SSE PLC

Transaction in Own Shares • Feb 4, 2020

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 8212B SSE PLC 04 February 2020 SSE PLC TRANSACTION IN OWN SHARES SSE plc (the "Company") announces that on 3 February 2020 it purchased for cancellation a total of 685,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Credit Suisse Securities (Europe) Limited, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019 and 31 January 2020. Average Price Per Share 1,535.92 pence Highest Price Per Share 1,541.00 pence Lowest Price Per Share 1,525.50 pence These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules. Any acquisitions will be effected within certain pre-set parameters. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse Securities (Europe) Limited is set out below: 1528.5 03/02/2020 08:02:41 400 LSE 1528.5 03/02/2020 08:02:41 250 LSE 1528.5 03/02/2020 08:02:41 250 LSE 1530.0 03/02/2020 08:03:00 486 LSE 1530.0 03/02/2020 08:03:00 1,351 LSE 1529.5 03/02/2020 08:03:00 562 LSE 1529.5 03/02/2020 08:03:00 279 LSE 1529.5 03/02/2020 08:03:00 229 LSE 1531.0 03/02/2020 08:03:53 186 LSE 1531.0 03/02/2020 08:03:53 233 LSE 1531.0 03/02/2020 08:04:07 36 LSE 1533.0 03/02/2020 08:04:24 250 LSE 1533.0 03/02/2020 08:04:24 330 LSE 1533.0 03/02/2020 08:04:24 116 LSE 1531.0 03/02/2020 08:04:42 255 LSE 1531.5 03/02/2020 08:04:42 250 LSE 1531.5 03/02/2020 08:04:43 250 LSE 1531.5 03/02/2020 08:04:43 214 LSE 1529.5 03/02/2020 08:05:18 211 LSE 1529.5 03/02/2020 08:05:18 8 LSE 1529.5 03/02/2020 08:05:18 350 LSE 1529.5 03/02/2020 08:05:38 248 LSE 1529.5 03/02/2020 08:05:38 45 LSE 1529.5 03/02/2020 08:05:41 430 LSE 1529.5 03/02/2020 08:05:46 397 LSE 1528.0 03/02/2020 08:06:11 454 LSE 1528.0 03/02/2020 08:06:11 331 LSE 1528.5 03/02/2020 08:06:22 224 LSE 1529.0 03/02/2020 08:06:22 177 LSE 1529.0 03/02/2020 08:06:24 200 LSE 1529.0 03/02/2020 08:06:24 250 LSE 1529.0 03/02/2020 08:06:24 380 LSE 1529.0 03/02/2020 08:06:24 250 LSE 1529.0 03/02/2020 08:06:24 122 LSE 1528.5 03/02/2020 08:06:29 400 LSE 1528.5 03/02/2020 08:06:29 250 LSE 1528.5 03/02/2020 08:06:29 30 LSE 1528.5 03/02/2020 08:06:29 112 LSE 1528.5 03/02/2020 08:06:29 145 LSE 1527.0 03/02/2020 08:06:38 347 LSE 1526.5 03/02/2020 08:06:47 57 LSE 1526.5 03/02/2020 08:06:48 250 LSE 1526.5 03/02/2020 08:06:48 244 LSE 1525.5 03/02/2020 08:07:13 225 LSE 1525.5 03/02/2020 08:07:13 454 LSE 1525.5 03/02/2020 08:07:13 400 LSE 1526.0 03/02/2020 08:07:21 305 LSE 1526.0 03/02/2020 08:07:30 283 LSE 1525.5 03/02/2020 08:07:49 100 LSE 1526.0 03/02/2020 08:08:05 400 LSE 1526.0 03/02/2020 08:08:12 400 LSE 1526.5 03/02/2020 08:08:14 176 LSE 1526.5 03/02/2020 08:08:19 395 LSE 1526.5 03/02/2020 08:08:19 57 LSE 1527.5 03/02/2020 08:08:42 380 LSE 1527.5 03/02/2020 08:08:48 400 LSE 1527.5 03/02/2020 08:08:48 289 LSE 1526.5 03/02/2020 08:09:11 259 LSE 1527.0 03/02/2020 08:09:11 250 LSE 1527.0 03/02/2020 08:09:11 250 LSE 1527.0 03/02/2020 08:09:11 93 LSE 1528.0 03/02/2020 08:09:12 94 LSE 1529.5 03/02/2020 08:09:27 1,468 LSE 1529.5 03/02/2020 08:09:27 94 LSE 1529.5 03/02/2020 08:09:34 216 LSE 1529.0 03/02/2020 08:09:46 245 LSE 1529.0 03/02/2020 08:09:46 280 LSE 1529.0 03/02/2020 08:09:49 260 LSE 1529.0 03/02/2020 08:09:51 204 LSE 1530.0 03/02/2020 08:10:14 400 LSE 1530.0 03/02/2020 08:10:25 400 LSE 1529.0 03/02/2020 08:10:28 278 LSE 1529.0 03/02/2020 08:10:28 3 LSE 1529.0 03/02/2020 08:10:28 158 LSE 1529.5 03/02/2020 08:11:18 113 LSE 1529.5 03/02/2020 08:11:18 27 LSE 1529.5 03/02/2020 08:11:18 173 LSE 1529.5 03/02/2020 08:11:18 100 LSE 1528.5 03/02/2020 08:12:08 76 LSE 1528.5 03/02/2020 08:12:08 253 LSE 1528.0 03/02/2020 08:12:26 241 LSE 1528.0 03/02/2020 08:13:29 335 LSE 1528.0 03/02/2020 08:13:29 124 LSE 1527.5 03/02/2020 08:13:34 220 LSE 1527.5 03/02/2020 08:13:34 5 LSE 1527.5 03/02/2020 08:13:34 255 LSE 1528.0 03/02/2020 08:14:02 214 LSE 1528.0 03/02/2020 08:14:02 212 LSE 1528.0 03/02/2020 08:14:02 14 LSE 1528.0 03/02/2020 08:14:02 386 LSE 1528.0 03/02/2020 08:14:02 38 LSE 1528.0 03/02/2020 08:14:13 42 LSE 1530.0 03/02/2020 08:15:26 600 LSE 1530.0 03/02/2020 08:15:26 811 LSE 1529.5 03/02/2020 08:15:38 258 LSE 1529.5 03/02/2020 08:15:38 250 LSE 1529.5 03/02/2020 08:15:38 149 LSE 1529.0 03/02/2020 08:15:44 177 LSE 1530.0 03/02/2020 08:15:58 409 LSE 1530.0 03/02/2020 08:16:03 169 LSE 1529.5 03/02/2020 08:17:12 299 LSE 1529.5 03/02/2020 08:17:12 457 LSE 1529.5 03/02/2020 08:17:12 309 LSE 1529.5 03/02/2020 08:17:12 192 LSE 1528.5 03/02/2020 08:17:20 250 LSE 1528.5 03/02/2020 08:17:20 118 LSE 1528.5 03/02/2020 08:17:20 282 LSE 1528.5 03/02/2020 08:17:20 250 LSE 1528.5 03/02/2020 08:17:20 250 LSE 1529.0 03/02/2020 08:17:22 125 LSE 1529.0 03/02/2020 08:17:22 