----------  -------  -------- 
   88     4,087.5000   XLON    16:20:08 
          ----------  -------  -------- 
  190     4,087.5000   XLON    16:20:08 
          ----------  -------  -------- 
  229     4,088.5000   CHIX    16:20:23 
          ----------  -------  -------- 
  194     4,088.5000   TRQX    16:20:37 
          ----------  -------  -------- 
  196     4,088.5000   XLON    16:20:45 
          ----------  -------  -------- 
  219     4,088.0000   CHIX    16:21:02 
          ----------  -------  -------- 
  334     4,088.0000   CHIX    16:21:11 
          ----------  -------  -------- 
  258     4,088.0000   XLON    16:21:27 
          ----------  -------  -------- 
  125     4,087.5000   CHIX    16:21:34 
          ----------  -------  -------- 
   60     4,087.5000   CHIX    16:21:34 
          ----------  -------  -------- 
  248     4,086.0000   BATE    16:21:43 
          ----------  -------  -------- 
  100     4,085.5000   BATE    16:21:58 
          ----------  -------  -------- 
  100     4,085.5000   BATE    16:21:58 
          ----------  -------  -------- 
   16     4,085.5000   BATE    16:21:59 
          ----------  -------  -------- 
  233     4,085.5000   XLON    16:22:04 
          ----------  -------  -------- 
  207     4,087.0000   CHIX    16:22:20 
          ----------  -------  -------- 
  212     4,085.0000   TRQX    16:22:28 
          ----------  -------  -------- 
  197     4,085.0000   TRQX    16:22:37 
          ----------  -------  -------- 
  205     4,084.5000   BATE    16:22:50 
          ----------  -------  -------- 
  225     4,083.5000   XLON    16:23:00 
          ----------  -------  -------- 
  184     4,082.5000   XLON    16:23:07 
          ----------  -------  -------- 
   73     4,082.5000   BATE    16:23:33 
          ----------  -------  -------- 
  225     4,082.5000   CHIX    16:23:33 
          ----------  -------  -------- 
  190     4,082.5000   XLON    16:23:33 
          ----------  -------  -------- 
   37     4,082.5000   TRQX    16:23:33 
          ----------  -------  -------- 
   29     4,082.5000   AQXE    16:23:33 
          ----------  -------  -------- 
  245     4,081.5000   CHIX    16:23:48 
          ----------  -------  -------- 
  402     4,082.5000   XLON    16:24:15 
          ----------  -------  -------- 
  196     4,082.5000   TRQX    16:24:15 
          ----------  -------  -------- 
  208     4,081.0000   XLON    16:24:37 
          ----------  -------  -------- 
  205     4,080.5000   XLON    16:24:40 
          ----------  -------  -------- 
  178     4,080.5000   XLON    16:24:42 
          ----------  -------  -------- 
  157     4,080.5000   BATE    16:24:52 
          ----------  -------  -------- 
   30     4,080.5000   BATE    16:24:52 
          ----------  -------  -------- 
  177     4,080.0000   XLON    16:25:02 
          ----------  -------  -------- 
  143     4,080.5000   XLON    16:25:19 
          ----------  -------  -------- 
   67     4,080.5000   XLON    16:25:19 
          ----------  -------  -------- 
  237     4,080.0000   XLON    16:25:30 
          ----------  -------  -------- 
  218     4,079.5000   XLON    16:25:31 
          ----------  -------  -------- 
   9      4,079.5000   XLON    16:25:31 
          ----------  -------  -------- 
   81     4,079.0000   XLON    16:25:43 
          ----------  -------  -------- 
  109     4,079.0000   CHIX    16:25:43 
          ----------  -------  -------- 
  192     4,078.0000   CHIX    16:25:54 
          ----------  -------  -------- 
   62     4,077.0000   CHIX    16:26:00 
          ----------  -------  -------- 
  123     4,077.0000   CHIX    16:26:01 
          ----------  -------  -------- 
  209     4,075.5000   TRQX    16:26:10 
          ----------  -------  -------- 
  226     4,076.5000   XLON    16:26:20 
          ----------  -------  -------- 
   5      4,076.5000   XLON    16:26:20 
          ----------  -------  -------- 
  101     4,076.0000   XLON    16:26:33 
          ----------  -------  -------- 
   79     4,076.0000   XLON    16:26:33 
          ----------  -------  -------- 
   38     4,076.0000   XLON    16:26:33 
          ----------  -------  -------- 
  207     4,076.0000   XLON    16:26:53 
          ----------  -------  -------- 
  262     4,075.5000   XLON    16:27:11 
          ----------  -------  -------- 
  262     4,075.5000   XLON    16:27:11 
          ----------  -------  -------- 
   62     4,075.5000   XLON    16:27:11 
          ----------  -------  -------- 
  150     4,075.0000   XLON    16:27:19 
          ----------  -------  -------- 
  182     4,073.5000   XLON    16:27:28 
          ----------  -------  -------- 
  191     4,074.5000   CHIX    16:27:35 
          ----------  -------  -------- 
  204     4,074.0000   CHIX    16:27:48 
          ----------  -------  -------- 
  177     4,074.5000   XLON    16:28:00 
          ----------  -------  -------- 
  210     4,073.5000   CHIX    16:28:04 
          ----------  -------  -------- 
   20     4,072.5000   CHIX    16:28:26 
          ----------  -------  -------- 
   69     4,072.5000   CHIX    16:28:26 
          ----------  -------  -------- 
   42     4,072.5000   CHIX    16:28:26 
          ----------  -------  -------- 
  235     4,072.5000   CHIX    16:28:26 
          ----------  -------  -------- 
  209     4,073.5000   XLON    16:28:37 
          ----------  -------  -------- 
  135     4,073.5000   XLON    16:28:45 
          ----------  -------  -------- 
   58     4,073.5000   XLON    16:28:45 
          ----------  -------  -------- 
  350     4,074.0000   XLON    16:29:07 
          ----------  -------  -------- 
 

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

POSKZGZLVNFGZZM

(END) Dow Jones Newswires

September 27, 2022 12:55 ET (16:55 GMT)

Unilever (LSE:ULVR)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024 Haga Click aquí para más Gráficas Unilever.
Unilever (LSE:ULVR)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024 Haga Click aquí para más Gráficas Unilever.