Picture of Diageo logo

DEO Diageo News Story

0.000.00%
us flag iconLast trade - 00:00
Consumer DefensivesBalancedLarge CapNeutral

REG - Diageo PLC - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20211208:nRSH9009Ua&default-theme=true

RNS Number : 9009U  Diageo PLC  08 December 2021

 Diageo plc
 Transaction in Own Shares
 08 December 2021

 Diageo plc ('Diageo') announces that on 07 December 2021 it has purchased
 220,000 of its ordinary shares of 28 101/108 pence each on the London Stock
 Exchange and other recognised investment exchanges from Goldman Sachs
 International as follows. Such purchase was effected pursuant to instructions
 issued by Diageo on 07 December 2021, as announced on 26 November 2021:

 Aggregated information on shares purchased according to trading venues:

 Date of purchase  Number of shares purchased  Highest price paid: (GBp)  Lowest price paid: (GBp)  Volume  weighted average price paid per share (GBp)   Venue
 07 December 2021  220,000                     4,016.00                   3,970.00                  3,996.17                                              XLON
 07 December 2021  -                           -                          -                         -                                                     CHIX
 07 December 2021  -                           -                          -                         -                                                     BATE

 Diageo intends to cancel the purchased shares.

 A full breakdown of the individual trades is attached to this announcement.

 This announcement does not constitute, or form part of, an offer or any
 solicitation of an offer for securities in any jurisdiction.

 LEI number of Diageo plc: 213800ZVIELEA55JMJ32
 Classification: Acquisition or disposal of the issuer's own shares