400 LSE 1529.0 03/02/2020 08:17:26 187 LSE 1530.0 03/02/2020 08:17:39 135 LSE 1530.0 03/02/2020 08:17:39 340 LSE 1530.0 03/02/2020 08:17:43 243 LSE 1530.0 03/02/2020 08:17:43 78 LSE 1529.5 03/02/2020 08:17:45 173 LSE 1529.5 03/02/2020 08:17:55 293 LSE 1529.0 03/02/2020 08:17:55 488 LSE 1530.0 03/02/2020 08:18:43 236 LSE 1530.0 03/02/2020 08:18:43 250 LSE 1530.0 03/02/2020 08:18:43 400 LSE 1530.0 03/02/2020 08:18:54 334 LSE 1530.5 03/02/2020 08:19:21 400 LSE 1530.5 03/02/2020 08:19:21 28 LSE 1530.5 03/02/2020 08:19:48 220 LSE 1530.0 03/02/2020 08:20:17 199 LSE 1531.5 03/02/2020 08:20:17 316 LSE 1531.5 03/02/2020 08:20:17 250 LSE 1531.5 03/02/2020 08:20:17 118 LSE 1532.5 03/02/2020 08:20:57 266 LSE 1532.5 03/02/2020 08:20:57 400 LSE 1532.5 03/02/2020 08:20:57 400 LSE 1532.5 03/02/2020 08:20:57 156 LSE 1532.5 03/02/2020 08:20:58 126 LSE 1532.0 03/02/2020 08:20:58 309 LSE 1532.0 03/02/2020 08:21:27 250 LSE 1532.0 03/02/2020 08:21:27 400 LSE 1532.0 03/02/2020 08:21:27 14 LSE 1531.0 03/02/2020 08:21:29 344 LSE 1531.0 03/02/2020 08:21:29 250 LSE 1531.0 03/02/2020 08:21:29 148 LSE 1531.5 03/02/2020 08:21:31 293 LSE 1531.0 03/02/2020 08:21:33 318 LSE 1531.0 03/02/2020 08:21:33 160 LSE 1531.0 03/02/2020 08:21:33 185 LSE 1530.5 03/02/2020 08:21:46 237 LSE 1531.0 03/02/2020 08:22:16 399 LSE 1531.0 03/02/2020 08:22:18 250 LSE 1531.0 03/02/2020 08:22:18 250 LSE 1531.0 03/02/2020 08:22:18 165 LSE 1531.0 03/02/2020 08:22:31 301 LSE 1531.0 03/02/2020 08:22:31 241 LSE 1531.0 03/02/2020 08:22:46 272 LSE 1530.0 03/02/2020 08:23:18 338 LSE 1529.5 03/02/2020 08:23:18 388 LSE 1529.5 03/02/2020 08:23:18 357 LSE 1528.5 03/02/2020 08:23:27 250 LSE 1528.5 03/02/2020 08:23:27 250 LSE 1528.5 03/02/2020 08:23:27 372 LSE 1528.5 03/02/2020 08:23:27 28 LSE 1528.5 03/02/2020 08:23:27 190 LSE 1528.0 03/02/2020 08:23:36 207 LSE 1528.0 03/02/2020 08:24:00 291 LSE 1528.0 03/02/2020 08:24:04 239 LSE 1528.0 03/02/2020 08:24:49 264 LSE 1529.0 03/02/2020 08:25:00 280 LSE 1530.0 03/02/2020 08:25:26 215 LSE 1530.0 03/02/2020 08:25:26 400 LSE 1530.0 03/02/2020 08:25:26 250 LSE 1530.0 03/02/2020 08:25:26 250 LSE 1530.0 03/02/2020 08:25:26 400 LSE 1528.5 03/02/2020 08:25:27 288 LSE 1528.5 03/02/2020 08:25:28 99 LSE 1528.5 03/02/2020 08:25:28 250 LSE 1528.5 03/02/2020 08:25:28 250 LSE 1528.5 03/02/2020 08:25:28 400 LSE 1528.5 03/02/2020 08:25:33 400 LSE 1528.5 03/02/2020 08:25:33 250 LSE 1528.5 03/02/2020 08:25:33 250 LSE 1528.0 03/02/2020 08:25:41 264 LSE 1528.0 03/02/2020 08:25:42 890 LSE 1528.0 03/02/2020 08:25:42 250 LSE 1528.0 03/02/2020 08:25:42 400 LSE 1528.0 03/02/2020 08:25:42 250 LSE 1528.0 03/02/2020 08:25:42 225 LSE 1526.5 03/02/2020 08:26:12 228 LSE 1526.0 03/02/2020 08:26:26 60 LSE 1526.0 03/02/2020 08:26:26 16 LSE 1526.0 03/02/2020 08:26:58 400 LSE 1526.5 03/02/2020 08:27:20 400 LSE 1527.5 03/02/2020 08:27:28 256 LSE 1527.5 03/02/2020 08:27:28 290 LSE 1527.5 03/02/2020 08:27:28 128 LSE 1527.5 03/02/2020 08:27:28 134 LSE 1527.5 03/02/2020 08:27:28 45 LSE 1527.0 03/02/2020 08:28:06 100 LSE 1527.0 03/02/2020 08:28:58 309 LSE 1526.5 03/02/2020 08:29:38 254 LSE 1526.5 03/02/2020 08:29:38 323 LSE 1526.0 03/02/2020 08:29:59 124 LSE 1525.5 03/02/2020 08:30:22 28 LSE 1526.5 03/02/2020 08:30:43 299 LSE 1526.5 03/02/2020 08:30:43 520 LSE 1526.5 03/02/2020 08:31:07 327 LSE 1526.5 03/02/2020 08:31:21 96 LSE 1527.0 03/02/2020 08:31:50 322 LSE 1527.0 03/02/2020 08:31:50 65 LSE 1527.5 03/02/2020 08:32:03 269 LSE 1528.0 03/02/2020 08:33:05 250 LSE 1528.0 03/02/2020 08:33:05 400 LSE 1528.0 03/02/2020 08:33:05 175 LSE 1528.0 03/02/2020 08:33:05 280 LSE 1529.0 03/02/2020 08:34:13 250 LSE 1529.0 03/02/2020 08:34:13 239 LSE 1530.0 03/02/2020 08:34:16 400 LSE 1530.0 03/02/2020 08:34:16 250 LSE 1530.0 03/02/2020 08:34:16 250 LSE 1530.0 03/02/2020 08:34:16 333 LSE 1530.0 03/02/2020 08:34:16 308 LSE 1529.0 03/02/2020 08:34:26 279 LSE 1529.0 03/02/2020 08:34:28 227 LSE 1529.0 03/02/2020 08:34:54 157 LSE 1529.5 03/02/2020 08:35:26 400 LSE 1529.5 03/02/2020 08:35:26 250 LSE 1529.5 03/02/2020 08:35:26 250 LSE 1529.5 03/02/2020 08:35:26 771 LSE 1529.5 03/02/2020 08:35:26 38 LSE 1529.5 03/02/2020 08:35:26 323 LSE 1529.5 03/02/2020 08:35:26 104 LSE 1529.0 03/02/2020 08:35:29 268 LSE 1529.0 03/02/2020 08:35:29 125 LSE 1527.5 03/02/2020 08:36:34 339 LSE 1526.5 03/02/2020 08:36:37 250 LSE 1526.5 03/02/2020 08:36:37 98 LSE 1526.5 03/02/2020 08:36:40 279 LSE 1527.5 03/02/2020 08:36:56 92 LSE 1527.5 03/02/2020 08:36:58 112 LSE 1527.5 03/02/2020 08:37:00 25 LSE 1527.5 03/02/2020 08:37:02 250 LSE 1527.5 03/02/2020 08:37:04 125 LSE 1527.5 03/02/2020 08:37:06 220 LSE 1527.5 03/02/2020 08:37:10 5 LSE 1527.5 03/02/2020 08:37:12 157 LSE 1527.5 03/02/2020 08:37:20 254 LSE 1527.5 03/02/2020 08:37:41 180 LSE 1527.5 03/02/2020 08:38:02 375 LSE 1527.5 03/02/2020 08:38:02 250 LSE 1527.5 03/02/2020 08:38:02 250 LSE 1527.5 03/02/2020 08:38:02 102 LSE 1527.5 03/02/2020 08:38:03 122 LSE 1528.5 03/02/2020 08:39:13 400 LSE 1528.5 03/02/2020 08:39:13 390 LSE 1529.0 03/02/2020 08:39:15 320 LSE 1529.0 03/02/2020 08:39:15 147 LSE 1529.0 03/02/2020 08:39:18 131 LSE 1529.5 03/02/2020 08:39:18 400 LSE 1529.5 03/02/2020 08:39:18 250 LSE 1529.5 03/02/2020 08:39:18 250 LSE 1529.5 03/02/2020 08:39:18 73 LSE 1529.5 03/02/2020 08:39:18 225 LSE 1529.0 03/02/2020 08:40:05 400 LSE 1529.0 03/02/2020 08:40:07 196 LSE 1529.0 03/02/2020 08:40:32 50 LSE 1530.0 03/02/2020 08:41:19 250 LSE 1530.0 03/02/2020 08:41:19 250 LSE 1530.0 03/02/2020 08:41:19 400 LSE 1530.0 03/02/2020 08:41:19 97 LSE 1530.0 03/02/2020 08:41:19 393 LSE 1530.0 03/02/2020 08:41:19 30 LSE 1529.5 03/02/2020 08:41:33 353 LSE 1529.5 03/02/2020 08:41:33 350 LSE 1529.5 03/02/2020 08:41:33 250 LSE 1529.5 03/02/2020 08:41:33 98 LSE 1529.5 03/02/2020 08:41:35 196 LSE 1529.5 03/02/2020 08:41:40 177 LSE 1529.5 03/02/2020 08:41:44 400 LSE 1529.5 03/02/2020 08:41:44 94 LSE 1529.0 03/02/2020 08:41:59 250 LSE 1529.0 03/02/2020 08:41:59 375 LSE 1529.0 03/02/2020 08:41:59 250 LSE 1529.0 03/02/2020 08:41:59 250 LSE 1529.0 03/02/2020 08:42:01 122 LSE 1529.0 03/02/2020 08:42:01 168 LSE 1529.0 03/02/2020 08:42:47 199 LSE 1529.0 03/02/2020 08:42:47 590 LSE 1529.0 03/02/2020 08:42:47 10 LSE 1529.0 03/02/2020 08:42:47 125 LSE 1529.0 03/02/2020 08:42:47 62 LSE 1529.0 03/02/2020 08:43:28 83 LSE 1529.0 03/02/2020 08:43:56 333 LSE 1529.0 03/02/2020 08:43:56 640 LSE 1529.0 03/02/2020 08:43:56 400 LSE 1529.0 03/02/2020 08:43:56 133 LSE 1529.0 03/02/2020 08:43:56 313 LSE 1529.0 03/02/2020 08:43:56 50 LSE 1529.0 03/02/2020 08:43:56 400 LSE 1529.0 03/02/2020 08:43:56 470 LSE 1529.0 03/02/2020 08:43:56 250 LSE 1529.0 03/02/2020 08:43:56 250 LSE 1529.0 03/02/2020 08:43:56 237 LSE 1529.0 03/02/2020 08:43:56 220 LSE 1529.0 03/02/2020 08:43:56 250 LSE 1529.0 03/02/2020 08:43:56 126 LSE 1529.0 03/02/2020 08:44:05 202 LSE 1529.0 03/02/2020 08:44:19 23 LSE 1529.0 03/02/2020 08:44:19 250 LSE 1529.0 03/02/2020 08:44:19 250 LSE 1529.0 03/02/2020 08:44:19 44 LSE 1529.0 03/02/2020 08:44:19 450 LSE 1529.0 03/02/2020 08:44:19 75 LSE 1529.0 03/02/2020 08:44:19 450 LSE 1529.5 03/02/2020 08:44:26 193 LSE 1529.5 03/02/2020 08:44:26 250 LSE 1529.5 03/02/2020 08:44:28 125 LSE 1529.5 03/02/2020 08:44:28 330 LSE 1529.5 03/02/2020 08:44:28 44 LSE 1529.0 03/02/2020 08:44:29 250 LSE 1529.0 03/02/2020 08:44:29 250 LSE 1529.5 03/02/2020 08:45:04 15 LSE 1529.5 03/02/2020 08:45:04 18 LSE 1529.5 03/02/2020 08:45:04 415 LSE 1529.0 03/02/2020 08:45:36 336 LSE 1529.0 03/02/2020 08:45:36 175 LSE 1528.5 03/02/2020 08:45:36 811 LSE 1528.5 03/02/2020 08:45:36 115 LSE 1528.0 03/02/2020 08:45:43 250 LSE 1528.0 03/02/2020 08:45:43 83 LSE 1527.5 03/02/2020 08:45:49 400 LSE 1527.5 03/02/2020 08:45:49 250 LSE 1527.5 03/02/2020 08:45:49 72 LSE 1527.5 03/02/2020 08:45:49 178 LSE 1527.5 03/02/2020 08:45:49 2 LSE 1527.5 03/02/2020 08:46:14 193 LSE 1527.5 03/02/2020 08:46:14 212 LSE 1527.0 03/02/2020 08:46:32 335 LSE 1528.0 03/02/2020 08:47:12 600 LSE 1528.0 03/02/2020 08:47:12 375 LSE 1528.0 03/02/2020 08:47:12 250 LSE 1528.0 03/02/2020 08:47:12 250 LSE 1528.0 03/02/2020 08:47:12 216 LSE 1528.0 03/02/2020 08:47:12 407 LSE 1528.0 03/02/2020 08:47:12 364 LSE 1528.0 03/02/2020 08:47:12 22 LSE 1528.0 03/02/2020 08:47:12 122 LSE 1528.0 03/02/2020 08:47:12 49 LSE 1529.0 03/02/2020 08:49:51 298 LSE 1529.0 03/02/2020 08:49:51 28 LSE 1529.0 03/02/2020 08:49:51 599 LSE 1529.0 03/02/2020 08:49:51 400 LSE 1529.0 03/02/2020 08:49:51 250 LSE 1529.0 03/02/2020 08:49:51 250 LSE 1529.0 03/02/2020 08:49:51 316 LSE 1529.0 03/02/2020 08:49:51 287 LSE 1529.0 03/02/2020 08:49:51 63 LSE 1529.0 03/02/2020 08:49:51 22 LSE 1529.5 03/02/2020 08:50:34 250 LSE 1529.5 03/02/2020 08:50:34 250 LSE 1529.5 03/02/2020 08:50:34 31 LSE 1529.5 03/02/2020 08:50:49 400 LSE 1529.5 03/02/2020 08:50:49 63 LSE 1529.5 03/02/2020 08:50:49 150 LSE 1529.5 03/02/2020 08:50:49 153 LSE 1529.5 03/02/2020 08:52:03 43 LSE 1529.5 03/02/2020 08:52:03 250 LSE 1529.5 03/02/2020 08:52:03 333 LSE 1529.0 03/02/2020 08:52:25 33 LSE 1529.0 03/02/2020 08:52:25 400 LSE 1529.0 03/02/2020 08:52:25 320 LSE 1529.0 03/02/2020 08:52:25 182 LSE 1529.0 03/02/2020 08:52:25 350 LSE 1529.0 03/02/2020 08:52:25 58 LSE 1529.0 03/02/2020 08:52:27 250 LSE 1529.0 03/02/2020 08:52:27 63 LSE 1529.0 03/02/2020 08:52:27 250 LSE 1529.0 03/02/2020 08:52:27 250 LSE 1529.0 03/02/2020 08:52:27 73 LSE 1529.0 03/02/2020 08:52:27 54 LSE 1529.0 