 Transaction Date  Time                        Time Zone                  Volume                    Price (GBp)                                           Trading Venue  Transaction ID
 07 December 2021  08:50:46                    GMT                        195                       3977                                                  XLON           443541943759864
 07 December 2021  08:50:46                    GMT                        410                       3977                                                  XLON           443541943759865
 07 December 2021  08:50:52                    GMT                        182                       3977.5                                                XLON           443541943759878
 07 December 2021  08:50:54                    GMT                        176                       3977.5                                                XLON           443541943759882
 07 December 2021  08:50:54                    GMT                        205                       3977.5                                                XLON           443541943759884
 07 December 2021  08:51:59                    GMT                        157                       3974                                                  XLON           443541943760039
 07 December 2021  08:51:59                    GMT                        448                       3974                                                  XLON           443541943760041
 07 December 2021  08:51:59                    GMT                        123                       3974                                                  XLON           443541943760051
 07 December 2021  08:52:47                    GMT                        525                       3973.5                                                XLON           443541943760138
 07 December 2021  08:54:09                    GMT                        426                       3973                                                  XLON           443541943760284
 07 December 2021  08:54:09                    GMT                        179                       3973                                                  XLON           443541943760285
 07 December 2021  08:56:01                    GMT                        488                       3973                                                  XLON           443541943760627
 07 December 2021  08:56:01                    GMT                        150                       3973                                                  XLON           443541943760628
 07 December 2021  08:56:59                    GMT                        25                        3973.5                                                XLON           443541943760813
 07 December 2021  08:56:59                    GMT                        580                       3973.5                                                XLON           443541943760814
 07 December 2021  08:57:46                    GMT                        580                       3974                                                  XLON           443541943761001
 07 December 2021  08:59:35                    GMT                        605                       3973                                                  XLON           443541943761306
 07 December 2021  09:00:22                    GMT                        393                       3970                                                  XLON           443541943761476
 07 December 2021  09:00:22                    GMT                        212                       3970                                                  XLON           443541943761477
 07 December 2021  09:01:51                    GMT                        269                       3972.5                                                XLON           443541943761702
 07 December 2021  09:01:51                    GMT                        336                       3972.5                                                XLON           443541943761703
 07 December 2021  09:03:13                    GMT                        12                        3973.5                                                XLON           443541943761930
 07 December 2021  09:03:13                    GMT                        139                       3973.5                                                XLON           443541943761931
 07 December 2021  09:03:13                    GMT                        454                       3973.5                                                XLON           443541943761932
 07 December 2021  09:03:53                    GMT                        245                       3973.5                                                XLON           443541943762031
 07 December 2021  09:03:53                    GMT                        261                       3973.5                                                XLON           443541943762032
 07 December 2021  09:05:22                    GMT                        149                       3973                                                  XLON           443541943762206
 07 December 2021  09:05:30                    GMT                        605                       3974.5                                                XLON           443541943762240
 07 December 2021  09:06:44                    GMT                        314                       3974.5                                                XLON           443541943762568
 07 December 2021  09:07:03                    GMT                        140                       3974                                                  XLON           443541943762605
 07 December 2021  09:07:58                    GMT                        150                       3978.5                                                XLON           443541943762741
 07 December 2021  09:07:58                    GMT                        51                        3978.5                                                XLON           443541943762742
 07 December 2021  09:08:10                    GMT                        149                       3978                                                  XLON           443541943762769
 07 December 2021  09:08:15                    GMT                        132                       3978                                                  XLON           443541943762774
 07 December 2021  09:09:30                    GMT                        170                       3983                                                  XLON           443541943763063
 07 December 2021  09:09:30                    GMT                        41                        3983                                                  XLON           443541943763064
 07 December 2021  09:09:45                    GMT                        25                        3983                                                  XLON           443541943763121
 07 December 2021  09:09:45                    GMT                        164                       3983                                                  XLON           443541943763122
 07 December 2021  09:09:53                    GMT                        150                       3986                                                  XLON           443541943763157
 07 December 2021  09:09:53                    GMT                        66                        3986                                                  XLON           443541943763158
 07 December 2021  09:09:58                    GMT                        144                       3986                                                  XLON           443541943763162
 07 December 2021  09:10:02                    GMT                        554                       3985.5                                                XLON           443541943763166
 07 December 2021  09:10:08                    GMT                        413                       3986                                                  XLON           443541943763221
 07 December 2021  09:11:33                    GMT                        255                       3981.5                                                XLON           443541943763483
 07 December 2021  09:13:45                    GMT                        564                       3982                                                  XLON           443541943763820
 07 December 2021  09:13:45                    GMT                        34                        3982                                                  XLON           443541943763821
 07 December 2021  09:15:02                    GMT                        559                       3983.5                                                XLON           443541943763985
 07 December 2021  09:16:41                    GMT                        605                       3987.5                                                XLON           443541943764238
 07 December 2021  09:18:06                    GMT                        573                       3984.5                                                XLON           443541943764424
 07 December 2021  09:18:47                    GMT                        133                       3984                                                  XLON           443541943764511
 07 December 2021  09:19:38                    GMT                        522                       3980.5                                                XLON           443541943764740
 07 December 2021  09:21:20                    GMT                        605                       3984                                                  XLON           443541943765048
 07 December 2021  09:22:56                    GMT                        115                       3982.5                                                XLON           443541943765192
 07 December 2021  09:22:56                    GMT                        436                       3982.5                                                XLON           443541943765193
 07 December 2021  09:23:28                    GMT                        138                       3984                                                  XLON           443541943765287
 07 December 2021  09:24:16                    GMT                        371                       3985                                                  XLON           443541943765420
 07 December 2021  09:24:16                    GMT                        56                        3985                                                  XLON           443541943765421
 07 December 2021  09:24:16                    GMT                        128                       3985                                                  XLON           443541943765422
 07 December 2021  09:26:55                    GMT                        134                       3983.5                                                XLON           443541943765899
 07 December 2021  09:27:15                    GMT                        145                       3983.5                                                XLON           443541943765932
 07 December 2021  09:27:19                    GMT                        157                       3983                                                  XLON           443541943765935
 07 December 2021  09:27:19                    GMT                        247                       3983                                                  XLON           443541943765936
 07 December 2021  09:27:25                    GMT                        299                       3982.5                                                XLON           443541943765963
 07 December 2021  09:27:25                    GMT                        226                       3982.5                                                XLON           443541943765964
 07 December 2021  09:28:35                    GMT                        528                       3981                                                  XLON           443541943766109
 07 December 2021  09:29:58                    GMT                        245                       3980.5                                                XLON           443541943766295
 07 December 2021  09:29:58                    GMT                        239                       3980.5                                                XLON           443541943766296
 07 December 2021  09:29:58                    GMT                        121                       3980.5                                                XLON           443541943766297
 07 December 2021  09:30:43                    GMT                        94                        3981.5                                                XLON           443541943766358
 07 December 2021  09:30:43                    GMT                        35                        3981.5                                                XLON           443541943766359
 07 December 2021  09:32:16                    GMT                        605                       3980                                                  XLON           443541943766564
 07 December 2021  09:33:16                    GMT                        573                       3979.5                                                XLON           443541943766756
 07 December 2021  09:36:02                    GMT                        515                       3980                                                  XLON           443541943767098
 07 December 2021  09:38:12                    GMT                        136                       3983.5                                                XLON           443541943767408
 07 December 2021  09:38:12                    GMT                        23                        3983.5                                                XLON           443541943767409
 07 December 2021  09:38:21                    GMT                        136                       3983.5                                                XLON           443541943767450
 07 December 2021  09:38:21                    GMT                        23                        3983.5                                                XLON           443541943767451
 07 December 2021  09:38:26                    GMT                        136                       3983.5                                                XLON           443541943767466
 07 December 2021  09:38:26                    GMT                        23                        3983.5                                                XLON           443541943767467
 07 December 2021  09:38:26                    GMT                        15                        3983.5                                                XLON           443541943767468
 07 December 2021  09:38:39                    GMT                        127                       3985.5                                                XLON           443541943767548
 07 December 2021  09:38:54                    GMT                        141                       3986                                                  XLON           443541943767611
 07 December 2021  09:39:21                    GMT                        450                       3986                                                  XLON           443541943767664
 07 December 2021  09:39:22                    GMT                        150                       3985.5                                                XLON           443541943767671
 07 December 2021  09:39:22                    GMT                        236                       3985.5                                                XLON           443541943767672
 07 December 2021  09:39:22                    GMT                        34                        3985.5                                                XLON           443541943767673
 07 December 2021  09:39:38                    GMT                        150                       3985.5                                                XLON           443541943767700
 07 December 2021  09:39:38                    GMT                        96                        3985.5                                                XLON           443541943767701
 07 December 2021  09:43:08                    GMT                        605                       3989.5                                                XLON           443541943768126
 07 December 2021  09:44:39                    GMT                        546                       3989.5                                                XLON           443541943768474
 07 December 2021  09:44:41                    GMT                        41                        3990                                                  XLON           443541943768494
 07 December 2021  09:44:41                    GMT                        508                       3990                                                  XLON           443541943768495
 07 December 2021  09:45:20                    GMT                        150                       3990.5                                                XLON           443541943768697
 07 December 2021  09:45:20                    GMT                        14                        3990.5                                                XLON           443541943768698
 07 December 2021  09:45:49                    GMT                        100                       3989                                                  XLON           443541943768846
 07 December 2021  09:45:49                    GMT                        160                       3989.5                                                XLON           443541943768847
 07 December 2021  09:45:49                    GMT                        150                       3990                                                  XLON           443541943768848
 07 December 2021  09:45:49                    GMT                        112                       3990                                                  XLON           443541943768849
 07 December 2021  09:48:43                    GMT                        137                       3989.5                                                XLON           443541943769212
 07 December 2021  09:49:07                    GMT                        443                       3990.5                                                XLON           443541943769334
 07 December 2021  09:49:48                    GMT                        605                       3991                                                  XLON           443541943769384
 07 December 2021  09:51:26                    GMT                        605                       3985                                                  XLON           443541943769530
 07 December 2021  09:53:25                    GMT                        377                       3983                                                  XLON           443541943769811
 07 December 2021  09:53:42                    GMT                        227                       3983                                                  XLON           443541943769844
 07 December 2021  09:54:44                    GMT                        172                       3980.5                                                XLON           443541943769961
 07 December 2021  09:55:10                    GMT                        224                       3979.5                                                XLON           443541943769998
 07 December 2021  09:55:10                    GMT                        101                       3979.5                                                XLON           443541943769999
 07 December 2021  09:55:10                    GMT                        280                       3979.5                                                XLON           443541943770000
 07 December 2021  09:56:17                    GMT                        557                       3980.5                                                XLON           443541943770138
 07 December 2021  09:58:14                    GMT                        166                       3981                                                  XLON           443541943770484
 07 December 2021  09:58:14                    GMT                        436                       3981                                                  XLON           443541943770485
 07 December 2021  09:59:28                    GMT                        458                       3980                                                  XLON           443541943770733
 07 December 2021  09:59:28                    GMT                        147                       3980                                                  XLON           443541943770734
 07 December 2021  10:01:58                    GMT                        66                        3985.5                                                XLON           443541943771074
 07 December 2021  10:01:58                    GMT                        236                       3985.5                                                XLON           443541943771076
 07 December 2021  10:01:58                    GMT                        181                       3985.5                                                XLON           443541943771077
 07 December 2021  10:01:59                    GMT                        75                        3986                                                  XLON           443541943771080
 07 December 2021  10:01:59                    GMT                        49                        3986                                                  XLON           443541943771081
 07 December 2021  10:01:59                    GMT                        54                        3986                                                  XLON           443541943771082
 07 December 2021  10:02:51                    GMT                        518                       3987.5                                                XLON           443541943771208
 07 December 2021  10:05:33                    GMT                        150                       3986                                                  XLON           443541943771530
 07 December 2021  10:05:33                    GMT                        238                       3986.5                                                XLON           443541943771531
 07 December 2021  10:05:33                    GMT                        127                       3986.5                                                XLON           443541943771532
 07 December 2021  10:06:29                    GMT                        16                        3986                                                  XLON           443541943771817
 07 December 2021  10:06:29                    GMT                        589                       3986                                                  XLON           443541943771818
 07 December 2021  10:08:41                    GMT                        605                       3984.5                                                XLON           443541943772262
 07 December 2021  10:08:47                    GMT                        122                       3984.5                                                XLON           443541943772269
 07 December 2021  10:09:46                    GMT                        386                       3983.5                                                XLON           443541943772371
 07 December 2021  10:09:46                    GMT                        215                       3983.5                                                XLON           443541943772372
 07 December 2021  10:11:48                    GMT                        580                       3982                                                  XLON           443541943772588
 07 December 2021  10:13:29                    GMT                        597                       3982.5                                                XLON           443541943772770
 07 December 2021  10:16:12                    GMT                        150                       3979                                                  XLON           443541943773293
 07 December 2021  10:16:17                    GMT                        150                       3979                                                  XLON           443541943773299
 07 December 2021  10:16:17                    GMT                        226                       3979                                                  XLON           443541943773300
 07 December 2021  10:18:23                    GMT                        235                       3983                                                  XLON           443541943773547
 07 December 2021  10:18:54                    GMT                        366                       3982.5                                                XLON           443541943773616
 07 December 2021  10:18:54                    GMT                        149                       3982.5                                                XLON           443541943773620
 07 December 2021  10:19:30                    GMT                        140                       3982.5                                                XLON           443541943773718
 07 December 2021  10:19:56                    GMT                        314                       3982                                                  XLON           443541943773763
 07 December 2021  10:20:00                    GMT                        467                       3982                                                  XLON           443541943773771
 07 December 2021  10:20:00                    GMT                        138                       3982                                                  XLON           443541943773772
 07 December 2021  10:22:12                    GMT                        78                        3982.5                                                XLON           443541943774047
 07 December 2021  10:23:02                    GMT                        150                       3982.5                                                XLON           443541943774198
 07 December 2021  10:23:02                    GMT                        379                       3982.5                                                XLON           443541943774199
 07 December 2021  10:24:30                    GMT                        191                       3981.5                                                XLON           443541943774387
 07 December 2021  10:25:03                    GMT                        341                       3982                                                  XLON           443541943774451
 07 December 2021  10:25:03                    GMT                        78                        3982                                                  XLON           443541943774452
 07 December 2021  10:26:40                    GMT                        150                       3983.5                                                XLON           443541943774629
 07 December 2021  10:27:22                    GMT                        190                       3982.5                                                XLON           443541943774697
 07 December 2021  10:27:22                    GMT                        184                       3982.5                                                XLON           443541943774698
 07 December 2021  10:27:22                    GMT                        22                        3982.5                                                XLON           443541943774699
 07 December 2021  10:27:22                    GMT                        51                        3982.5                                                XLON           443541943774700
 07 December 2021  10:28:21                    GMT                        150                       3982.5                                                XLON           443541943774783
 07 December 2021  10:28:26                    GMT                        6                         3982.5                                                XLON           443541943774784
 07 December 2021  10:28:26                    GMT                        3                         3982.5                                                XLON           443541943774785
 07 December 2021  10:28:26                    GMT                        3                         3982.5                                                XLON           443541943774786
 07 December 2021  10:28:26                    GMT                        244                       3982.5                                                XLON           443541943774787
 07 December 2021  10:28:26                    GMT                        191                       3982.5                                                XLON           443541943774788
 07 December 2021  10:28:26                    GMT                        89                        3982.5                                                XLON           443541943774789
 07 December 2021  10:29:42                    GMT                        150                       3982.5                                                XLON           443541943774949
 07 December 2021  10:29:43                    GMT                        131                       3982.5                                                XLON           443541943774951
 07 December 2021  10:29:42                    GMT                        247                       3982.5                                                XLON           443541943774950
 07 December 2021  10:30:57                    GMT                        76                        3979                                                  XLON           443541943775147
 07 December 2021  10:31:21                    GMT                        100                       3979.5                                                XLON           443541943775205
 07 December 2021  10:31:37                    GMT                        150                       3979.5                                                XLON           443541943775220
 07 December 2021  10:32:36                    GMT                        275                       3979.5                                                XLON           443541943775356