03/02/2020 08:52:50 210 LSE 1529.0 03/02/2020 08:53:46 148 LSE 1529.0 03/02/2020 08:53:46 37 LSE 1528.5 03/02/2020 08:53:59 367 LSE 1528.5 03/02/2020 08:53:59 670 LSE 1528.5 03/02/2020 08:54:01 239 LSE 1528.5 03/02/2020 08:54:31 400 LSE 1528.0 03/02/2020 08:55:23 163 LSE 1528.0 03/02/2020 08:55:31 400 LSE 1528.0 03/02/2020 08:55:31 920 LSE 1529.5 03/02/2020 08:57:53 473 LSE 1530.5 03/02/2020 08:58:25 338 LSE 1530.5 03/02/2020 08:58:25 600 LSE 1530.5 03/02/2020 08:58:25 1,138 LSE 1530.5 03/02/2020 08:58:25 400 LSE 1530.5 03/02/2020 08:58:25 318 LSE 1530.5 03/02/2020 08:58:26 400 LSE 1530.5 03/02/2020 08:58:26 18 LSE 1530.0 03/02/2020 08:58:34 144 LSE 1530.0 03/02/2020 08:58:34 276 LSE 1530.0 03/02/2020 08:58:36 400 LSE 1530.0 03/02/2020 08:58:36 513 LSE 1530.0 03/02/2020 08:58:41 400 LSE 1530.0 03/02/2020 08:58:41 141 LSE 1530.0 03/02/2020 08:59:16 283 LSE 1529.5 03/02/2020 08:59:49 215 LSE 1529.5 03/02/2020 08:59:56 400 LSE 1529.5 03/02/2020 08:59:56 830 LSE 1529.5 03/02/2020 08:59:56 308 LSE 1530.0 03/02/2020 08:59:58 87 LSE 1530.0 03/02/2020 08:59:58 368 LSE 1529.5 03/02/2020 09:00:08 235 LSE 1530.5 03/02/2020 09:00:25 125 LSE 1530.5 03/02/2020 09:00:28 125 LSE 1530.5 03/02/2020 09:00:30 125 LSE 1530.5 03/02/2020 09:00:32 400 LSE 1530.5 03/02/2020 09:00:34 400 LSE 1530.5 03/02/2020 09:01:25 402 LSE 1530.5 03/02/2020 09:01:25 400 LSE 1530.5 03/02/2020 09:01:25 1,000 LSE 1530.5 03/02/2020 09:01:27 400 LSE 1530.5 03/02/2020 09:01:27 63 LSE 1530.5 03/02/2020 09:01:27 173 LSE 1530.5 03/02/2020 09:01:27 93 LSE 1529.5 03/02/2020 09:01:45 179 LSE 1531.0 03/02/2020 09:02:37 400 LSE 1531.0 03/02/2020 09:02:37 173 LSE 1531.0 03/02/2020 09:02:37 250 LSE 1531.0 03/02/2020 09:02:37 250 LSE 1531.0 03/02/2020 09:02:37 250 LSE 1531.0 03/02/2020 09:02:37 173 LSE 1531.0 03/02/2020 09:02:49 284 LSE 1531.0 03/02/2020 09:02:49 63 LSE 1531.0 03/02/2020 09:02:49 252 LSE 1530.5 03/02/2020 09:03:00 386 LSE 1531.5 03/02/2020 09:03:22 210 LSE 1531.5 03/02/2020 09:03:22 170 LSE 1532.0 03/02/2020 09:03:51 400 LSE 1532.0 03/02/2020 09:03:51 400 LSE 1532.0 03/02/2020 09:03:51 250 LSE 1532.0 03/02/2020 09:03:51 250 LSE 1532.0 03/02/2020 09:03:53 178 LSE 1532.0 03/02/2020 09:03:53 186 LSE 1531.5 03/02/2020 09:04:02 379 LSE 1531.5 03/02/2020 09:04:04 250 LSE 1531.5 03/02/2020 09:04:04 63 LSE 1531.5 03/02/2020 09:04:04 250 LSE 1531.5 03/02/2020 09:04:04 250 LSE 1532.0 03/02/2020 09:05:02 281 LSE 1532.0 03/02/2020 09:05:02 63 LSE 1532.0 03/02/2020 09:05:02 3 LSE 1532.5 03/02/2020 09:06:15 364 LSE 1532.5 03/02/2020 09:06:15 250 LSE 1532.5 03/02/2020 09:06:15 512 LSE 1533.0 03/02/2020 09:07:39 389 LSE 1534.5 03/02/2020 09:10:06 252 LSE 1534.5 03/02/2020 09:10:06 243 LSE 1534.5 03/02/2020 09:10:08 77 LSE 1534.5 03/02/2020 09:10:12 51 LSE 1534.5 03/02/2020 09:10:12 390 LSE 1534.5 03/02/2020 09:10:12 400 LSE 1534.5 03/02/2020 09:10:12 63 LSE 1534.5 03/02/2020 09:10:12 55 LSE 1535.0 03/02/2020 09:10:45 250 LSE 1535.0 03/02/2020 09:10:45 250 LSE 1535.0 03/02/2020 09:10:45 400 LSE 1535.0 03/02/2020 09:10:45 63 LSE 1535.0 03/02/2020 09:10:45 390 LSE 1535.0 03/02/2020 09:10:45 390 LSE 1535.0 03/02/2020 09:10:45 526 LSE 1535.0 03/02/2020 09:10:47 232 LSE 1536.0 03/02/2020 09:12:06 400 LSE 1536.0 03/02/2020 09:12:18 250 LSE 1536.0 03/02/2020 09:12:18 63 LSE 1536.0 03/02/2020 09:12:18 400 LSE 1536.0 03/02/2020 09:12:18 250 LSE 1536.0 03/02/2020 09:12:18 70 LSE 1536.0 03/02/2020 09:12:40 250 LSE 1536.0 03/02/2020 09:12:40 250 LSE 1536.0 03/02/2020 09:12:40 250 LSE 1536.0 03/02/2020 09:12:40 91 LSE 1536.0 03/02/2020 09:12:49 182 LSE 1536.0 03/02/2020 09:13:53 365 LSE 1536.5 03/02/2020 09:13:53 220 LSE 1536.5 03/02/2020 09:13:53 30 LSE 1536.5 03/02/2020 09:13:53 250 LSE 1536.5 03/02/2020 09:13:53 400 LSE 1536.5 03/02/2020 09:13:53 360 LSE 1536.5 03/02/2020 09:13:53 930 LSE 1536.5 03/02/2020 09:13:53 400 LSE 1536.5 03/02/2020 09:13:53 38 LSE 1537.5 03/02/2020 09:15:11 192 LSE 1537.5 03/02/2020 09:15:11 215 LSE 1537.5 03/02/2020 09:15:11 593 LSE 1537.5 03/02/2020 09:15:11 400 LSE 1537.5 03/02/2020 09:15:11 360 LSE 1537.5 03/02/2020 09:15:11 14 LSE 1537.5 03/02/2020 09:15:11 124 LSE 1537.5 03/02/2020 09:15:58 217 LSE 1537.5 03/02/2020 09:15:58 512 LSE 1537.5 03/02/2020 09:15:58 3 LSE 1537.5 03/02/2020 09:15:59 737 LSE 1537.5 03/02/2020 09:15:59 136 LSE 1537.5 03/02/2020 09:15:59 360 LSE 1536.5 03/02/2020 09:16:17 430 LSE 1536.5 03/02/2020 09:16:17 583 LSE 1536.5 03/02/2020 09:16:17 102 LSE 1535.0 03/02/2020 09:16:32 400 LSE 1535.0 03/02/2020 09:16:32 64 LSE 1537.0 03/02/2020 09:18:20 338 LSE 1537.0 03/02/2020 09:18:20 93 LSE 1537.0 03/02/2020 09:18:45 438 LSE 1537.0 03/02/2020 09:19:13 530 LSE 1537.0 03/02/2020 09:19:13 250 LSE 1537.0 03/02/2020 09:19:13 250 LSE 1537.0 03/02/2020 09:19:13 400 LSE 1537.0 03/02/2020 09:19:13 290 LSE 1537.0 03/02/2020 09:19:13 6 LSE 1537.0 03/02/2020 09:19:13 290 LSE 1537.0 03/02/2020 09:19:15 400 LSE 1537.0 03/02/2020 09:19:15 250 LSE 1537.0 03/02/2020 09:19:15 250 LSE 1537.0 03/02/2020 09:19:15 306 LSE 1536.5 03/02/2020 09:20:04 278 LSE 1536.5 03/02/2020 09:20:04 173 LSE 1537.0 03/02/2020 09:20:04 83 LSE 1537.0 03/02/2020 09:20:50 295 LSE 1537.0 03/02/2020 09:20:50 195 LSE 1536.5 03/02/2020 09:21:35 246 LSE 1536.5 03/02/2020 09:22:51 559 LSE 1535.5 03/02/2020 09:24:02 36 LSE 1536.0 03/02/2020 09:24:02 125 LSE 1536.0 03/02/2020 09:24:02 400 LSE 1536.0 03/02/2020 09:24:02 103 LSE 1535.5 03/02/2020 09:24:02 400 LSE 1535.5 03/02/2020 09:24:02 288 LSE 1535.0 03/02/2020 09:24:48 258 LSE 1535.0 03/02/2020 09:25:01 36 LSE 1537.0 03/02/2020 09:26:40 400 LSE 1537.0 03/02/2020 09:26:40 250 LSE 1537.0 03/02/2020 09:26:40 250 LSE 1537.0 03/02/2020 09:26:51 60 LSE 1537.0 03/02/2020 09:26:58 400 LSE 1537.0 03/02/2020 09:27:17 450 LSE 1537.5 03/02/2020 09:27:21 26 LSE 1537.5 03/02/2020 09:27:21 250 LSE 1537.5 03/02/2020 09:27:21 250 LSE 1537.5 03/02/2020 09:27:21 250 LSE 1537.5 03/02/2020 09:27:21 51 LSE 1537.5 03/02/2020 09:27:21 600 LSE 1537.5 03/02/2020 09:27:21 374 LSE 1537.5 03/02/2020 09:27:21 156 LSE 1537.5 03/02/2020 09:27:21 131 LSE 1537.0 03/02/2020 09:27:26 214 LSE 1536.5 03/02/2020 09:28:28 400 LSE 1536.5 03/02/2020 09:28:31 400 LSE 1536.5 03/02/2020 09:28:31 304 LSE 1536.5 03/02/2020 09:28:31 50 LSE 1536.5 03/02/2020 09:30:38 323 LSE 1536.5 03/02/2020 09:30:38 116 LSE 1536.5 03/02/2020 09:30:38 400 LSE 1536.5 03/02/2020 09:30:38 410 LSE 1536.5 03/02/2020 09:30:38 148 LSE 1535.5 03/02/2020 09:32:52 396 LSE 1535.5 03/02/2020 09:32:52 250 LSE 1535.5 03/02/2020 09:32:52 250 LSE 1535.5 03/02/2020 09:32:52 250 LSE 1535.5 03/02/2020 09:32:52 212 LSE 1535.5 03/02/2020 09:32:52 141 LSE 1535.0 03/02/2020 09:32:56 250 LSE 1535.0 03/02/2020 09:32:56 74 LSE 1534.5 03/02/2020 09:35:05 339 LSE 1534.0 03/02/2020 09:35:22 198 LSE 1534.0 03/02/2020 09:37:29 314 LSE 1534.5 03/02/2020 09:37:59 400 LSE 1534.5 03/02/2020 09:37:59 300 LSE 1534.5 03/02/2020 09:37:59 114 LSE 1534.5 03/02/2020 09:38:12 415 LSE 1534.5 03/02/2020 09:38:12 385 LSE 1534.0 03/02/2020 09:39:15 446 LSE 1533.5 03/02/2020 09:39:49 221 LSE 1533.0 03/02/2020 09:40:27 250 LSE 1533.0 03/02/2020 09:40:27 201 LSE 1532.5 03/02/2020 09:41:02 250 LSE 1532.5 03/02/2020 09:41:02 235 LSE 1532.0 03/02/2020 09:41:05 157 LSE 1532.5 03/02/2020 09:42:20 400 LSE 1532.5 03/02/2020 09:42:55 100 LSE 1532.5 03/02/2020 09:42:55 400 LSE 1532.5 03/02/2020 09:42:55 400 LSE 1532.5 03/02/2020 09:42:55 61 LSE 1532.0 03/02/2020 09:43:22 214 LSE 1531.0 03/02/2020 09:43:57 160 LSE 1530.5 03/02/2020 09:45:40 243 LSE 1530.5 03/02/2020 09:45:40 294 LSE 1529.5 03/02/2020 09:46:52 58 LSE 1529.5 03/02/2020 09:46:52 11 LSE 1529.5 03/02/2020 09:46:52 250 LSE 1529.5 03/02/2020 09:46:52 250 LSE 1529.5 03/02/2020 09:46:52 208 LSE 1529.0 03/02/2020 09:46:52 177 LSE 1529.0 03/02/2020 09:46:52 400 LSE 1529.0 03/02/2020 09:46:53 206 LSE 1529.5 03/02/2020 09:48:13 310 LSE 1530.5 03/02/2020 09:51:04 1,102 LSE 1530.5 03/02/2020 09:51:04 311 LSE 1531.5 03/02/2020 09:51:17 910 LSE 1531.5 03/02/2020 09:51:17 1 LSE 1531.0 03/02/2020 09:51:21 299 LSE 1531.0 03/02/2020 09:51:21 250 LSE 1531.0 03/02/2020 09:51:21 142 LSE 1530.5 03/02/2020 09:51:59 21 LSE 1530.5 03/02/2020 09:51:59 476 LSE 1530.5 03/02/2020 09:53:14 256 LSE 1530.0 03/02/2020 09:53:34 400 LSE 1530.0 03/02/2020 09:53:34 137 LSE 1530.0 03/02/2020 09:55:02 236 LSE 1530.5 03/02/2020 09:56:26 250 LSE 1530.5 03/02/2020 09:56:26 250 LSE 1530.5 03/02/2020 09:56:26 8 LSE 1530.5 03/02/2020 09:56:26 8 LSE 1530.5 03/02/2020 09:56:26 109 LSE 1530.5 03/02/2020 09:57:01 53 LSE 1530.5 03/02/2020 09:57:01 287 LSE 1530.0 03/02/2020 09:57:08 61 LSE 1530.0 03/02/2020 09:57:08 65 LSE 1529.5 03/02/2020 09:57:18 219 LSE 1530.0 03/02/2020 09:57:35 214 LSE 1530.0 03/02/2020 09:57:35 186 LSE 1530.0 03/02/2020 09:57:35 51 LSE 1530.0 03/02/2020 09:57:51 24 LSE 1530.0 03/02/2020 09:57:56 230 LSE 1530.0 03/02/2020 09:58:23 181 LSE 1530.0 03/02/2020 09:59:12 199 LSE 1530.0 03/02/2020 09:59:12 282 LSE 1529.5 03/02/2020 09:59:47 131 LSE 1529.5 03/02/2020 10:01:13 71 LSE 1529.5 03/02/2020 10:01:13 428 LSE 1529.0 03/02/2020 10:01:38 200 LSE 1529.0 03/02/2020 10:01:38 125 LSE 1529.0 03/02/2020 10:01:38 125 LSE 1529.0 03/02/2020 10:01:38 47 LSE 1529.5 03/02/2020 10:01:57 144 LSE 1529.5 03/02/2020 10:01:57 221 LSE 1530.0 03/02/2020 10:02:08 257 LSE 1530.0 03/02/2020 10:02:08 445 LSE 1529.5 03/02/2020 10:02:14 125 LSE 1529.5 03/02/2020 