 07 December 2021  10:32:37                    GMT                        150                       3979.5                                                XLON           443541943775360
 07 December 2021  10:32:37                    GMT                        190                       3979.5                                                XLON           443541943775361
 07 December 2021  10:32:37                    GMT                        265                       3979.5                                                XLON           443541943775362
 07 December 2021  10:32:37                    GMT                        235                       3978.5                                                XLON           443541943775366
 07 December 2021  10:35:27                    GMT                        150                       3982.5                                                XLON           443541943775741
 07 December 2021  10:35:37                    GMT                        221                       3982                                                  XLON           443541943775752
 07 December 2021  10:35:37                    GMT                        132                       3982.5                                                XLON           443541943775753
 07 December 2021  10:36:19                    GMT                        488                       3981.5                                                XLON           443541943775855
 07 December 2021  10:38:51                    GMT                        150                       3981.5                                                XLON           443541943776068
 07 December 2021  10:38:51                    GMT                        149                       3982                                                  XLON           443541943776069
 07 December 2021  10:38:56                    GMT                        89                        3981.5                                                XLON           443541943776080
 07 December 2021  10:38:56                    GMT                        184                       3981.5                                                XLON           443541943776081
 07 December 2021  10:39:09                    GMT                        141                       3981.5                                                XLON           443541943776093
 07 December 2021  10:40:31                    GMT                        605                       3981.5                                                XLON           443541943776257
 07 December 2021  10:43:05                    GMT                        482                       3981.5                                                XLON           443541943776439
 07 December 2021  10:43:05                    GMT                        150                       3981.5                                                XLON           443541943776440
 07 December 2021  10:44:45                    GMT                        605                       3987.5                                                XLON           443541943776581
 07 December 2021  10:46:05                    GMT                        35                        3988                                                  XLON           443541943776698
 07 December 2021  10:46:08                    GMT                        37                        3988                                                  XLON           443541943776699
 07 December 2021  10:46:11                    GMT                        37                        3988                                                  XLON           443541943776707
 07 December 2021  10:46:31                    GMT                        189                       3988.5                                                XLON           443541943776764
 07 December 2021  10:46:31                    GMT                        268                       3988.5                                                XLON           443541943776765
 07 December 2021  10:50:22                    GMT                        124                       3989.5                                                XLON           443541943777123
 07 December 2021  10:50:22                    GMT                        481                       3989.5                                                XLON           443541943777124
 07 December 2021  10:50:22                    GMT                        150                       3989.5                                                XLON           443541943777137
 07 December 2021  10:50:22                    GMT                        139                       3989.5                                                XLON           443541943777138
 07 December 2021  10:50:23                    GMT                        52                        3989.5                                                XLON           443541943777139
 07 December 2021  10:50:23                    GMT                        143                       3989.5                                                XLON           443541943777140
 07 December 2021  10:52:19                    GMT                        605                       3989                                                  XLON           443541943777512
 07 December 2021  10:52:31                    GMT                        133                       3989.5                                                XLON           443541943777551
 07 December 2021  10:53:31                    GMT                        586                       3989                                                  XLON           443541943777679
 07 December 2021  10:55:24                    GMT                        594                       3990.5                                                XLON           443541943777911
 07 December 2021  10:57:10                    GMT                        579                       3990                                                  XLON           443541943778198
 07 December 2021  10:59:16                    GMT                        605                       3989                                                  XLON           443541943778483
 07 December 2021  11:00:51                    GMT                        518                       3988.5                                                XLON           443541943778706
 07 December 2021  11:00:51                    GMT                        16                        3988.5                                                XLON           443541943778707
 07 December 2021  11:01:21                    GMT                        125                       3988.5                                                XLON           443541943778735
 07 December 2021  11:03:00                    GMT                        82                        3987                                                  XLON           443541943778911
 07 December 2021  11:03:00                    GMT                        437                       3987                                                  XLON           443541943778912
 07 December 2021  11:04:34                    GMT                        309                       3988.5                                                XLON           443541943779071
 07 December 2021  11:04:34                    GMT                        296                       3988.5                                                XLON           443541943779072
 07 December 2021  11:06:54                    GMT                        235                       3986.5                                                XLON           443541943779596
 07 December 2021  11:06:54                    GMT                        100                       3986.5                                                XLON           443541943779597
 07 December 2021  11:06:54                    GMT                        32                        3986.5                                                XLON           443541943779598
 07 December 2021  11:08:28                    GMT                        173                       3989.5                                                XLON           443541943779805
 07 December 2021  11:08:28                    GMT                        150                       3989.5                                                XLON           443541943779810
 07 December 2021  11:08:28                    GMT                        225                       3989.5                                                XLON           443541943779813
 07 December 2021  11:08:28                    GMT                        230                       3989.5                                                XLON           443541943779814
 07 December 2021  11:08:40                    GMT                        150                       3989.5                                                XLON           443541943779838
 07 December 2021  11:10:20                    GMT                        167                       3992                                                  XLON           443541943780090
 07 December 2021  11:10:56                    GMT                        268                       3992.5                                                XLON           443541943780121
 07 December 2021  11:10:56                    GMT                        51                        3992.5                                                XLON           443541943780122
 07 December 2021  11:10:56                    GMT                        150                       3992.5                                                XLON           443541943780125
 07 December 2021  11:12:06                    GMT                        143                       3996                                                  XLON           443541943780274
 07 December 2021  11:12:11                    GMT                        313                       3995.5                                                XLON           443541943780280
 07 December 2021  11:14:24                    GMT                        354                       3994.5                                                XLON           443541943780589
 07 December 2021  11:14:24                    GMT                        243                       3994.5                                                XLON           443541943780590
 07 December 2021  11:14:24                    GMT                        128                       3995                                                  XLON           443541943780593
 07 December 2021  11:14:38                    GMT                        9                         3994.5                                                XLON           443541943780636
 07 December 2021  11:14:41                    GMT                        37                        3994.5                                                XLON           443541943780637
 07 December 2021  11:14:43                    GMT                        74                        3994.5                                                XLON           443541943780644
 07 December 2021  11:14:45                    GMT                        37                        3994.5                                                XLON           443541943780645
 07 December 2021  11:14:48                    GMT                        37                        3994.5                                                XLON           443541943780646
 07 December 2021  11:14:50                    GMT                        410                       3994.5                                                XLON           443541943780647
 07 December 2021  11:16:20                    GMT                        461                       3993.5                                                XLON           443541943780802
 07 December 2021  11:16:20                    GMT                        23                        3993.5                                                XLON           443541943780808
 07 December 2021  11:16:20                    GMT                        36                        3993.5                                                XLON           443541943780809
 07 December 2021  11:18:27                    GMT                        462                       3995.5                                                XLON           443541943781067
 07 December 2021  11:19:12                    GMT                        185                       3998                                                  XLON           443541943781197
 07 December 2021  11:20:34                    GMT                        602                       3995.5                                                XLON           443541943781353
 07 December 2021  11:22:13                    GMT                        170                       3991.5                                                XLON           443541943781657
 07 December 2021  11:22:13                    GMT                        367                       3991.5                                                XLON           443541943781658
 07 December 2021  11:25:05                    GMT                        111                       3990.5                                                XLON           443541943781895
 07 December 2021  11:25:05                    GMT                        477                       3990.5                                                XLON           443541943781896
 07 December 2021  11:26:25                    GMT                        130                       3991                                                  XLON           443541943781982
 07 December 2021  11:27:07                    GMT                        339                       3990.5                                                XLON           443541943782064
 07 December 2021  11:27:07                    GMT                        248                       3990.5                                                XLON           443541943782065
 07 December 2021  11:29:34                    GMT                        172                       3989                                                  XLON           443541943782306
 07 December 2021  11:29:34                    GMT                        107                       3989                                                  XLON           443541943782307
 07 December 2021  11:29:34                    GMT                        48                        3989                                                  XLON           443541943782308
 07 December 2021  11:30:39                    GMT                        136                       3990                                                  XLON           443541943782387
 07 December 2021  11:34:23                    GMT                        605                       3990.5                                                XLON           443541943782638
 07 December 2021  11:34:23                    GMT                        150                       3991                                                  XLON           443541943782639
 07 December 2021  11:34:23                    GMT                        66                        3991                                                  XLON           443541943782640
 07 December 2021  11:34:23                    GMT                        53                        3991                                                  XLON           443541943782641
 07 December 2021  11:34:43                    GMT                        150                       3991                                                  XLON           443541943782687
 07 December 2021  11:34:43                    GMT                        201                       3991                                                  XLON           443541943782688
 07 December 2021  11:34:43                    GMT                        1                         3991                                                  XLON           443541943782689
 07 December 2021  11:34:48                    GMT                        147                       3991                                                  XLON           443541943782690
 07 December 2021  11:37:05                    GMT                        150                       3991.5                                                XLON           443541943782920
 07 December 2021  11:37:05                    GMT                        140                       3991.5                                                XLON           443541943782921
 07 December 2021  11:37:05                    GMT                        28                        3991.5                                                XLON           443541943782922
 07 December 2021  11:38:38                    GMT                        165                       3992                                                  XLON           443541943783014
 07 December 2021  11:38:38                    GMT                        30                        3991.5                                                XLON           443541943783017
 07 December 2021  11:38:39                    GMT                        100                       3991.5                                                XLON           443541943783018
 07 December 2021  11:38:39                    GMT                        100                       3991.5                                                XLON           443541943783019
 07 December 2021  11:38:39                    GMT                        100                       3991.5                                                XLON           443541943783020
 07 December 2021  11:38:39                    GMT                        100                       3991.5                                                XLON           443541943783021
 07 December 2021  11:38:39                    GMT                        100                       3991.5                                                XLON           443541943783022
 07 December 2021  11:38:45                    GMT                        150                       3991.5                                                XLON           443541943783042
 07 December 2021  11:39:40                    GMT                        605                       3991.5                                                XLON           443541943783156
 07 December 2021  11:41:41                    GMT                        271                       3990.5                                                XLON           443541943783499
 07 December 2021  11:41:55                    GMT                        334                       3990.5                                                XLON           443541943783557
 07 December 2021  11:43:42                    GMT                        551                       3990.5                                                XLON           443541943783807
 07 December 2021  11:48:24                    GMT                        605                       3991                                                  XLON           443541943784330
 07 December 2021  11:48:24                    GMT                        150                       3991                                                  XLON           443541943784337
 07 December 2021  11:48:24                    GMT                        170                       3991                                                  XLON           443541943784338
 07 December 2021  11:48:24                    GMT                        170                       3991                                                  XLON           443541943784339
 07 December 2021  11:48:24                    GMT                        44                        3991                                                  XLON           443541943784340
 07 December 2021  11:50:22                    GMT                        83                        3992                                                  XLON           443541943784501
 07 December 2021  11:50:22                    GMT                        66                        3992                                                  XLON           443541943784502
 07 December 2021  11:50:42                    GMT                        150                       3992.5                                                XLON           443541943784545
 07 December 2021  11:50:42                    GMT                        455                       3992.5                                                XLON           443541943784546
 07 December 2021  11:53:31                    GMT                        147                       3990.5                                                XLON           443541943784731
 07 December 2021  11:55:17                    GMT                        143                       3990.5                                                XLON           443541943784862
 07 December 2021  11:55:17                    GMT                        61                        3990.5                                                XLON           443541943784863
 07 December 2021  11:55:17                    GMT                        142                       3990.5                                                XLON           443541943784864
 07 December 2021  11:56:28                    GMT                        150                       3990.5                                                XLON           443541943784930
 07 December 2021  11:56:28                    GMT                        140                       3990.5                                                XLON           443541943784931
 07 December 2021  11:56:28                    GMT                        315                       3990.5                                                XLON           443541943784932
 07 December 2021  11:56:33                    GMT                        135                       3990.5                                                XLON           443541943784936
 07 December 2021  11:57:48                    GMT                        74                        3990.5                                                XLON           443541943784984
 07 December 2021  11:57:48                    GMT                        143                       3990.5                                                XLON           443541943784985
 07 December 2021  11:58:24                    GMT                        229                       3990                                                  XLON           443541943785025
 07 December 2021  11:58:24                    GMT                        37                        3990                                                  XLON           443541943785026
 07 December 2021  11:58:24                    GMT                        144                       3990                                                  XLON           443541943785031
 07 December 2021  11:59:51                    GMT                        150                       3990                                                  XLON           443541943785212
 07 December 2021  11:59:51                    GMT                        140                       3990                                                  XLON           443541943785213
 07 December 2021  11:59:51                    GMT                        8                         3990                                                  XLON           443541943785214
 07 December 2021  11:59:56                    GMT                        163                       3989                                                  XLON           443541943785221
 07 December 2021  11:59:56                    GMT                        210                       3989                                                  XLON           443541943785222
 07 December 2021  12:01:37                    GMT                        35                        3988.5                                                XLON           443541943785440
 07 December 2021  12:01:37                    GMT                        44                        3988.5                                                XLON           443541943785441
 07 December 2021  12:02:01                    GMT                        150                       3988.5                                                XLON           443541943785471
 07 December 2021  12:02:01                    GMT                        66                        3988.5                                                XLON           443541943785472
 07 December 2021  12:02:01                    GMT                        51                        3988.5                                                XLON           443541943785473
 07 December 2021  12:02:06                    GMT                        144                       3988.5                                                XLON           443541943785488
 07 December 2021  12:02:30                    GMT                        104                       3987.5                                                XLON           443541943785539
 07 December 2021  12:02:30                    GMT                        312                       3987.5                                                XLON           443541943785540
 07 December 2021  12:02:30                    GMT                        105                       3987.5                                                XLON           443541943785541
 07 December 2021  12:04:26                    GMT                        167                       3986                                                  XLON           443541943785724
 07 December 2021  12:04:26                    GMT                        420                       3986                                                  XLON           443541943785725
 07 December 2021  12:05:10                    GMT                        127                       3986.5                                                XLON           443541943785781
 07 December 2021  12:07:52                    GMT                        37                        3991                                                  XLON           443541943786119
 07 December 2021  12:07:55                    GMT                        37                        3991                                                  XLON           443541943786121
 07 December 2021  12:07:57                    GMT                        37                        3991                                                  XLON           443541943786123
 07 December 2021  12:08:00                    GMT                        37                        3991                                                  XLON           443541943786127
 07 December 2021  12:08:02                    GMT                        37                        3991                                                  XLON           443541943786128
 07 December 2021  12:08:05                    GMT                        37                        3991                                                  XLON           443541943786132
 07 December 2021  12:08:07                    GMT                        37                        3991                                                  XLON           443541943786135
 07 December 2021  12:08:10                    GMT                        37                        3991                                                  XLON           443541943786143
 07 December 2021  12:08:12                    GMT                        37                        3991                                                  XLON           443541943786145
 07 December 2021  12:08:15                    GMT                        37                        3991                                                  XLON           443541943786146
 07 December 2021  12:08:31                    GMT                        140                       3990.5                                                XLON           443541943786194
 07 December 2021  12:08:31                    GMT                        78                        3990.5                                                XLON           443541943786195
 07 December 2021  12:09:23                    GMT                        34                        3992                                                  XLON           443541943786274
 07 December 2021  12:09:25                    GMT                        37                        3992                                                  XLON           443541943786287
 07 December 2021  12:09:28                    GMT                        37                        3992                                                  XLON           443541943786288
 07 December 2021  12:09:43                    GMT                        37                        3992.5                                                XLON           443541943786301
 07 December 2021  12:09:45                    GMT                        37                        3992.5                                                XLON           443541943786308
 07 December 2021  12:09:51                    GMT                        37                        3992.5                                                XLON           443541943786310
 07 December 2021  12:09:53                    GMT                        150                       3992.5                                                XLON           443541943786311
 07 December 2021  12:10:13                    GMT                        133                       3993                                                  XLON           443541943786362
 07 December 2021  12:11:39                    GMT                        37                        3992.5                                                XLON           443541943786549
 07 December 2021  12:11:41                    GMT                        37                        3992.5                                                XLON           443541943786553
 07 December 2021  12:11:44                    GMT                        37                        3992.5                                                XLON           443541943786556
 07 December 2021  12:11:46                    GMT                        37                        3992.5                                                XLON           443541943786559
 07 December 2021  12:11:49                    GMT                        37                        3992.5                                                XLON           443541943786562