10:02:14 42 LSE 1529.5 03/02/2020 10:02:46 125 LSE 1529.5 03/02/2020 10:02:46 125 LSE 1529.5 03/02/2020 10:02:46 171 LSE 1529.5 03/02/2020 10:02:46 257 LSE 1530.0 03/02/2020 10:03:45 274 LSE 1530.0 03/02/2020 10:03:48 129 LSE 1530.0 03/02/2020 10:03:48 400 LSE 1530.0 03/02/2020 10:03:48 238 LSE 1530.0 03/02/2020 10:03:48 191 LSE 1529.5 03/02/2020 10:06:03 208 LSE 1529.5 03/02/2020 10:06:28 347 LSE 1530.5 03/02/2020 10:07:38 125 LSE 1530.5 03/02/2020 10:07:38 380 LSE 1530.5 03/02/2020 10:07:38 125 LSE 1530.5 03/02/2020 10:07:38 157 LSE 1530.5 03/02/2020 10:07:41 256 LSE 1530.5 03/02/2020 10:07:41 400 LSE 1530.5 03/02/2020 10:07:41 125 LSE 1530.5 03/02/2020 10:07:41 125 LSE 1530.0 03/02/2020 10:07:52 124 LSE 1530.5 03/02/2020 10:11:15 125 LSE 1530.5 03/02/2020 10:11:15 125 LSE 1530.5 03/02/2020 10:11:15 400 LSE 1530.5 03/02/2020 10:11:16 379 LSE 1530.0 03/02/2020 10:12:45 147 LSE 1530.5 03/02/2020 10:13:09 125 LSE 1530.5 03/02/2020 10:13:09 125 LSE 1530.5 03/02/2020 10:13:22 400 LSE 1530.5 03/02/2020 10:13:22 125 LSE 1530.5 03/02/2020 10:13:22 125 LSE 1530.5 03/02/2020 10:13:22 101 LSE 1530.5 03/02/2020 10:13:22 163 LSE 1530.0 03/02/2020 10:14:17 273 LSE 1530.0 03/02/2020 10:14:17 355 LSE 1530.0 03/02/2020 10:15:21 391 LSE 1530.5 03/02/2020 10:16:23 2 LSE 1530.5 03/02/2020 10:16:23 125 LSE 1530.5 03/02/2020 10:16:23 157 LSE 1530.5 03/02/2020 10:16:23 125 LSE 1530.5 03/02/2020 10:16:23 125 LSE 1530.5 03/02/2020 10:16:23 221 LSE 1530.0 03/02/2020 10:17:57 62 LSE 1530.0 03/02/2020 10:18:17 274 LSE 1530.0 03/02/2020 10:18:17 125 LSE 1530.0 03/02/2020 10:18:17 189 LSE 1530.0 03/02/2020 10:19:30 108 LSE 1530.0 03/02/2020 10:19:30 107 LSE 1530.0 03/02/2020 10:19:30 125 LSE 1530.0 03/02/2020 10:19:30 123 LSE 1530.0 03/02/2020 10:20:42 113 LSE 1530.0 03/02/2020 10:20:43 400 LSE 1530.0 03/02/2020 10:20:43 125 LSE 1530.0 03/02/2020 10:20:43 125 LSE 1530.0 03/02/2020 10:20:43 153 LSE 1530.0 03/02/2020 10:20:43 262 LSE 1530.0 03/02/2020 10:21:45 42 LSE 1530.0 03/02/2020 10:21:48 125 LSE 1530.5 03/02/2020 10:23:35 494 LSE 1530.5 03/02/2020 10:24:05 400 LSE 1530.5 03/02/2020 10:24:05 125 LSE 1530.5 03/02/2020 10:24:05 125 LSE 1530.5 03/02/2020 10:24:05 125 LSE 1530.5 03/02/2020 10:24:05 285 LSE 1530.5 03/02/2020 10:24:05 5 LSE 1530.5 03/02/2020 10:24:05 490 LSE 1530.0 03/02/2020 10:24:28 246 LSE 1530.0 03/02/2020 10:25:36 143 LSE 1530.0 03/02/2020 10:25:36 315 LSE 1530.0 03/02/2020 10:26:22 127 LSE 1530.0 03/02/2020 10:29:31 369 LSE 1530.5 03/02/2020 10:29:42 125 LSE 1530.5 03/02/2020 10:29:42 125 LSE 1530.5 03/02/2020 10:29:42 97 LSE 1531.0 03/02/2020 10:29:51 400 LSE 1531.0 03/02/2020 10:29:51 349 LSE 1531.5 03/02/2020 10:33:21 311 LSE 1531.5 03/02/2020 10:33:33 223 LSE 1531.5 03/02/2020 10:34:34 132 LSE 1531.0 03/02/2020 10:35:03 166 LSE 1531.0 03/02/2020 10:35:03 580 LSE 1531.0 03/02/2020 10:35:03 330 LSE 1531.0 03/02/2020 10:35:03 259 LSE 1530.5 03/02/2020 10:39:28 205 LSE 1530.5 03/02/2020 10:39:28 400 LSE 1530.5 03/02/2020 10:40:07 138 LSE 1530.0 03/02/2020 10:40:52 303 LSE 1530.0 03/02/2020 10:40:52 125 LSE 1530.0 03/02/2020 10:40:52 125 LSE 1530.0 03/02/2020 10:40:52 125 LSE 1530.0 03/02/2020 10:40:52 320 LSE 1531.0 03/02/2020 10:43:08 302 LSE 1531.0 03/02/2020 10:43:08 354 LSE 1531.0 03/02/2020 10:44:19 345 LSE 1531.0 03/02/2020 10:44:19 276 LSE 1531.0 03/02/2020 10:45:34 250 LSE 1531.0 03/02/2020 10:45:34 400 LSE 1531.0 03/02/2020 10:45:34 74 LSE 1531.0 03/02/2020 10:46:15 218 LSE 1531.0 03/02/2020 10:46:15 89 LSE 1531.0 03/02/2020 10:46:15 400 LSE 1531.0 03/02/2020 10:46:15 123 LSE 1531.0 03/02/2020 10:46:20 24 LSE 1531.0 03/02/2020 10:46:22 250 LSE 1531.0 03/02/2020 10:46:24 114 LSE 1531.0 03/02/2020 10:46:26 125 LSE 1531.0 03/02/2020 10:46:28 172 LSE 1530.5 03/02/2020 10:46:40 125 LSE 1530.5 03/02/2020 10:46:40 115 LSE 1530.5 03/02/2020 10:48:11 144 LSE 1531.5 03/02/2020 10:52:01 125 LSE 1531.5 03/02/2020 10:52:01 400 LSE 1532.0 03/02/2020 10:54:37 278 LSE 1532.0 03/02/2020 10:54:37 125 LSE 1532.0 03/02/2020 10:54:37 141 LSE 1532.0 03/02/2020 10:54:37 125 LSE 1532.0 03/02/2020 10:54:37 343 LSE 1532.0 03/02/2020 10:54:38 57 LSE 1532.0 03/02/2020 10:54:38 104 LSE 1532.0 03/02/2020 10:54:38 318 LSE 1532.0 03/02/2020 10:54:38 125 LSE 1532.0 03/02/2020 10:54:38 38 LSE 1531.5 03/02/2020 10:54:51 344 LSE 1531.5 03/02/2020 10:54:51 117 LSE 1531.5 03/02/2020 10:54:56 400 LSE 1531.5 03/02/2020 10:54:56 101 LSE 1531.5 03/02/2020 10:54:56 143 LSE 1531.5 03/02/2020 10:54:56 343 LSE 1531.0 03/02/2020 10:55:06 143 LSE 1531.0 03/02/2020 10:55:06 125 LSE 1531.0 03/02/2020 10:55:06 139 LSE 1530.5 03/02/2020 10:56:36 128 LSE 1530.5 03/02/2020 10:56:38 400 LSE 1530.5 03/02/2020 10:56:44 123 LSE 1531.0 03/02/2020 10:58:02 352 LSE 1531.0 03/02/2020 10:59:54 172 LSE 1531.0 03/02/2020 10:59:54 59 LSE 1531.0 03/02/2020 10:59:56 284 LSE 1531.0 03/02/2020 11:00:13 184 LSE 1531.0 03/02/2020 11:03:01 136 LSE 1531.0 03/02/2020 11:03:10 116 LSE 1531.0 03/02/2020 11:03:21 118 LSE 1531.0 03/02/2020 11:03:48 5 LSE 1531.0 03/02/2020 11:03:48 256 LSE 1531.0 03/02/2020 11:03:48 50 LSE 1531.0 03/02/2020 11:03:48 563 LSE 1530.5 03/02/2020 11:04:18 125 LSE 1530.5 03/02/2020 11:04:18 125 LSE 1530.5 03/02/2020 11:04:18 125 LSE 1530.5 03/02/2020 11:04:18 144 LSE 1530.5 03/02/2020 11:04:18 129 LSE 1530.0 03/02/2020 11:06:22 195 LSE 1530.0 03/02/2020 11:06:22 208 LSE 1529.5 03/02/2020 11:06:52 142 LSE 1529.5 03/02/2020 11:07:48 125 LSE 1529.5 03/02/2020 11:07:48 300 LSE 1529.5 03/02/2020 11:07:48 293 LSE 1529.5 03/02/2020 11:07:48 179 LSE 1529.5 03/02/2020 11:07:53 125 LSE 1529.5 03/02/2020 11:07:53 6 LSE 1530.0 03/02/2020 11:12:19 281 LSE 1530.0 03/02/2020 11:12:19 125 LSE 1530.0 03/02/2020 11:12:19 125 LSE 1530.0 03/02/2020 11:12:19 340 LSE 1530.0 03/02/2020 11:12:19 144 LSE 1530.0 03/02/2020 11:12:22 400 LSE 1530.0 03/02/2020 11:12:22 144 LSE 1530.0 03/02/2020 11:12:22 125 LSE 1530.0 03/02/2020 11:12:22 125 LSE 1530.0 03/02/2020 11:12:42 400 LSE 1530.0 03/02/2020 11:13:17 173 LSE 1530.0 03/02/2020 11:13:17 125 LSE 1530.0 03/02/2020 11:13:17 125 LSE 1530.0 03/02/2020 11:14:08 131 LSE 1530.0 03/02/2020 11:14:37 101 LSE 1530.0 03/02/2020 11:14:37 125 LSE 1530.0 03/02/2020 11:14:37 268 LSE 1530.0 03/02/2020 11:15:54 253 LSE 1530.0 03/02/2020 11:15:54 557 LSE 1529.5 03/02/2020 11:15:54 269 LSE 1529.5 03/02/2020 11:15:54 125 LSE 1529.5 03/02/2020 11:15:54 298 LSE 1529.0 03/02/2020 11:17:33 289 LSE 1529.0 03/02/2020 11:17:33 400 LSE 1529.0 03/02/2020 11:17:33 79 LSE 1529.0 03/02/2020 11:19:31 163 LSE 1529.0 03/02/2020 11:19:31 149 LSE 1529.0 03/02/2020 11:22:27 125 LSE 1529.0 03/02/2020 11:22:27 125 LSE 1529.0 03/02/2020 11:22:27 84 LSE 1529.0 03/02/2020 11:22:39 10 LSE 1529.0 03/02/2020 11:22:39 23 LSE 1529.0 03/02/2020 11:24:19 256 LSE 1529.0 03/02/2020 11:24:19 125 LSE 1529.0 03/02/2020 11:24:19 125 LSE 1529.0 03/02/2020 11:24:19 40 LSE 1529.5 03/02/2020 11:25:11 5 LSE 1529.5 03/02/2020 11:25:11 100 LSE 1529.5 03/02/2020 11:25:11 44 LSE 1529.5 03/02/2020 11:25:11 150 LSE 1529.0 03/02/2020 11:25:54 263 LSE 1529.0 03/02/2020 11:25:55 268 LSE 1529.0 03/02/2020 11:26:45 197 LSE 1528.5 03/02/2020 11:28:05 125 LSE 1528.5 03/02/2020 11:28:05 247 LSE 1528.0 03/02/2020 11:28:25 62 LSE 1528.5 03/02/2020 11:29:22 221 LSE 1528.5 03/02/2020 11:29:22 20 LSE 1528.5 03/02/2020 11:29:22 350 LSE 1529.0 03/02/2020 11:30:12 243 LSE 1528.5 03/02/2020 11:32:27 400 LSE 1528.5 03/02/2020 11:33:32 202 LSE 1528.5 03/02/2020 11:34:30 61 LSE 1528.5 03/02/2020 11:34:30 400 LSE 1528.5 03/02/2020 11:34:30 144 LSE 1528.5 03/02/2020 11:34:30 125 LSE 1528.0 03/02/2020 11:35:13 275 LSE 1528.5 03/02/2020 11:35:39 400 LSE 1529.0 03/02/2020 11:36:56 470 LSE 1529.0 03/02/2020 11:36:56 168 LSE 1529.0 03/02/2020 11:36:56 159 LSE 1528.5 03/02/2020 11:40:19 295 LSE 1528.5 03/02/2020 11:40:28 125 LSE 1528.5 03/02/2020 11:40:28 125 LSE 1528.5 03/02/2020 11:40:28 125 LSE 1528.5 03/02/2020 11:40:28 400 LSE 1528.5 03/02/2020 11:40:28 278 LSE 1528.5 03/02/2020 11:40:28 125 LSE 1528.5 03/02/2020 11:40:28 45 LSE 1528.5 03/02/2020 11:45:50 248 LSE 1528.5 03/02/2020 11:45:51 125 LSE 1528.5 03/02/2020 11:45:51 144 LSE 1528.5 03/02/2020 11:45:51 125 LSE 1528.5 03/02/2020 11:45:52 1,264 LSE 1528.5 03/02/2020 11:45:52 6 LSE 1530.5 03/02/2020 11:48:52 400 LSE 1530.5 03/02/2020 11:48:55 220 LSE 1530.5 03/02/2020 11:48:57 250 LSE 1530.5 03/02/2020 11:48:57 63 LSE 1530.5 03/02/2020 11:48:59 160 LSE 1531.0 03/02/2020 11:49:21 275 LSE 1530.5 03/02/2020 11:49:21 251 LSE 1530.5 03/02/2020 11:49:21 125 LSE 1530.5 03/02/2020 11:49:21 125 LSE 1530.5 03/02/2020 11:49:21 914 LSE 1530.5 03/02/2020 11:49:21 420 LSE 1530.5 03/02/2020 11:49:21 400 LSE 1530.0 03/02/2020 11:49:24 771 LSE 1530.0 03/02/2020 11:49:24 125 LSE 1530.0 03/02/2020 11:49:24 125 LSE 1530.0 03/02/2020 11:49:24 420 LSE 1530.0 03/02/2020 11:49:24 173 LSE 1530.0 03/02/2020 11:49:24 165 LSE 1530.5 03/02/2020 11:52:43 254 LSE 1530.5 03/02/2020 11:53:02 289 LSE 1530.5 03/02/2020 11:53:03 250 LSE 1530.5 03/02/2020 11:53:03 63 LSE 1530.5 03/02/2020 11:53:03 173 LSE 1530.5 03/02/2020 11:53:03 224 LSE 1530.5 03/02/2020 11:53:03 80 LSE 1530.5 03/02/2020 11:53:03 98 LSE 1530.0 03/02/2020 11:54:50 181 LSE 1530.0 03/02/2020 11:54:50 125 LSE 1530.0 03/02/2020 11:54:50 125 LSE 1530.0 03/02/2020 11:54:50 14 LSE 1528.5 03/02/2020 11:57:37 293 LSE 1529.0 03/02/2020 11:57:44 400 LSE 1529.0 03/02/2020 