 07 December 2021  12:11:51                    GMT                        37                        3992.5                                                XLON           443541943786572
 07 December 2021  12:11:54                    GMT                        37                        3992.5                                                XLON           443541943786573
 07 December 2021  12:11:57                    GMT                        37                        3992.5                                                XLON           443541943786574
 07 December 2021  12:11:59                    GMT                        37                        3992.5                                                XLON           443541943786575
 07 December 2021  12:12:01                    GMT                        37                        3992.5                                                XLON           443541943786576
 07 December 2021  12:12:04                    GMT                        37                        3992.5                                                XLON           443541943786596
 07 December 2021  12:12:45                    GMT                        87                        3992.5                                                XLON           443541943786650
 07 December 2021  12:12:45                    GMT                        112                       3992.5                                                XLON           443541943786651
 07 December 2021  12:13:17                    GMT                        37                        3994.5                                                XLON           443541943786696
 07 December 2021  12:13:19                    GMT                        37                        3994.5                                                XLON           443541943786697
 07 December 2021  12:14:26                    GMT                        532                       3996                                                  XLON           443541943786767
 07 December 2021  12:15:53                    GMT                        605                       3995                                                  XLON           443541943786927
 07 December 2021  12:18:10                    GMT                        155                       3993.5                                                XLON           443541943787186
 07 December 2021  12:18:19                    GMT                        114                       3993                                                  XLON           443541943787205
 07 December 2021  12:18:21                    GMT                        30                        3993                                                  XLON           443541943787212
 07 December 2021  12:18:21                    GMT                        303                       3993                                                  XLON           443541943787213
 07 December 2021  12:18:21                    GMT                        150                       3993                                                  XLON           443541943787214
 07 December 2021  12:19:23                    GMT                        494                       3993                                                  XLON           443541943787336
 07 December 2021  12:24:22                    GMT                        336                       3996                                                  XLON           443541943787704
 07 December 2021  12:24:42                    GMT                        3                         3995.5                                                XLON           443541943787755
 07 December 2021  12:24:44                    GMT                        37                        3995.5                                                XLON           443541943787757
 07 December 2021  12:24:46                    GMT                        37                        3995.5                                                XLON           443541943787770
 07 December 2021  12:24:49                    GMT                        37                        3995.5                                                XLON           443541943787775
 07 December 2021  12:24:52                    GMT                        37                        3995.5                                                XLON           443541943787779
 07 December 2021  12:24:54                    GMT                        37                        3995.5                                                XLON           443541943787781
 07 December 2021  12:24:57                    GMT                        37                        3995.5                                                XLON           443541943787782
 07 December 2021  12:24:59                    GMT                        37                        3995.5                                                XLON           443541943787783
 07 December 2021  12:25:02                    GMT                        37                        3995.5                                                XLON           443541943787784
 07 December 2021  12:25:07                    GMT                        37                        3996                                                  XLON           443541943787796
 07 December 2021  12:25:09                    GMT                        37                        3996                                                  XLON           443541943787797
 07 December 2021  12:25:15                    GMT                        37                        3996                                                  XLON           443541943787805
 07 December 2021  12:25:17                    GMT                        37                        3996                                                  XLON           443541943787806
 07 December 2021  12:25:19                    GMT                        37                        3996                                                  XLON           443541943787809
 07 December 2021  12:25:22                    GMT                        37                        3996                                                  XLON           443541943787810
 07 December 2021  12:25:24                    GMT                        7                         3996                                                  XLON           443541943787820
 07 December 2021  12:25:24                    GMT                        114                       3996                                                  XLON           443541943787825
 07 December 2021  12:25:24                    GMT                        192                       3996                                                  XLON           443541943787826
 07 December 2021  12:25:52                    GMT                        605                       3995.5                                                XLON           443541943787871
 07 December 2021  12:27:56                    GMT                        605                       3995.5                                                XLON           443541943788038
 07 December 2021  12:27:56                    GMT                        124                       3995.5                                                XLON           443541943788042
 07 December 2021  12:31:20                    GMT                        149                       3995.5                                                XLON           443541943788397
 07 December 2021  12:32:09                    GMT                        272                       3995                                                  XLON           443541943788485
 07 December 2021  12:32:09                    GMT                        60                        3995                                                  XLON           443541943788486
 07 December 2021  12:32:09                    GMT                        180                       3994.5                                                XLON           443541943788491
 07 December 2021  12:32:09                    GMT                        106                       3995                                                  XLON           443541943788492
 07 December 2021  12:32:09                    GMT                        134                       3995                                                  XLON           443541943788493
 07 December 2021  12:32:50                    GMT                        8                         3992.5                                                XLON           443541943788514
 07 December 2021  12:32:52                    GMT                        37                        3992.5                                                XLON           443541943788517
 07 December 2021  12:32:55                    GMT                        37                        3992.5                                                XLON           443541943788528
 07 December 2021  12:32:57                    GMT                        37                        3992.5                                                XLON           443541943788532
 07 December 2021  12:33:00                    GMT                        37                        3992.5                                                XLON           443541943788537
 07 December 2021  12:33:02                    GMT                        37                        3992.5                                                XLON           443541943788542
 07 December 2021  12:35:06                    GMT                        47                        3995                                                  XLON           443541943788767
 07 December 2021  12:35:06                    GMT                        152                       3995                                                  XLON           443541943788768
 07 December 2021  12:35:09                    GMT                        37                        3995                                                  XLON           443541943788781
 07 December 2021  12:35:11                    GMT                        37                        3995                                                  XLON           443541943788791
 07 December 2021  12:35:13                    GMT                        37                        3995                                                  XLON           443541943788794
 07 December 2021  12:35:16                    GMT                        37                        3995                                                  XLON           443541943788797
 07 December 2021  12:35:18                    GMT                        37                        3995                                                  XLON           443541943788803
 07 December 2021  12:35:23                    GMT                        37                        3995                                                  XLON           443541943788808
 07 December 2021  12:35:26                    GMT                        37                        3995                                                  XLON           443541943788809
 07 December 2021  12:35:26                    GMT                        147                       3995                                                  XLON           443541943788810
 07 December 2021  12:37:32                    GMT                        605                       3998                                                  XLON           443541943789008
 07 December 2021  12:39:20                    GMT                        24                        3998                                                  XLON           443541943789099
 07 December 2021  12:39:22                    GMT                        37                        3998                                                  XLON           443541943789111
 07 December 2021  12:39:25                    GMT                        37                        3998                                                  XLON           443541943789121
 07 December 2021  12:39:55                    GMT                        25                        3998                                                  XLON           443541943789172
 07 December 2021  12:39:55                    GMT                        37                        3998                                                  XLON           443541943789173
 07 December 2021  12:39:58                    GMT                        37                        3998                                                  XLON           443541943789184
 07 December 2021  12:40:01                    GMT                        37                        3998                                                  XLON           443541943789185
 07 December 2021  12:40:01                    GMT                        371                       3998                                                  XLON           443541943789186
 07 December 2021  12:41:59                    GMT                        27                        3997                                                  XLON           443541943789361
 07 December 2021  12:42:01                    GMT                        37                        3997                                                  XLON           443541943789368
 07 December 2021  12:42:04                    GMT                        37                        3997                                                  XLON           443541943789370
 07 December 2021  12:42:06                    GMT                        37                        3997                                                  XLON           443541943789371
 07 December 2021  12:42:09                    GMT                        37                        3997                                                  XLON           443541943789374
 07 December 2021  12:42:11                    GMT                        37                        3997                                                  XLON           443541943789376
 07 December 2021  12:42:13                    GMT                        37                        3997                                                  XLON           443541943789382
 07 December 2021  12:42:16                    GMT                        37                        3997                                                  XLON           443541943789387
 07 December 2021  12:42:19                    GMT                        37                        3997                                                  XLON           443541943789388
 07 December 2021  12:42:21                    GMT                        37                        3997                                                  XLON           443541943789392
 07 December 2021  12:42:24                    GMT                        37                        3997                                                  XLON           443541943789398
 07 December 2021  12:42:26                    GMT                        37                        3997                                                  XLON           443541943789400
 07 December 2021  12:42:34                    GMT                        37                        3997                                                  XLON           443541943789434
 07 December 2021  12:42:39                    GMT                        134                       3997                                                  XLON           443541943789470
 07 December 2021  12:45:13                    GMT                        150                       3998.5                                                XLON           443541943789900
 07 December 2021  12:45:13                    GMT                        135                       3998.5                                                XLON           443541943789901
 07 December 2021  12:45:22                    GMT                        190                       3998                                                  XLON           443541943789947
 07 December 2021  12:45:22                    GMT                        127                       3998                                                  XLON           443541943789948
 07 December 2021  12:45:22                    GMT                        74                        3998                                                  XLON           443541943789951
 07 December 2021  12:45:22                    GMT                        296                       3998                                                  XLON           443541943789952
 07 December 2021  12:46:36                    GMT                        203                       3996.5                                                XLON           443541943790127
 07 December 2021  12:47:38                    GMT                        150                       3995.5                                                XLON           443541943790188
 07 December 2021  12:47:38                    GMT                        1                         3995.5                                                XLON           443541943790189
 07 December 2021  12:48:09                    GMT                        23                        3995.5                                                XLON           443541943790248
 07 December 2021  12:48:11                    GMT                        37                        3995.5                                                XLON           443541943790255
 07 December 2021  12:48:13                    GMT                        37                        3995.5                                                XLON           443541943790264
 07 December 2021  12:48:13                    GMT                        392                       3995.5                                                XLON           443541943790265
 07 December 2021  12:51:25                    GMT                        598                       3996.5                                                XLON           443541943790624
 07 December 2021  12:51:25                    GMT                        150                       3996.5                                                XLON           443541943790628
 07 December 2021  12:51:59                    GMT                        499                       3996                                                  XLON           443541943790717
 07 December 2021  12:54:04                    GMT                        36                        3996.5                                                XLON           443541943791010
 07 December 2021  12:54:04                    GMT                        569                       3996.5                                                XLON           443541943791011
 07 December 2021  12:56:52                    GMT                        396                       3997                                                  XLON           443541943791371
 07 December 2021  12:56:52                    GMT                        167                       3997                                                  XLON           443541943791372
 07 December 2021  12:57:22                    GMT                        58                        3996.5                                                XLON           443541943791476
 07 December 2021  12:59:28                    GMT                        37                        3997                                                  XLON           443541943791758
 07 December 2021  12:59:44                    GMT                        3                         3997                                                  XLON           443541943791782
 07 December 2021  12:59:53                    GMT                        129                       3997                                                  XLON           443541943791791
 07 December 2021  12:59:53                    GMT                        378                       3997                                                  XLON           443541943791792
 07 December 2021  12:59:53                    GMT                        3                         3997                                                  XLON           443541943791796
 07 December 2021  12:59:53                    GMT                        160                       3997                                                  XLON           443541943791797
 07 December 2021  12:59:53                    GMT                        277                       3997                                                  XLON           443541943791798
 07 December 2021  13:01:32                    GMT                        13                        3997                                                  XLON           443541943791963
 07 December 2021  13:01:34                    GMT                        37                        3997                                                  XLON           443541943791974
 07 December 2021  13:01:40                    GMT                        150                       3997.5                                                XLON           443541943791997
 07 December 2021  13:01:40                    GMT                        65                        3997.5                                                XLON           443541943791998
 07 December 2021  13:03:25                    GMT                        591                       3996.5                                                XLON           443541943792276
 07 December 2021  13:04:53                    GMT                        12                        3995.5                                                XLON           443541943792475
 07 December 2021  13:05:04                    GMT                        436                       3995.5                                                XLON           443541943792493
 07 December 2021  13:05:04                    GMT                        99                        3995.5                                                XLON           443541943792494
 07 December 2021  13:07:06                    GMT                        239                       3995.5                                                XLON           443541943792704
 07 December 2021  13:07:07                    GMT                        37                        3995.5                                                XLON           443541943792709
 07 December 2021  13:07:09                    GMT                        37                        3995.5                                                XLON           443541943792710
 07 December 2021  13:07:09                    GMT                        292                       3995.5                                                XLON           443541943792711
 07 December 2021  13:09:27                    GMT                        196                       3995.5                                                XLON           443541943792910
 07 December 2021  13:09:54                    GMT                        450                       3996                                                  XLON           443541943792943
 07 December 2021  13:12:21                    GMT                        104                       3997.5                                                XLON           443541943793216
 07 December 2021  13:12:21                    GMT                        363                       3997.5                                                XLON           443541943793217
 07 December 2021  13:12:21                    GMT                        157                       3998                                                  XLON           443541943793218
 07 December 2021  13:12:21                    GMT                        132                       3998                                                  XLON           443541943793219
 07 December 2021  13:14:11                    GMT                        428                       3998.5                                                XLON           443541943793464
 07 December 2021  13:16:19                    GMT                        498                       3998.5                                                XLON           443541943793838
 07 December 2021  13:16:19                    GMT                        107                       3998.5                                                XLON           443541943793839
 07 December 2021  13:18:14                    GMT                        74                        3998                                                  XLON           443541943793986
 07 December 2021  13:18:16                    GMT                        37                        3998                                                  XLON           443541943793990
 07 December 2021  13:18:18                    GMT                        289                       3998                                                  XLON           443541943793995
 07 December 2021  13:18:18                    GMT                        178                       3998                                                  XLON           443541943793996
 07 December 2021  13:20:30                    GMT                        37                        3997                                                  XLON           443541943794376
 07 December 2021  13:20:33                    GMT                        37                        3997                                                  XLON           443541943794377
 07 December 2021  13:20:35                    GMT                        37                        3997                                                  XLON           443541943794378
 07 December 2021  13:20:37                    GMT                        37                        3997                                                  XLON           443541943794383
 07 December 2021  13:20:40                    GMT                        37                        3997                                                  XLON           443541943794391
 07 December 2021  13:20:43                    GMT                        37                        3997                                                  XLON           443541943794394
 07 December 2021  13:20:45                    GMT                        37                        3997                                                  XLON           443541943794399
 07 December 2021  13:20:47                    GMT                        37                        3997                                                  XLON           443541943794400
 07 December 2021  13:21:05                    GMT                        37                        3997                                                  XLON           443541943794433
 07 December 2021  13:21:05                    GMT                        245                       3997                                                  XLON           443541943794434
 07 December 2021  13:21:14                    GMT                        129                       3997                                                  XLON           443541943794468
 07 December 2021  13:23:08                    GMT                        37                        3996.5                                                XLON           443541943794771
 07 December 2021  13:23:38                    GMT                        144                       3997                                                  XLON           443541943794810
 07 December 2021  13:24:31                    GMT                        304                       3997                                                  XLON           443541943794866
 07 December 2021  13:24:31                    GMT                        7                         3997                                                  XLON           443541943794872
 07 December 2021  13:25:20                    GMT                        36                        3997                                                  XLON           443541943794976
 07 December 2021  13:25:20                    GMT                        89                        3997                                                  XLON           443541943794977
 07 December 2021  13:25:20                    GMT                        163                       3997                                                  XLON           443541943794978
 07 December 2021  13:25:25                    GMT                        150                       3997                                                  XLON           443541943795010
 07 December 2021  13:25:25                    GMT                        125                       3997                                                  XLON           443541943795011
 07 December 2021  13:25:43                    GMT                        129                       3997                                                  XLON           443541943795070
 07 December 2021  13:25:43                    GMT                        30                        3997                                                  XLON           443541943795071
 07 December 2021  13:26:10                    GMT                        504                       3997                                                  XLON           443541943795140
 07 December 2021  13:27:55                    GMT                        35                        3996.5                                                XLON           443541943795365
 07 December 2021  13:29:03                    GMT                        126                       3996.5                                                XLON           443541943795500
 07 December 2021  13:29:39                    GMT                        37                        3996.5                                                XLON           443541943795618
 07 December 2021  13:29:41                    GMT                        37                        3996.5                                                XLON           443541943795635
 07 December 2021  13:29:41                    GMT                        100                       3996.5                                                XLON           443541943795636
 07 December 2021  13:29:45                    GMT                        150                       3996.5                                                XLON           443541943795637
 07 December 2021  13:29:45                    GMT                        146                       3996.5                                                XLON           443541943795638
 07 December 2021  13:29:50                    GMT                        297                       3996.5                                                XLON           443541943795643
 07 December 2021  13:30:01                    GMT                        5                         3997                                                  XLON           443541943795695
 07 December 2021  13:30:04                    GMT                        37                        3997                                                  XLON           443541943795711
 07 December 2021  13:30:06                    GMT                        37                        3997                                                  XLON           443541943795716
 07 December 2021  13:30:21                    GMT                        37                        3997                                                  XLON           443541943795759
 07 December 2021  13:30:26                    GMT                        37                        3997                                                  XLON           443541943795761
 07 December 2021  13:30:29                    GMT                        50                        3997                                                  XLON           443541943795769
 07 December 2021  13:30:29                    GMT                        555                       3997                                                  XLON           443541943795770
 07 December 2021  13:30:32                    GMT                        173                       3997                                                  XLON           443541943795793
 07 December 2021  13:32:12                    GMT                        37                        3995.5                                                XLON           443541943796024
 07 December 2021  13:32:15                    GMT                        37                        3995.5                                                XLON           443541943796026
 07 December 2021  13:32:15                    GMT                        185                       3995.5                                                XLON           443541943796027
 07 December 2021  13:32:17                    GMT                        37                        3995.5                                                XLON           443541943796028
 07 December 2021  13:33:08                    GMT                        137                       3996.5                                                XLON           443541943796100
 07 December 2021  13:33:17                    GMT                        150                       3996.5                                                XLON           443541943796127
 07 December 2021  13:34:20                    GMT                        22                        3997                                                  XLON           443541943796241
 07 December 2021  13:34:20                    GMT                        88                        3997                                                  XLON           443541943796242
 07 December 2021  13:34:20                    GMT                        68                        3997                                                  XLON           443541943796243
 07 December 2021  13:34:26                    GMT                        34                        3997                                                  XLON           443541943796270
 07 December 2021  13:34:28                    GMT                        37                        3997                                                  XLON           443541943796272
 07 December 2021  13:34:31                    GMT                        37                        3997                                                  XLON           443541943796274
 07 December 2021  13:34:34                    GMT                        37                        3997                                                  XLON           443541943796275
 07 December 2021  13:34:36                    GMT                        37                        3997                                                  XLON           443541943796279
 07 December 2021  13:34:38                    GMT                        199                       3997                                                  XLON           443541943796280
 07 December 2021  13:35:06                    GMT                        605                       3997                                                  XLON           443541943796354
 07 December 2021  13:35:56                    GMT                        124                       3997                                                  XLON           443541943796485
 07 December 2021  13:37:04                    GMT                        37                        3997                                                  XLON           443541943796632
 07 December 2021  13:37:07                    GMT                        37                        3997                                                  XLON           443541943796641
 07 December 2021  13:37:09                    GMT                        37                        3997                                                  XLON           443541943796648
 07 December 2021  13:37:12                    GMT                        37                        3997                                                  XLON           443541943796659
 07 December 2021  13:37:15                    GMT                        37                        3997                                                  XLON           443541943796660
 07 December 2021  13:37:17                    GMT                        37                        3997                                                  XLON           443541943796661
 07 December 2021  13:37:19                    GMT                        37                        3997                                                  XLON           443541943796670
 07 December 2021  13:37:25                    GMT                        37                        3997                                                  XLON           443541943796689
 07 December 2021  13:37:26                    GMT                        183                       3997                                                  XLON           443541943796690
 07 December 2021  13:37:30                    GMT                        123                       3997                                                  XLON           443541943796705
 07 December 2021  13:38:35                    GMT                        37                        3997.5                                                XLON           443541943796878
 07 December 2021  13:38:38                    GMT                        37                        3997.5                                                XLON           443541943796879
 07 December 2021  13:38:40                    GMT                        37                        3997.5                                                XLON           443541943796886
 07 December 2021  13:38:43                    GMT                        37                        3997.5                                                XLON           443541943796887
 07 December 2021  13:38:46                    GMT                        36                        3997.5                                                XLON           443541943796890
 07 December 2021  13:38:55                    GMT                        37                        3997.5                                                XLON           443541943796895
 07 December 2021  13:39:05                    GMT                        246                       3997.5                                                XLON           443541943796927
 07 December 2021  13:40:21                    GMT                        37                        3998.5                                                XLON           443541943797045
 07 December 2021  13:40:24                    GMT                        74                        3998.5                                                XLON           443541943797050
 07 December 2021  13:40:26                    GMT                        37                        3998.5                                                XLON           443541943797052
 07 December 2021  13:40:28                    GMT                        37                        3998.5                                                XLON           443541943797060
 07 December 2021  13:40:31                    GMT                        37                        3998.5                                                XLON           443541943797062
 07 December 2021  13:40:34                    GMT                        37                        3998.5                                                XLON           443541943797063
 07 December 2021  13:40:36                    GMT                        37                        3998.5                                                XLON           443541943797064
 07 December 2021  13:40:38                    GMT                        37                        3998.5                                                XLON           443541943797066
 07 December 2021  13:40:38                    GMT                        272                       3998.5                                                XLON           443541943797067
 07 December 2021  13:42:09                    GMT                        37                        3999.5                                                XLON           443541943797228
 07 December 2021  13:42:11                    GMT                        562                       3999.5                                                XLON           443541943797230
 07 December 2021  13:43:10                    GMT                        147                       3999                                                  XLON           443541943797417
 07 December 2021  13:43:27                    GMT                        37                        3998.5                                                XLON           443541943797469
 07 December 2021  13:43:30                    GMT                        37                        3998.5                                                XLON           443541943797477
 07 December 2021  13:43:32                    GMT                        37                        3998.5                                                XLON           443541943797481
 07 December 2021  13:43:35                    GMT                        37                        3998.5                                                XLON           443541943797484
 07 December 2021  13:43:36                    GMT                        383                       3998.5                                                XLON           443541943797485
 07 December 2021  13:45:33                    GMT                        93                        3997                                                  XLON           443541943797742
 07 December 2021  13:46:10                    GMT                        463                       3997                                                  XLON           443541943797889
 07 December 2021  13:46:38                    GMT                        64                        3997                                                  XLON           443541943798086
 07 December 2021  13:46:38                    GMT                        541                       3997                                                  XLON           443541943798087
 07 December 2021  13:47:12                    GMT                        122                       3994                                                  XLON           443541943798179
 07 December 2021  13:47:55                    GMT                        150                       3993.5                                                XLON           443541943798252
 07 December 2021  13:47:55                    GMT                        254                       3993.5                                                XLON           443541943798253
 07 December 2021  13:49:42                    GMT                        74                        3995                                                  XLON           443541943798413
 07 December 2021  13:49:53                    GMT                        37                        3995.5                                                XLON           443541943798457
 07 December 2021  13:49:53                    GMT                        100                       3995.5                                                XLON           443541943798458
 07 December 2021  13:49:54                    GMT                        531                       3995.5                                                XLON           443541943798461
 07 December 2021  13:51:26                    GMT                        110                       3994                                                  XLON           443541943798651
 07 December 2021  13:51:28                    GMT                        37                        3994                                                  XLON           443541943798655
 07 December 2021  13:51:31                    GMT                        37                        3994                                                  XLON           443541943798665
 07 December 2021  13:51:33                    GMT                        37                        3994                                                  XLON           443541943798669
 07 December 2021  13:51:34                    GMT                        384                       3994                                                  XLON           443541943798670
 07 December 2021  13:52:36                    GMT                        37                        3994                                                  XLON           443541943798808
 07 December 2021  13:52:39                    GMT                        37                        3994                                                  XLON           443541943798809
 07 December 2021  13:52:41                    GMT                        37                        3994                                                  XLON           443541943798816
 07 December 2021  13:52:45                    GMT                        245                       3994                                                  XLON           443541943798830
 07 December 2021  13:52:45                    GMT                        199                       3994                                                  XLON           443541943798831
 07 December 2021  13:52:45                    GMT                        3                         3994                                                  XLON           443541943798832
 07 December 2021  13:54:57                    GMT                        184                       3994                                                  XLON           443541943799261
 07 December 2021  13:55:34                    GMT                        120                       3996.5                                                XLON           443541943799362
 07 December 2021  13:55:39                    GMT                        150                       3996                                                  XLON           443541943799376
 07 December 2021  13:55:39                    GMT                        83                        3996                                                  XLON           443541943799377
 07 December 2021  13:56:07                    GMT                        37                        3996                                                  XLON           443541943799413
 07 December 2021  13:56:07                    GMT                        114                       3996                                                  XLON           443541943799414
 07 December 2021  13:56:15                    GMT                        147                       3996                                                  XLON           443541943799433
 07 December 2021  13:56:20                    GMT                        129                       3996                                                  XLON           443541943799465
 07 December 2021  13:56:28                    GMT                        127                       3996                                                  XLON           443541943799495
 07 December 2021  13:56:33                    GMT                        150                       3996                                                  XLON           443541943799509
 07 December 2021  13:58:14                    GMT                        150                       3995.5                                                XLON           443541943799671
 07 December 2021  13:58:14                    GMT                        130                       3995.5                                                XLON           443541943799672
 07 December 2021  13:58:14                    GMT                        55                        3995.5                                                XLON           443541943799673
 07 December 2021  13:58:14                    GMT                        227                       3996                                                  XLON           443541943799674
 07 December 2021  13:58:14                    GMT                        1                         3996                                                  XLON           443541943799675
 07 December 2021  13:58:25                    GMT                        436                       3995                                                  XLON           443541943799741
 07 December 2021  13:58:25                    GMT                        114                       3995                                                  XLON           443541943799742
 07 December 2021  13:58:25                    GMT                        55                        3995                                                  XLON           443541943799743
 07 December 2021  13:59:57                    GMT                        605                       3994                                                  XLON           443541943799908
 07 December 2021  14:01:16                    GMT                        85                        3994                                                  XLON           443541943800068
 07 December 2021  14:01:16                    GMT                        520                       3994                                                  XLON           443541943800069
 07 December 2021  14:01:17                    GMT                        122                       3993.5                                                XLON           443541943800078
 07 December 2021  14:02:26                    GMT                        128                       3995.5                                                XLON           443541943800247
 07 December 2021  14:02:31                    GMT                        148                       3995.5                                                XLON           443541943800261
 07 December 2021  14:02:38                    GMT                        213                       3995.5                                                XLON           443541943800282
 07 December 2021  14:02:38                    GMT                        7                         3995.5                                                XLON           443541943800285
 07 December 2021  14:02:38                    GMT                        154                       3995.5                                                XLON           443541943800286
 07 December 2021  14:03:14                    GMT                        150                       3995.5                                                XLON           443541943800496
 07 December 2021  14:03:14                    GMT                        80                        3995.5                                                XLON           443541943800497
 07 December 2021  14:03:42                    GMT                        207                       3995.5                                                XLON           443541943800587
 07 December 2021  14:03:42                    GMT                        150                       3995.5                                                XLON           443541943800588
 07 December 2021  14:03:50                    GMT                        298                       3995.5                                                XLON           443541943800614
 07 December 2021  14:06:28                    GMT                        446                       3999                                                  XLON           443541943801001
 07 December 2021  14:06:28                    GMT                        159                       3999                                                  XLON           443541943801002
 07 December 2021  14:06:40                    GMT                        127                       3999.5                                                XLON           443541943801035
 07 December 2021  14:06:40                    GMT                        74                        3999.5                                                XLON           443541943801036
 07 December 2021  14:06:43                    GMT                        431                       3999                                                  XLON           443541943801045
 07 December 2021  14:06:43                    GMT                        94                        3999                                                  XLON           443541943801046
 07 December 2021  14:06:43                    GMT                        10                        3999                                                  XLON           443541943801047
 07 December 2021  14:06:43                    GMT                        26                        3999                                                  XLON           443541943801048
 07 December 2021  14:09:13                    GMT                        142                       3998                                                  XLON           443541943801323
 07 December 2021  14:09:13                    GMT                        463                       3998                                                  XLON           443541943801324
 07 December 2021  14:09:18                    GMT                        122                       3998                                                  XLON           443541943801327
 07 December 2021  14:09:28                    GMT                        253                       3998                                                  XLON           443541943801357
 07 December 2021  14:09:28                    GMT                        72                        3998                                                  XLON           443541943801358
 07 December 2021  14:09:33                    GMT                        19                        3998                                                  XLON           443541943801369
 07 December 2021  14:09:33                    GMT                        112                       3998                                                  XLON           443541943801370
 07 December 2021  14:10:02                    GMT                        6                         3998                                                  XLON           443541943801399
 07 December 2021  14:10:02                    GMT                        143                       3998                                                  XLON           443541943801400
 07 December 2021  14:10:51                    GMT                        150                       3998.5                                                XLON           443541943801504
 07 December 2021  14:10:51                    GMT                        292                       3998.5                                                XLON           443541943801505
 07 December 2021  14:10:56                    GMT                        150                       3998.5                                                XLON           443541943801519
 07 December 2021  14:10:56                    GMT                        10                        3998.5                                                XLON           443541943801520
 07 December 2021  14:11:55                    GMT                        323                       3997                                                  XLON           443541943801698
 07 December 2021  14:11:55                    GMT                        223                       3997                                                  XLON           443541943801699
 07 December 2021  14:13:50                    GMT                        77                        3996.5                                                XLON           443541943801978
 07 December 2021  14:13:50                    GMT                        150                       3997                                                  XLON           443541943801979
 07 December 2021  14:13:50                    GMT                        323                       3997                                                  XLON           443541943801980
 07 December 2021  14:14:33                    GMT                        11                        3995                                                  XLON           443541943802198
 07 December 2021  14:14:33                    GMT                        594                       3995                                                  XLON           443541943802199
 07 December 2021  14:15:36                    GMT                        161                       3994.5                                                XLON           443541943802415
 07 December 2021  14:15:56                    GMT                        276                       3994.5                                                XLON           443541943802471
 07 December 2021  14:15:56                    GMT                        168                       3994.5                                                XLON           443541943802472
 07 December 2021  14:17:08                    GMT                        142                       3993                                                  XLON           443541943802654
 07 December 2021  14:17:08                    GMT                        200                       3993                                                  XLON           443541943802655
 07 December 2021  14:17:43                    GMT                        70                        3993                                                  XLON           443541943802731
 07 December 2021  14:17:43                    GMT                        193                       3993                                                  XLON           443541943802732
 07 December 2021  14:20:01                    GMT                        368                       3993                                                  XLON           443541943803079
 07 December 2021  14:20:01                    GMT                        93                        3993                                                  XLON           443541943803080
 07 December 2021  14:20:01                    GMT                        140                       3993                                                  XLON           443541943803081
 07 December 2021  14:21:17                    GMT                        150                       3991.5                                                XLON           443541943803267
 07 December 2021  14:21:17                    GMT                        170                       3992                                                  XLON           443541943803268
 07 December 2021  14:21:17                    GMT                        180                       3992.5                                                XLON           443541943803269
 07 December 2021  14:21:17                    GMT                        105                       3992.5                                                XLON           443541943803270
 07 December 2021  14:21:22                    GMT                        121                       3991.5                                                XLON           443541943803277
 07 December 2021  14:21:22                    GMT                        1                         3991.5                                                XLON           443541943803278
 07 December 2021  14:22:12                    GMT                        7                         3991.5                                                XLON           443541943803419
 07 December 2021  14:22:12                    GMT                        171                       3991.5                                                XLON           443541943803420
 07 December 2021  14:22:33                    GMT                        124                       3992.5                                                XLON           443541943803484
 07 December 2021  14:22:45                    GMT                        141                       3992.5                                                XLON           443541943803500
 07 December 2021  14:23:13                    GMT                        57                        3993.5                                                XLON           443541943803541
 07 December 2021  14:23:13                    GMT                        87                        3993.5                                                XLON           443541943803542
 07 December 2021  14:23:14                    GMT                        159                       3993.5                                                XLON           443541943803546
 07 December 2021  14:23:14                    GMT                        1                         3993.5                                                XLON           443541943803547
 07 December 2021  14:23:14                    GMT                        140                       3993                                                  XLON           443541943803552
 07 December 2021  14:23:14                    GMT                        465                       3993                                                  XLON           443541943803553
 07 December 2021  14:24:26                    GMT                        54                        3992.5                                                XLON           443541943803759
 07 December 2021  14:24:26                    GMT                        380                       3992.5                                                XLON           443541943803760
 07 December 2021  14:25:39                    GMT                        113                       3992                                                  XLON           443541943803902
 07 December 2021  14:26:02                    GMT                        112                       3993.5                                                XLON           443541943803976
 07 December 2021  14:26:22                    GMT                        7                         3993.5                                                XLON           443541943804044
 07 December 2021  14:26:22                    GMT                        286                       3993.5                                                XLON           443541943804045
 07 December 2021  14:26:22                    GMT                        150                       3992.5                                                XLON           443541943804048
 07 December 2021  14:26:22                    GMT                        150                       3993                                                  XLON           443541943804049
 07 December 2021  14:26:22                    GMT                        32                        3993                                                  XLON           443541943804050
 07 December 2021  14:26:22                    GMT                        140                       3993.5                                                XLON           443541943804051
 07 December 2021  14:26:22                    GMT                        109                       3993.5                                                XLON           443541943804052
 07 December 2021  14:28:10                    GMT                        320                       3993.5                                                XLON           443541943804258
 07 December 2021  14:28:11                    GMT                        212                       3993.5                                                XLON           443541943804260
 07 December 2021  14:28:11                    GMT                        73                        3993.5                                                XLON           443541943804261
 07 December 2021  14:28:11                    GMT                        139                       3993.5                                                XLON           443541943804263
 07 December 2021  14:28:59                    GMT                        150                       3993.5                                                XLON           443541943804358
 07 December 2021  14:28:59                    GMT                        81                        3993.5                                                XLON           443541943804359
 07 December 2021  14:28:59                    GMT                        121                       3993.5                                                XLON           443541943804360
 07 December 2021  14:28:59                    GMT                        35                        3993.5                                                XLON           443541943804361
 07 December 2021  14:29:04                    GMT                        190                       3993                                                  XLON           443541943804373
 07 December 2021  14:29:51                    GMT                        160                       3992                                                  XLON           443541943804452
 07 December 2021  14:29:51                    GMT                        168                       3992                                                  XLON           443541943804453
 07 December 2021  14:29:51                    GMT                        40                        3992                                                  XLON           443541943804454
 07 December 2021  14:29:51                    GMT                        40                        3992                                                  XLON           443541943804455
 07 December 2021  14:29:51                    GMT                        100                       3992                                                  XLON           443541943804456
 07 December 2021  14:30:13                    GMT                        129                       3990.5                                                XLON           443541943804869
 07 December 2021  14:30:42                    GMT                        133                       3989.5                                                XLON           443541943805112
 07 December 2021  14:30:57                    GMT                        5                         3989                                                  XLON           443541943805196
 07 December 2021  14:30:57                    GMT                        190                       3989                                                  XLON           443541943805197
 07 December 2021  14:31:01                    GMT                        165                       3988                                                  XLON           443541943805216
 07 December 2021  14:31:01                    GMT                        256                       3987                                                  XLON           443541943805230
 07 December 2021  14:31:01                    GMT                        150                       3987.5                                                XLON           443541943805231
 07 December 2021  14:31:01                    GMT                        199                       3987.5                                                XLON           443541943805232
 07 December 2021  14:31:12                    GMT                        261                       3986.5                                                XLON           443541943805319
 07 December 2021  14:31:50                    GMT                        379                       3984.5                                                XLON           443541943805615
 07 December 2021  14:31:50                    GMT                        79                        3984.5                                                XLON           443541943805616
 07 December 2021  14:32:45                    GMT                        150                       3984                                                  XLON           443541943805988
 07 December 2021  14:32:45                    GMT                        119                       3984.5                                                XLON           443541943805989
 07 December 2021  14:33:10                    GMT                        605                       3986.5                                                XLON           443541943806181
 07 December 2021  14:33:10                    GMT                        150                       3986                                                  XLON           443541943806196
 07 December 2021  14:33:10                    GMT                        242                       3986.5                                                XLON           443541943806197
 07 December 2021  14:33:10                    GMT                        1                         3986.5                                                XLON           443541943806198
 07 December 2021  14:34:05                    GMT                        400                       3987                                                  XLON           443541943806621
 07 December 2021  14:34:05                    GMT                        31                        3987                                                  XLON           443541943806622
 07 December 2021  14:34:05                    GMT                        150                       3987                                                  XLON           443541943806623
 07 December 2021  14:34:05                    GMT                        15                        3987.5                                                XLON           443541943806624
 07 December 2021  14:34:24                    GMT                        603                       3987                                                  XLON           443541943806812
 07 December 2021  14:35:09                    GMT                        588                       3986.5                                                XLON           443541943807256
 07 December 2021  14:35:44                    GMT                        605                       3986.5                                                XLON           443541943807503
 07 December 2021  14:36:17                    GMT                        118                       3987                                                  XLON           443541943807823
 07 December 2021  14:36:17                    GMT                        462                       3987                                                  XLON           443541943807824
 07 December 2021  14:37:05                    GMT                        502                       3986                                                  XLON           443541943808105
 07 December 2021  14:37:05                    GMT                        100                       3986                                                  XLON           443541943808106
 07 December 2021  14:37:54                    GMT                        36                        3987                                                  XLON           443541943808288
 07 December 2021  14:37:54                    GMT                        106                       3987                                                  XLON           443541943808289
 07 December 2021  14:37:59                    GMT                        150                       3987                                                  XLON           443541943808313
 07 December 2021  14:37:59                    GMT                        111                       3987                                                  XLON           443541943808314
 07 December 2021  14:38:07                    GMT                        150                       3987                                                  XLON           443541943808364
 07 December 2021  14:38:13                    GMT                        66                        3987                                                  XLON           443541943808392
 07 December 2021  14:38:13                    GMT                        89                        3987                                                  XLON           443541943808393
 07 December 2021  14:38:27                    GMT                        605                       3987                                                  XLON           443541943808443
 07 December 2021  14:39:13                    GMT                        150                       3987                                                  XLON           443541943808676
 07 December 2021  14:39:32                    GMT                        139                       3988.5                                                XLON           443541943808741
 07 December 2021  14:40:06                    GMT                        162                       3989.5                                                XLON           443541943808901
 07 December 2021  14:40:06                    GMT                        443                       3989.5                                                XLON           443541943808902
 07 December 2021  14:40:06                    GMT                        61                        3989.5                                                XLON           443541943808905
 07 December 2021  14:40:06                    GMT                        150                       3990                                                  XLON           443541943808906
 07 December 2021  14:40:06                    GMT                        17                        3990                                                  XLON           443541943808907
 07 December 2021  14:40:44                    GMT                        160                       3991                                                  XLON           443541943809101
 07 December 2021  14:40:44                    GMT                        226                       3991                                                  XLON           443541943809102
 07 December 2021  14:40:44                    GMT                        2                         3991.5                                                XLON           443541943809103
 07 December 2021  14:40:49                    GMT                        194                       3990                                                  XLON           443541943809132
 07 December 2021  14:41:17                    GMT                        597                       3992                                                  XLON           443541943809246
 07 December 2021  14:42:19                    GMT                        50                        3994.5                                                XLON           443541943809503
 07 December 2021  14:42:28                    GMT                        278                       3994.5                                                XLON           443541943809540
 07 December 2021  14:43:25                    GMT                        165                       3997                                                  XLON           443541943809807
 07 December 2021  14:43:42                    GMT                        392                       3997                                                  XLON           443541943809870
 07 December 2021  14:43:42                    GMT                        213                       3997                                                  XLON           443541943809871
 07 December 2021  14:43:42                    GMT                        339                       3997                                                  XLON           443541943809873
 07 December 2021  14:43:42                    GMT                        266                       3997                                                  XLON           443541943809874
 07 December 2021  14:43:42                    GMT                        122                       3997                                                  XLON           443541943809875
 07 December 2021  14:44:06                    GMT                        243                       3997                                                  XLON           443541943809918
 07 December 2021  14:44:21                    GMT                        148                       3997                                                  XLON           443541943809961
 07 December 2021  14:44:26                    GMT                        150                       3997                                                  XLON           443541943809981
 07 December 2021  14:44:26                    GMT                        32                        3997                                                  XLON           443541943809982
 07 December 2021  14:44:51                    GMT                        263                       3997                                                  XLON           443541943810080
 07 December 2021  14:44:51                    GMT                        263                       3997                                                  XLON           443541943810081
 07 December 2021  14:44:51                    GMT                        16                        3997                                                  XLON           443541943810082
 07 December 2021  14:45:41                    GMT                        371                       3997                                                  XLON           443541943810244
 07 December 2021  14:45:41                    GMT                        234                       3997                                                  XLON           443541943810245
 07 December 2021  14:46:41                    GMT                        130                       3999                                                  XLON           443541943810443
 07 December 2021  14:46:41                    GMT                        103                       3999                                                  XLON           443541943810444
 07 December 2021  14:46:59                    GMT                        137                       3998.5                                                XLON           443541943810544
 07 December 2021  14:47:03                    GMT                        605                       3998                                                  XLON           443541943810565
 07 December 2021  14:47:15                    GMT                        22                        3998                                                  XLON           443541943810625
 07 December 2021  14:47:15                    GMT                        73                        3998                                                  XLON           443541943810626
 07 December 2021  14:47:41                    GMT                        150                       3997.5                                                XLON           443541943810744
 07 December 2021  14:47:41                    GMT                        77                        3997.5                                                XLON           443541943810745
 07 December 2021  14:47:47                    GMT                        495                       3997.5                                                XLON           443541943810780
 07 December 2021  14:47:47                    GMT                        39                        3997.5                                                XLON           443541943810781
 07 December 2021  14:48:54                    GMT                        150                       3998                                                  XLON           443541943811019
 07 December 2021  14:48:54                    GMT                        150                       3998                                                  XLON           443541943811020
 07 December 2021  14:48:54                    GMT                        31                        3998                                                  XLON           443541943811021
 07 December 2021  14:49:22                    GMT                        234                       3996.5                                                XLON           443541943811113
 07 December 2021  14:49:35                    GMT                        605                       3996.5                                                XLON           443541943811170
 07 December 2021  14:49:40                    GMT                        124                       3996.5                                                XLON           443541943811191
 07 December 2021  14:50:30                    GMT                        137                       3997                                                  XLON           443541943811446
 07 December 2021  14:50:37                    GMT                        349                       3997                                                  XLON           443541943811498
 07 December 2021  14:51:18                    GMT                        150                       3996                                                  XLON           443541943811730
 07 December 2021  14:51:18                    GMT                        26                        3996                                                  XLON           443541943811731
 07 December 2021  14:51:18                    GMT                        231                       3996                                                  XLON           443541943811732
 07 December 2021  14:51:18                    GMT                        198                       3996                                                  XLON           443541943811733
 07 December 2021  14:51:23                    GMT                        123                       3996                                                  XLON           443541943811768
 07 December 2021  14:51:58                    GMT                        150                       3995.5                                                XLON           443541943811897
 07 December 2021  14:51:58                    GMT                        22                        3995.5                                                XLON           443541943811898
 07 December 2021  14:51:58                    GMT                        61                        3996                                                  XLON           443541943811899
 07 December 2021  14:52:03                    GMT                        234                       3995                                                  XLON           443541943811915
 07 December 2021  14:52:24                    GMT                        162                       3994.5                                                XLON           443541943811973
 07 December 2021  14:52:24                    GMT                        112                       3994.5                                                XLON           443541943811974
 07 December 2021  14:52:24                    GMT                        59                        3994.5                                                XLON           443541943811975
 07 December 2021  14:52:24                    GMT                        68                        3994.5                                                XLON           443541943811976
 07 December 2021  14:52:24                    GMT                        116                       3994.5                                                XLON           443541943811977
 07 December 2021  14:52:24                    GMT                        88                        3994.5                                                XLON           443541943811978
 07 December 2021  14:54:00                    GMT                        150                       3998                                                  XLON           443541943812451
 07 December 2021  14:54:00                    GMT                        4                         3998                                                  XLON           443541943812452
 07 December 2021  14:54:01                    GMT                        432                       3997                                                  XLON           443541943812457
 07 December 2021  14:54:01                    GMT                        173                       3997                                                  XLON           443541943812458
 07 December 2021  14:54:31                    GMT                        257                       3998                                                  XLON           443541943812675
 07 December 2021  14:54:31                    GMT                        133                       3998                                                  XLON           443541943812676
 07 December 2021  14:55:17                    GMT                        150                       3998                                                  XLON           443541943812850
 07 December 2021  14:55:17                    GMT                        455                       3998                                                  XLON           443541943812851
 07 December 2021  14:55:22                    GMT                        150                       3998                                                  XLON           443541943812870
 07 December 2021  14:55:22                    GMT                        31                        3998                                                  XLON           443541943812871
 07 December 2021  14:55:46                    GMT                        554                       3997.5                                                XLON           443541943812984
 07 December 2021  14:57:03                    GMT                        546                       3997                                                  XLON           443541943813332
 07 December 2021  14:57:03                    GMT                        54                        3997.5                                                XLON           443541943813335
 07 December 2021  14:57:03                    GMT                        555                       3997.5                                                XLON           443541943813336
 07 December 2021  14:58:55                    GMT                        414                       3999.5                                                XLON           443541943813975
 07 December 2021  14:58:59                    GMT                        605                       3999.5                                                XLON           443541943813999
 07 December 2021  14:59:03                    GMT                        355                       3999                                                  XLON           443541943814020
 07 December 2021  14:59:41                    GMT                        86                        3998.5                                                XLON           443541943814151
 07 December 2021  14:59:41                    GMT                        11                        3998.5                                                XLON           443541943814152
 07 December 2021  14:59:41                    GMT                        44                        3998.5                                                XLON           443541943814153
 07 December 2021  14:59:41                    GMT                        393                       3998.5                                                XLON           443541943814154
 07 December 2021  15:00:41                    GMT                        535                       3997                                                  XLON           443541943814540
 07 December 2021  15:02:37                    GMT                        150                       3998.5                                                XLON           443541943815195
 07 December 2021  15:02:37                    GMT                        108                       3998.5                                                XLON           443541943815196
 07 December 2021  15:02:38                    GMT                        605                       3997.5                                                XLON           443541943815210
 07 December 2021  15:02:39                    GMT                        605                       3997.5                                                XLON           443541943815211
 07 December 2021  15:02:39                    GMT                        63                        3996.5                                                XLON           443541943815218
 07 December 2021  15:02:39                    GMT                        542                       3996.5                                                XLON           443541943815219
 07 December 2021  15:03:33                    GMT                        327                       3996.5                                                XLON           443541943815474
 07 December 2021  15:03:33                    GMT                        39                        3996.5                                                XLON           443541943815475
 07 December 2021  15:04:23                    GMT                        154                       3996                                                  XLON           443541943815774
 07 December 2021  15:04:23                    GMT                        451                       3996                                                  XLON           443541943815775
 07 December 2021  15:05:09                    GMT                        605                       3997.5                                                XLON           443541943816023
 07 December 2021  15:05:57                    GMT                        150                       3997                                                  XLON           443541943816351
 07 December 2021  15:05:57                    GMT                        65                        3997                                                  XLON           443541943816352
 07 December 2021  15:05:57                    GMT                        317                       3997                                                  XLON           443541943816353
 07 December 2021  15:06:12                    GMT                        146                       3998                                                  XLON           443541943816478
 07 December 2021  15:06:19                    GMT                        605                       3997.5                                                XLON           443541943816522
 07 December 2021  15:07:15                    GMT                        511                       3997                                                  XLON           443541943816911
 07 December 2021  15:08:03                    GMT                        106                       3998.5                                                XLON           443541943817119
 07 December 2021  15:08:03                    GMT                        477                       3998.5                                                XLON           443541943817120
 07 December 2021  15:08:50                    GMT                        3                         3999.5                                                XLON           443541943817368
 07 December 2021  15:08:50                    GMT                        156                       3999.5                                                XLON           443541943817369
 07 December 2021  15:08:50                    GMT                        38                        3999.5                                                XLON           443541943817370
 07 December 2021  15:08:50                    GMT                        139                       3999.5                                                XLON           443541943817371
 07 December 2021  15:09:04                    GMT                        150                       3999.5                                                XLON           443541943817455
 07 December 2021  15:09:04                    GMT                        45                        3999.5                                                XLON           443541943817456
 07 December 2021  15:09:04                    GMT                        125                       3999.5                                                XLON           443541943817457
 07 December 2021  15:09:08                    GMT                        331                       3998.5                                                XLON           443541943817468
 07 December 2021  15:09:08                    GMT                        274                       3998.5                                                XLON           443541943817469
 07 December 2021  15:10:07                    GMT                        120                       3998.5                                                XLON           443541943817726
 07 December 2021  15:10:07                    GMT                        473                       3998.5                                                XLON           443541943817727
 07 December 2021  15:10:40                    GMT                        584                       3999.5                                                XLON           443541943817915
 07 December 2021  15:11:55                    GMT                        150                       3997.5                                                XLON           443541943818272
 07 December 2021  15:11:55                    GMT                        148                       3997.5                                                XLON           443541943818273
 07 December 2021  15:11:55                    GMT                        227                       3997.5                                                XLON           443541943818274
 07 December 2021  15:11:55                    GMT                        69                        3997.5                                                XLON           443541943818275
 07 December 2021  15:12:47                    GMT                        130                       3998                                                  XLON           443541943818538
 07 December 2021  15:12:47                    GMT                        130                       3998                                                  XLON           443541943818539
 07 December 2021  15:13:08                    GMT                        177                       3998                                                  XLON           443541943818629
 07 December 2021  15:13:11                    GMT                        428                       3998                                                  XLON           443541943818638
 07 December 2021  15:13:11                    GMT                        150                       3997.5                                                XLON           443541943818642
 07 December 2021  15:13:11                    GMT                        65                        3998                                                  XLON           443541943818643
 07 December 2021  15:13:11                    GMT                        28                        3998                                                  XLON           443541943818644
 07 December 2021  15:13:35                    GMT                        132                       3997.5                                                XLON           443541943818765
 07 December 2021  15:14:13                    GMT                        282                       3997.5                                                XLON           443541943818882
 07 December 2021  15:14:13                    GMT                        319                       3997.5                                                XLON           443541943818883
 07 December 2021  15:15:18                    GMT                        170                       3997                                                  XLON           443541943819180
 07 December 2021  15:15:18                    GMT                        170                       3997                                                  XLON           443541943819181
 07 December 2021  15:15:18                    GMT                        233                       3997                                                  XLON           443541943819182
 07 December 2021  15:15:46                    GMT                        593                       3997.5                                                XLON           443541943819324
 07 December 2021  15:16:02                    GMT                        133                       3997                                                  XLON           443541943819417
 07 December 2021  15:16:56                    GMT                        122                       3996.5                                                XLON           443541943819700
 07 December 2021  15:17:04                    GMT                        361                       3996.5                                                XLON           443541943819739
 07 December 2021  15:17:28                    GMT                        134                       3998                                                  XLON           443541943819832
 07 December 2021  15:17:28                    GMT                        447                       3998                                                  XLON           443541943819833
 07 December 2021  15:18:19                    GMT                        432                       4000                                                  XLON           443541943820136
 07 December 2021  15:18:19                    GMT                        173                       4000                                                  XLON           443541943820137
 07 December 2021  15:18:19                    GMT                        144                       4000                                                  XLON           443541943820145
 07 December 2021  15:19:14                    GMT                        18                        4000                                                  XLON           443541943820377
 07 December 2021  15:19:35                    GMT                        145                       4000.5                                                XLON           443541943820489
 07 December 2021  15:19:35                    GMT                        55                        4000.5                                                XLON           443541943820490
 07 December 2021  15:19:35                    GMT                        264                       4000.5                                                XLON           443541943820491
 07 December 2021  15:19:35                    GMT                        150                       4000.5                                                XLON           443541943820494
 07 December 2021  15:19:35                    GMT                        128                       4000.5                                                XLON           443541943820495
 07 December 2021  15:19:35                    GMT                        65                        4000.5                                                XLON           443541943820496
 07 December 2021  15:19:35                    GMT                        159                       4000.5                                                XLON           443541943820497
 07 December 2021  15:19:35                    GMT                        137                       4000                                                  XLON           443541943820502
 07 December 2021  15:19:52                    GMT                        389                       3999.5                                                XLON           443541943820643
 07 December 2021  15:21:07                    GMT                        82                        4005.5                                                XLON           443541943821013
 07 December 2021  15:21:07                    GMT                        116                       4005.5                                                XLON           443541943821014
 07 December 2021  15:21:40                    GMT                        40                        4004.5                                                XLON           443541943821169
 07 December 2021  15:21:41                    GMT                        327                       4005.5                                                XLON           443541943821171
 07 December 2021  15:21:53                    GMT                        225                       4005                                                  XLON           443541943821235
 07 December 2021  15:21:53                    GMT                        566                       4005                                                  XLON           443541943821237
 07 December 2021  15:22:43                    GMT                        605                       4006.5                                                XLON           443541943821456
 07 December 2021  15:23:26                    GMT                        605                       4008.5                                                XLON           443541943821607
 07 December 2021  15:23:49                    GMT                        144                       4008.5                                                XLON           443541943821652
 07 December 2021  15:24:08                    GMT                        142                       4008                                                  XLON           443541943821729
 07 December 2021  15:24:08                    GMT                        374                       4008                                                  XLON           443541943821730
 07 December 2021  15:25:29                    GMT                        140                       4005.5                                                XLON           443541943822150
 07 December 2021  15:25:38                    GMT                        511                       4005.5                                                XLON           443541943822188
 07 December 2021  15:25:46                    GMT                        118                       4005.5                                                XLON           443541943822219
 07 December 2021  15:25:56                    GMT                        210                       4005.5                                                XLON           443541943822231
 07 December 2021  15:26:20                    GMT                        112                       4005.5                                                XLON           443541943822342
 07 December 2021  15:26:58                    GMT                        130                       4009                                                  XLON           443541943822497
 07 December 2021  15:27:12                    GMT                        605                       4008.5                                                XLON           443541943822571
 07 December 2021  15:27:17                    GMT                        80                        4008.5                                                XLON           443541943822591
 07 December 2021  15:27:17                    GMT                        525                       4008.5                                                XLON           443541943822592
 07 December 2021  15:27:51                    GMT                        358                       4007.5                                                XLON           443541943822761
 07 December 2021  15:27:51                    GMT                        247                       4007.5                                                XLON           443541943822762
 07 December 2021  15:29:00                    GMT                        204                       4006.5                                                XLON           443541943823182
 07 December 2021  15:29:07                    GMT                        248                       4006.5                                                XLON           443541943823225
 07 December 2021  15:29:07                    GMT                        31                        4006.5                                                XLON           443541943823226
 07 December 2021  15:29:40                    GMT                        47                        4006.5                                                XLON           443541943823414
 07 December 2021  15:29:40                    GMT                        180                       4006.5                                                XLON           443541943823415
 07 December 2021  15:29:44                    GMT                        81                        4006.5                                                XLON           443541943823424
 07 December 2021  15:29:44                    GMT                        385                       4006.5                                                XLON           443541943823425
 07 December 2021  15:30:08                    GMT                        605                       4005                                                  XLON           443541943823546
 07 December 2021  15:30:34                    GMT                        131                       4007                                                  XLON           443541943823651
 07 December 2021  15:31:04                    GMT                        586                       4007.5                                                XLON           443541943823765
 07 December 2021  15:31:34                    GMT                        466                       4006                                                  XLON           443541943823892
 07 December 2021  15:31:34                    GMT                        86                        4006                                                  XLON           443541943823893
 07 December 2021  15:32:16                    GMT                        6                         4005                                                  XLON           443541943824160
 07 December 2021  15:32:25                    GMT                        605                       4006                                                  XLON           443541943824257
 07 December 2021  15:33:12                    GMT                        594                       4005.5                                                XLON           443541943824423
 07 December 2021  15:34:30                    GMT                        170                       4006.5                                                XLON           443541943824696
 07 December 2021  15:34:41                    GMT                        150                       4006                                                  XLON           443541943824733
 07 December 2021  15:34:46                    GMT                        18                        4005.5                                                XLON           443541943824750
 07 December 2021  15:34:46                    GMT                        143                       4005.5                                                XLON           443541943824751
 07 December 2021  15:34:47                    GMT                        60                        4005.5                                                XLON           443541943824752
 07 December 2021  15:34:47                    GMT                        192                       4005.5                                                XLON           443541943824753
 07 December 2021  15:34:53                    GMT                        59                        4005.5                                                XLON           443541943824776
 07 December 2021  15:34:53                    GMT                        133                       4005.5                                                XLON           443541943824777
 07 December 2021  15:35:21                    GMT                        575                       4006.5                                                XLON           443541943824906
 07 December 2021  15:35:21                    GMT                        30                        4006.5                                                XLON           443541943824907
 07 December 2021  15:36:01                    GMT                        170                       4006                                                  XLON           443541943825056
 07 December 2021  15:36:01                    GMT                        70                        4006                                                  XLON           443541943825057
 07 December 2021  15:36:02                    GMT                        45                        4006                                                  XLON           443541943825060
 07 December 2021  15:36:02                    GMT                        3                         4006                                                  XLON           443541943825061
 07 December 2021  15:36:02                    GMT                        5                         4006                                                  XLON           443541943825062
 07 December 2021  15:36:02                    GMT                        273                       4006                                                  XLON           443541943825063
 07 December 2021  15:36:02                    GMT                        250                       4006                                                  XLON           443541943825064
 07 December 2021  15:36:06                    GMT                        141                       4006                                                  XLON           443541943825068
 07 December 2021  15:36:50                    GMT                        578                       4005                                                  XLON           443541943825230
 07 December 2021  15:37:13                    GMT                        40                        4003.5                                                XLON           443541943825364
 07 December 2021  15:37:13                    GMT                        80                        4003.5                                                XLON           443541943825365
 07 December 2021  15:37:13                    GMT                        168                       4003.5                                                XLON           443541943825366
 07 December 2021  15:37:16                    GMT                        30                        4003.5                                                XLON           443541943825381
 07 December 2021  15:37:20                    GMT                        239                       4003.5                                                XLON           443541943825407
 07 December 2021  15:37:20                    GMT                        42                        4003.5                                                XLON           443541943825408
 07 December 2021  15:38:31                    GMT                        602                       4006                                                  XLON           443541943825695
 07 December 2021  15:39:03                    GMT                        150                       4007                                                  XLON           443541943825854
 07 December 2021  15:39:03                    GMT                        200                       4007                                                  XLON           443541943825855
 07 December 2021  15:39:03                    GMT                        175                       4007                                                  XLON           443541943825856
 07 December 2021  15:39:31                    GMT                        605                       4007                                                  XLON           443541943825997
 07 December 2021  15:40:04                    GMT                        102                       4006.5                                                XLON           443541943826150
 07 December 2021  15:40:04                    GMT                        24                        4006.5                                                XLON           443541943826151
 07 December 2021  15:40:30                    GMT                        150                       4007.5                                                XLON           443541943826242
 07 December 2021  15:40:43                    GMT                        250                       4008.5                                                XLON           443541943826292
 07 December 2021  15:40:43                    GMT                        76                        4008.5                                                XLON           443541943826293
 07 December 2021  15:41:30                    GMT                        264                       4009                                                  XLON           443541943826434
 07 December 2021  15:41:30                    GMT                        341                       4009                                                  XLON           443541943826435
 07 December 2021  15:42:24                    GMT                        605                       4009.5                                                XLON           443541943826677
 07 December 2021  15:42:24                    GMT                        232                       4010                                                  XLON           443541943826681
 07 December 2021  15:42:38                    GMT                        336                       4009                                                  XLON           443541943826729
 07 December 2021  15:42:38                    GMT                        269                       4009                                                  XLON           443541943826730
 07 December 2021  15:43:39                    GMT                        378                       4011                                                  XLON           443541943827104
 07 December 2021  15:43:39                    GMT                        190                       4011                                                  XLON           443541943827105
 07 December 2021  15:43:39                    GMT                        108                       4011                                                  XLON           443541943827106
 07 December 2021  15:44:04                    GMT                        110                       4010.5                                                XLON           443541943827248
 07 December 2021  15:44:04                    GMT                        256                       4010.5                                                XLON           443541943827249
 07 December 2021  15:44:45                    GMT                        605                       4009                                                  XLON           443541943827365
 07 December 2021  15:45:58                    GMT                        230                       4010.5                                                XLON           443541943827719
 07 December 2021  15:45:58                    GMT                        64                        4010.5                                                XLON           443541943827720
 07 December 2021  15:45:58                    GMT                        148                       4010.5                                                XLON           443541943827721
 07 December 2021  15:46:17                    GMT                        99                        4009.5                                                XLON           443541943827779
 07 December 2021  15:46:40                    GMT                        125                       4009.5                                                XLON           443541943827818
 07 December 2021  15:46:54                    GMT                        150                       4009.5                                                XLON           443541943827863
 07 December 2021  15:46:54                    GMT                        141                       4009.5                                                XLON           443541943827864
 07 December 2021  15:46:59                    GMT                        190                       4009                                                  XLON           443541943827875
 07 December 2021  15:47:32                    GMT                        150                       4009.5                                                XLON           443541943828003
 07 December 2021  15:47:32                    GMT                        71                        4009.5                                                XLON           443541943828004
 07 December 2021  15:47:40                    GMT                        341                       4009                                                  XLON           443541943828033
 07 December 2021  15:47:40                    GMT                        40                        4009                                                  XLON           443541943828034
 07 December 2021  15:47:40                    GMT                        59                        4009.5                                                XLON           443541943828035
 07 December 2021  15:47:54                    GMT                        304                       4009                                                  XLON           443541943828084
 07 December 2021  15:48:01                    GMT                        301                       4009                                                  XLON           443541943828121
 07 December 2021  15:48:47                    GMT                        33                        4009                                                  XLON           443541943828286
 07 December 2021  15:48:47                    GMT                        43                        4009                                                  XLON           443541943828287
 07 December 2021  15:48:53                    GMT                        529                       4009                                                  XLON           443541943828306
 07 December 2021  15:49:31                    GMT                        208                       4008                                                  XLON           443541943828557
 07 December 2021  15:49:31                    GMT                        334                       4008                                                  XLON           443541943828558
 07 December 2021  15:50:46                    GMT                        150                       4009                                                  XLON           443541943828846
 07 December 2021  15:51:09                    GMT                        92                        4010.5                                                XLON           443541943828912
 07 December 2021  15:51:21                    GMT                        273                       4010.5                                                XLON           443541943828938
 07 December 2021  15:51:27                    GMT                        58                        4011.5                                                XLON           443541943828965
 07 December 2021  15:51:27                    GMT                        61                        4011.5                                                XLON           443541943828966
 07 December 2021  15:51:58                    GMT                        210                       4011.5                                                XLON           443541943829106
 07 December 2021  15:51:58                    GMT                        380                       4011.5                                                XLON           443541943829107
 07 December 2021  15:53:01                    GMT                        150                       4013                                                  XLON           443541943829267
 07 December 2021  15:53:23                    GMT                        605                       4014.5                                                XLON           443541943829409
 07 December 2021  15:53:26                    GMT                        250                       4014.5                                                XLON           443541943829425
 07 December 2021  15:53:29                    GMT                        355                       4014.5                                                XLON           443541943829442
 07 December 2021  15:53:29                    GMT                        55                        4014.5                                                XLON           443541943829445
 07 December 2021  15:53:29                    GMT                        213                       4014.5                                                XLON           443541943829446
 07 December 2021  15:54:16                    GMT                        179                       4012.5                                                XLON           443541943829589
 07 December 2021  15:55:13                    GMT                        187                       4013                                                  XLON           443541943829712
 07 December 2021  15:55:18                    GMT                        351                       4013                                                  XLON           443541943829731
 07 December 2021  15:55:18                    GMT                        33                        4013                                                  XLON           443541943829732
 07 December 2021  15:55:25                    GMT                        52                        4013                                                  XLON           443541943829764
 07 December 2021  15:55:26                    GMT                        260                       4013                                                  XLON           443541943829779
 07 December 2021  15:55:30                    GMT                        233                       4013                                                  XLON           443541943829780
 07 December 2021  15:55:30                    GMT                        53                        4013                                                  XLON           443541943829781
 07 December 2021  15:55:30                    GMT                        7                         4013                                                  XLON           443541943829782
 07 December 2021  15:56:01                    GMT                        273                       4014                                                  XLON           443541943829870
 07 December 2021  15:56:37                    GMT                        374                       4016                                                  XLON           443541943830047
 07 December 2021  15:56:38                    GMT                        150                       4016                                                  XLON           443541943830053
 07 December 2021  15:56:38                    GMT                        374                       4016                                                  XLON           443541943830054
 07 December 2021  15:56:59                    GMT                        150                       4016                                                  XLON           443541943830112
 07 December 2021  15:56:59                    GMT                        43                        4016                                                  XLON           443541943830113
 07 December 2021  15:57:49                    GMT                        150                       4016                                                  XLON           443541943830263
 07 December 2021  15:57:49                    GMT                        130                       4016                                                  XLON           443541943830264
 07 December 2021  15:57:49                    GMT                        286                       4016                                                  XLON           443541943830265
 07 December 2021  15:58:37                    GMT                        214                       4015                                                  XLON           443541943830420
 07 December 2021  15:58:37                    GMT                        330                       4015                                                  XLON           443541943830421
 07 December 2021  15:58:37                    GMT                        61                        4015                                                  XLON           443541943830422
 07 December 2021  15:59:34                    GMT                        138                       4015.5                                                XLON           443541943830656
 07 December 2021  15:59:43                    GMT                        308                       4015.5                                                XLON           443541943830684
 07 December 2021  15:59:42                    GMT                        87                        4015.5                                                XLON           443541943830683
 07 December 2021  16:00:03                    GMT                        531                       4014.5                                                XLON           443541943830768
 07 December 2021  16:00:03                    GMT                        74                        4014.5                                                XLON           443541943830769
 07 December 2021  16:01:01                    GMT                        150                       4013.5                                                XLON           443541943831015
 07 December 2021  16:01:01                    GMT                        305                       4013.5                                                XLON           443541943831016
 07 December 2021  16:01:06                    GMT                        246                       4013.5                                                XLON           443541943831025
 07 December 2021  16:01:35                    GMT                        605                       4012.5                                                XLON           443541943831119
 07 December 2021  16:02:45                    GMT                        139                       4013                                                  XLON           443541943831394
 07 December 2021  16:03:07                    GMT                        231                       4013                                                  XLON           443541943831527
 07 December 2021  16:03:12                    GMT                        51                        4013                                                  XLON           443541943831567
 07 December 2021  16:03:12                    GMT                        605                       4012.5                                                XLON           443541943831570
 07 December 2021  16:03:12                    GMT                        160                       4013                                                  XLON           443541943831576
 07 December 2021  16:03:12                    GMT                        92                        4013                                                  XLON           443541943831577
 07 December 2021  16:04:00                    GMT                        150                       4014.5                                                XLON           443541943831793
 07 December 2021  16:04:00                    GMT                        263                       4014.5                                                XLON           443541943831794
 07 December 2021  16:04:00                    GMT                        23                        4014.5                                                XLON           443541943831795
 07 December 2021  16:04:29                    GMT                        61                        4013.5                                                XLON           443541943831948
 07 December 2021  16:04:29                    GMT                        100                       4013.5                                                XLON           443541943831949
 07 December 2021  16:04:30                    GMT                        191                       4013.5                                                XLON           443541943831953
 07 December 2021  16:04:30                    GMT                        253                       4013.5                                                XLON           443541943831954
 07 December 2021  16:05:42                    GMT                        237                       4012.5                                                XLON           443541943832296
 07 December 2021  16:05:55                    GMT                        605                       4013.5                                                XLON           443541943832337
 07 December 2021  16:06:06                    GMT                        279                       4012.5                                                XLON           443541943832415
 07 December 2021  16:06:06                    GMT                        161                       4012.5                                                XLON           443541943832416
 07 December 2021  16:07:14                    GMT                        32                        4013.5                                                XLON           443541943832720
 07 December 2021  16:07:29                    GMT                        270                       4014                                                  XLON           443541943832738
 07 December 2021  16:07:29                    GMT                        335                       4014                                                  XLON           443541943832739
 07 December 2021  16:07:59                    GMT                        404                       4014.5                                                XLON           443541943832927
 07 December 2021  16:07:59                    GMT                        191                       4014.5                                                XLON           443541943832928
 07 December 2021  16:07:59                    GMT                        200                       4014.5                                                XLON           443541943832932
 07 December 2021  16:07:59                    GMT                        150                       4014.5                                                XLON           443541943832933
 07 December 2021  16:07:59                    GMT                        145                       4014.5                                                XLON           443541943832934
 07 December 2021  16:08:29                    GMT                        605                       4013.5                                                XLON           443541943833115
 07 December 2021  16:08:29                    GMT                        121                       4014                                                  XLON           443541943833116
 07 December 2021  16:09:35                    GMT                        160                       4013.5                                                XLON           443541943833584
 07 December 2021  16:09:35                    GMT                        160                       4013.5                                                XLON           443541943833585
 07 December 2021  16:09:35                    GMT                        209                       4013.5                                                XLON           443541943833586
 07 December 2021  16:09:54                    GMT                        206                       4013                                                  XLON           443541943833640
 07 December 2021  16:10:04                    GMT                        288                       4013                                                  XLON           443541943833694
 07 December 2021  16:10:04                    GMT                        111                       4013                                                  XLON           443541943833695
 07 December 2021  16:11:13                    GMT                        119                       4012.5                                                XLON           443541943833983
 07 December 2021  16:11:13                    GMT                        457                       4012.5                                                XLON           443541943833984
 07 December 2021  16:11:54                    GMT                        212                       4012.5                                                XLON           443541943834148
 07 December 2021  16:11:54                    GMT                        221                       4012.5                                                XLON           443541943834149
 07 December 2021  16:12:00                    GMT                        111                       4012.5                                                XLON           443541943834195
 07 December 2021  16:12:05                    GMT                        154                       4012.5                                                XLON           443541943834212
 07 December 2021  16:12:21                    GMT                        57                        4012.5                                                XLON           443541943834288
 07 December 2021  16:12:22                    GMT                        104                       4012.5                                                XLON           443541943834294
 07 December 2021  16:12:23                    GMT                        385                       4012.5                                                XLON           443541943834304
 07 December 2021  16:13:04                    GMT                        126                       4013                                                  XLON           443541943834490
 07 December 2021  16:13:04                    GMT                        479                       4013                                                  XLON           443541943834491
 07 December 2021  16:15:03                    GMT                        535                       4012                                                  XLON           443541943835158
 07 December 2021  16:15:03                    GMT                        70                        4012                                                  XLON           443541943835159
 07 December 2021  16:15:12                    GMT                        10                        4012                                                  XLON           443541943835228
 07 December 2021  16:15:15                    GMT                        61                        4012                                                  XLON           443541943835235
 07 December 2021  16:15:16                    GMT                        134                       4012                                                  XLON           443541943835236
 07 December 2021  16:15:16                    GMT                        369                       4012                                                  XLON           443541943835237
 07 December 2021  16:15:16                    GMT                        428                       4012                                                  XLON           443541943835241
 07 December 2021  16:15:16                    GMT                        75                        4012                                                  XLON           443541943835242
 07 December 2021  16:15:54                    GMT                        113                       4012.5                                                XLON           443541943835476
 07 December 2021  16:15:54                    GMT                        106                       4012.5                                                XLON           443541943835477
 07 December 2021  16:16:13                    GMT                        180                       4012.5                                                XLON           443541943835567
 07 December 2021  16:16:18                    GMT                        342                       4012.5                                                XLON           443541943835576
 07 December 2021  16:16:18                    GMT                        64                        4012.5                                                XLON           443541943835577
 07 December 2021  16:16:53                    GMT                        150                       4012                                                  XLON           443541943835709
 07 December 2021  16:16:56                    GMT                        236                       4011.5                                                XLON           443541943835727
 07 December 2021  16:16:56                    GMT                        58                        4011.5                                                XLON           443541943835728
 07 December 2021  16:16:56                    GMT                        58                        4011.5                                                XLON           443541943835729
 07 December 2021  16:17:32                    GMT                        38                        4011                                                  XLON           443541943835979
 07 December 2021  16:17:32                    GMT                        135                       4011                                                  XLON           443541943835980
 07 December 2021  16:17:32                    GMT                        202                       4011                                                  XLON           443541943835981
 07 December 2021  16:17:32                    GMT                        4                         4011                                                  XLON           443541943835982
 07 December 2021  16:18:11                    GMT                        190                       4011.5                                                XLON           443541943836240
 07 December 2021  16:19:21                    GMT                        298                       4012.5                                                XLON           443541943836701
 07 December 2021  16:19:22                    GMT                        605                       4012                                                  XLON           443541943836711
 07 December 2021  16:19:26                    GMT                        150                       4012                                                  XLON           443541943836731
 07 December 2021  16:19:26                    GMT                        308                       4012                                                  XLON           443541943836732
 07 December 2021  16:19:34                    GMT                        168                       4011.5                                                XLON           443541943836758
 07 December 2021  16:19:34                    GMT                        437                       4011.5                                                XLON           443541943836759
 07 December 2021  16:19:34                    GMT                        150                       4011.5                                                XLON           443541943836760
 07 December 2021  16:19:34                    GMT                        155                       4011.5                                                XLON           443541943836761
 07 December 2021  16:20:13                    GMT                        3                         4010.5                                                XLON           443541943836869
 07 December 2021  16:20:13                    GMT                        11                        4010.5                                                XLON           443541943836870
 07 December 2021  16:20:13                    GMT                        126                       4010.5                                                XLON           443541943836871
 07 December 2021  16:20:13                    GMT                        72                        4010.5                                                XLON           443541943836872
 07 December 2021  16:20:13                    GMT                        53                        4010.5                                                XLON           443541943836873
 07 December 2021  16:21:13                    GMT                        627                       4010.5                                                XLON           443541943837197
 07 December 2021  16:21:21                    GMT                        157                       4010                                                  XLON           443541943837230
 07 December 2021  16:21:21                    GMT                        93                        4010                                                  XLON           443541943837231
 07 December 2021  16:21:21                    GMT                        13                        4010                                                  XLON           443541943837232
 07 December 2021  16:21:21                    GMT                        342                       4010                                                  XLON           443541943837233
 07 December 2021  16:21:49                    GMT                        251                       4009.5                                                XLON           443541943837381
 07 December 2021  16:21:57                    GMT                        96                        4009.5                                                XLON           443541943837416
 07 December 2021  16:22:03                    GMT                        8                         4010                                                  XLON           443541943837492
 07 December 2021  16:22:03                    GMT                        2                         4010                                                  XLON           443541943837493
 07 December 2021  16:22:03                    GMT                        205                       4010                                                  XLON           443541943837494
 07 December 2021  16:23:06                    GMT                        150                       4010                                                  XLON           443541943837836
 07 December 2021  16:23:06                    GMT                        88                        4010                                                  XLON           443541943837834
 07 December 2021  16:23:06                    GMT                        485                       4010                                                  XLON           443541943837835
 07 December 2021  16:23:07                    GMT                        126                       4010                                                  XLON           443541943837838
 07 December 2021  16:23:27                    GMT                        87                        4010                                                  XLON           443541943837982
 07 December 2021  16:23:44                    GMT                        106                       4010                                                  XLON           443541943838083
 07 December 2021  16:23:48                    GMT                        74                        4010                                                  XLON           443541943838097
 07 December 2021  16:23:48                    GMT                        33                        4010                                                  XLON           443541943838098
 07 December 2021  16:24:14                    GMT                        61                        4010                                                  XLON           443541943838277
 07 December 2021  16:24:16                    GMT                        182                       4010                                                  XLON           443541943838290
 07 December 2021  16:24:17                    GMT                        73                        4010                                                  XLON           443541943838298
 07 December 2021  16:24:24                    GMT                        74                        4010                                                  XLON           443541943838346
 07 December 2021  16:24:35                    GMT                        465                       4010                                                  XLON           443541943838407
 07 December 2021  16:25:16                    GMT                        71                        4013.5                                                XLON           443541943838709
 07 December 2021  16:25:25                    GMT                        603                       4015                                                  XLON           443541943838810
 07 December 2021  16:25:25                    GMT                        2                         4015                                                  XLON           443541943838811
 07 December 2021  16:25:25                    GMT                        374                       4015                                                  XLON           443541943838816
 07 December 2021  16:25:26                    GMT                        155                       4014.5                                                XLON           443541943838827
 07 December 2021  16:25:28                    GMT                        450                       4014.5                                                XLON           443541943838846
 07 December 2021  16:26:05                    GMT                        605                       4015.5                                                XLON           443541943839067
 07 December 2021  16:26:33                    GMT                        555                       4015.5                                                XLON           443541943839222
 07 December 2021  16:27:21                    GMT                        128                       4016                                                  XLON           443541943839512
 07 December 2021  16:27:25                    GMT                        451                       4015                                                  XLON           443541943839542
 07 December 2021  16:27:50                    GMT                        605                       4016                                                  XLON           443541943839655
 07 December 2021  16:28:32                    GMT                        150                       4015                                                  XLON           443541943840003
 07 December 2021  16:28:32                    GMT                        70                        4015                                                  XLON           443541943840004
 07 December 2021  16:28:32                    GMT                        15                        4015                                                  XLON           443541943840005
 07 December 2021  16:28:32                    GMT                        125                       4015                                                  XLON           443541943840006
 07 December 2021  16:28:33                    GMT                        14                        4015                                                  XLON           443541943840007
 07 December 2021  16:28:33                    GMT                        203                       4015                                                  XLON           443541943840008
 07 December 2021  16:28:33                    GMT                        14                        4015                                                  XLON           443541943840009
 07 December 2021  16:28:52                    GMT                        150                       4015                                                  XLON           443541943840102
 07 December 2021  16:28:52                    GMT                        4                         4015                                                  XLON           443541943840103
 07 December 2021  16:29:05                    GMT                        150                       4015                                                  XLON           443541943840209
 07 December 2021  16:29:05                    GMT                        37                        4015                                                  XLON           443541943840210
 07 December 2021  16:29:05                    GMT                        63                        4015                                                  XLON           443541943840213
 07 December 2021  16:29:05                    GMT                        100                       4015                                                  XLON           443541943840214
 07 December 2021  16:29:05                    GMT                        100                       4015                                                  XLON           443541943840215
 07 December 2021  16:29:05                    GMT                        100                       4015                                                  XLON           443541943840216
 07 December 2021  16:29:05                    GMT                        100                       4015                                                  XLON           443541943840217
 07 December 2021  16:29:05                    GMT                        87                        4015                                                  XLON           443541943840218
 07 December 2021  16:29:05                    GMT                        13                        4015                                                  XLON           443541943840221
 07 December 2021  16:29:05                    GMT                        100                       4015                                                  XLON           443541943840222
 07 December 2021  16:29:06                    GMT                        150                       4015                                                  XLON           443541943840226
 07 December 2021  16:29:06                    GMT                        100                       4015                                                  XLON           443541943840227
 07 December 2021  16:29:06                    GMT                        1                         4015                                                  XLON           443541943840228
 07 December 2021  16:29:06                    GMT                        100                       4015                                                  XLON           443541943840229
 07 December 2021  16:29:06                    GMT                        100                       4015                                                  XLON           443541943840230
 07 December 2021  16:29:05                    GMT                        150                       4015                                                  XLON           443541943840211
 07 December 2021  16:29:05                    GMT                        37                        4015                                                  XLON           443541943840212
 07 December 2021  16:29:06                    GMT                        72                        4015                                                  XLON           443541943840232

 

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 (mailto:rns@lseg.com)
 or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
.   END  POSFDLLBFLLEFBK

Recent news on Diageo

See all news