11:57:44 400 LSE 1529.0 03/02/2020 11:57:44 400 LSE 1529.0 03/02/2020 11:58:32 150 LSE 1529.0 03/02/2020 11:58:55 198 LSE 1529.0 03/02/2020 11:59:06 153 LSE 1529.0 03/02/2020 11:59:06 67 LSE 1529.0 03/02/2020 11:59:10 153 LSE 1528.5 03/02/2020 11:59:11 298 LSE 1529.0 03/02/2020 11:59:46 211 LSE 1529.0 03/02/2020 11:59:46 298 LSE 1529.0 03/02/2020 11:59:54 176 LSE 1529.0 03/02/2020 11:59:54 321 LSE 1529.0 03/02/2020 11:59:54 364 LSE 1529.5 03/02/2020 11:59:58 17 LSE 1530.0 03/02/2020 11:59:59 71 LSE 1530.0 03/02/2020 11:59:59 383 LSE 1530.0 03/02/2020 11:59:59 2 LSE 1530.0 03/02/2020 11:59:59 255 LSE 1530.0 03/02/2020 12:02:29 125 LSE 1530.0 03/02/2020 12:02:29 125 LSE 1530.0 03/02/2020 12:02:29 400 LSE 1530.0 03/02/2020 12:02:31 400 LSE 1530.0 03/02/2020 12:02:31 125 LSE 1530.0 03/02/2020 12:02:31 125 LSE 1530.0 03/02/2020 12:02:31 125 LSE 1530.0 03/02/2020 12:02:31 246 LSE 1529.5 03/02/2020 12:02:34 325 LSE 1529.5 03/02/2020 12:02:34 400 LSE 1529.5 03/02/2020 12:02:34 136 LSE 1529.0 03/02/2020 12:02:35 125 LSE 1529.0 03/02/2020 12:02:35 30 LSE 1528.5 03/02/2020 12:03:10 125 LSE 1528.5 03/02/2020 12:03:10 61 LSE 1528.0 03/02/2020 12:04:01 192 LSE 1528.5 03/02/2020 12:07:20 281 LSE 1528.5 03/02/2020 12:07:25 34 LSE 1528.0 03/02/2020 12:07:25 125 LSE 1528.0 03/02/2020 12:07:25 125 LSE 1528.0 03/02/2020 12:07:25 79 LSE 1528.0 03/02/2020 12:07:25 390 LSE 1528.0 03/02/2020 12:07:25 400 LSE 1528.0 03/02/2020 12:07:25 197 LSE 1528.0 03/02/2020 12:07:25 219 LSE 1528.0 03/02/2020 12:07:25 4 LSE 1529.0 03/02/2020 12:09:11 161 LSE 1529.0 03/02/2020 12:09:13 129 LSE 1529.0 03/02/2020 12:09:13 400 LSE 1529.0 03/02/2020 12:09:13 265 LSE 1529.0 03/02/2020 12:10:00 187 LSE 1529.0 03/02/2020 12:12:56 62 LSE 1529.0 03/02/2020 12:12:56 400 LSE 1529.0 03/02/2020 12:12:56 499 LSE 1529.0 03/02/2020 12:12:57 348 LSE 1530.0 03/02/2020 12:14:49 56 LSE 1530.0 03/02/2020 12:14:49 400 LSE 1530.5 03/02/2020 12:15:07 215 LSE 1530.5 03/02/2020 12:15:12 20 LSE 1530.5 03/02/2020 12:15:12 400 LSE 1530.5 03/02/2020 12:15:12 311 LSE 1530.5 03/02/2020 12:15:12 173 LSE 1532.0 03/02/2020 12:17:52 340 LSE 1532.0 03/02/2020 12:17:52 330 LSE 1532.0 03/02/2020 12:17:52 157 LSE 1532.0 03/02/2020 12:17:52 400 LSE 1532.0 03/02/2020 12:17:52 52 LSE 1532.5 03/02/2020 12:18:23 400 LSE 1532.5 03/02/2020 12:18:23 100 LSE 1533.0 03/02/2020 12:20:06 305 LSE 1533.0 03/02/2020 12:20:07 125 LSE 1533.0 03/02/2020 12:20:07 125 LSE 1533.0 03/02/2020 12:20:07 310 LSE 1533.0 03/02/2020 12:20:07 400 LSE 1533.0 03/02/2020 12:20:07 172 LSE 1533.0 03/02/2020 12:20:07 310 LSE 1533.0 03/02/2020 12:20:07 57 LSE 1533.0 03/02/2020 12:20:09 293 LSE 1533.0 03/02/2020 12:20:09 400 LSE 1533.0 03/02/2020 12:20:09 101 LSE 1533.0 03/02/2020 12:21:27 230 LSE 1533.0 03/02/2020 12:21:39 18 LSE 1533.0 03/02/2020 12:21:39 243 LSE 1533.0 03/02/2020 12:21:39 125 LSE 1533.0 03/02/2020 12:21:39 400 LSE 1533.0 03/02/2020 12:21:39 247 LSE 1532.5 03/02/2020 12:21:41 522 LSE 1532.0 03/02/2020 12:23:25 70 LSE 1532.0 03/02/2020 12:23:27 142 LSE 1533.0 03/02/2020 12:23:49 295 LSE 1533.0 03/02/2020 12:23:51 280 LSE 1533.5 03/02/2020 12:24:36 400 LSE 1534.0 03/02/2020 12:25:23 257 LSE 1534.0 03/02/2020 12:25:23 3 LSE 1533.5 03/02/2020 12:27:02 304 LSE 1535.0 03/02/2020 12:30:02 400 LSE 1535.0 03/02/2020 12:30:02 125 LSE 1535.0 03/02/2020 12:30:02 95 LSE 1535.0 03/02/2020 12:30:02 400 LSE 1535.0 03/02/2020 12:30:02 101 LSE 1535.0 03/02/2020 12:30:02 133 LSE 1535.0 03/02/2020 12:30:04 169 LSE 1535.0 03/02/2020 12:30:06 322 LSE 1535.0 03/02/2020 12:30:08 131 LSE 1535.0 03/02/2020 12:30:14 140 LSE 1534.5 03/02/2020 12:31:25 308 LSE 1534.5 03/02/2020 12:31:25 125 LSE 1534.5 03/02/2020 12:31:25 125 LSE 1534.5 03/02/2020 12:31:25 290 LSE 1534.5 03/02/2020 12:31:25 125 LSE 1534.5 03/02/2020 12:31:26 250 LSE 1534.5 03/02/2020 12:31:26 350 LSE 1534.5 03/02/2020 12:31:26 82 LSE 1533.5 03/02/2020 12:33:50 400 LSE 1533.5 03/02/2020 12:33:50 125 LSE 1533.5 03/02/2020 12:33:50 125 LSE 1533.5 03/02/2020 12:33:50 125 LSE 1533.5 03/02/2020 12:33:50 193 LSE 1533.0 03/02/2020 12:33:55 125 LSE 1533.0 03/02/2020 12:33:55 243 LSE 1532.0 03/02/2020 12:34:55 198 LSE 1532.0 03/02/2020 12:34:55 103 LSE 1532.5 03/02/2020 12:36:28 160 LSE 1532.5 03/02/2020 12:36:28 226 LSE 1532.5 03/02/2020 12:37:41 31 LSE 1532.0 03/02/2020 12:40:02 63 LSE 1532.0 03/02/2020 12:40:02 76 LSE 1532.5 03/02/2020 12:40:02 200 LSE 1532.0 03/02/2020 12:40:02 25 LSE 1532.0 03/02/2020 12:40:02 374 LSE 1532.0 03/02/2020 12:40:27 344 LSE 1532.0 03/02/2020 12:40:56 251 LSE 1532.0 03/02/2020 12:42:26 141 LSE 1531.5 03/02/2020 12:43:08 46 LSE 1533.0 03/02/2020 12:44:13 260 LSE 1533.0 03/02/2020 12:44:13 192 LSE 1533.0 03/02/2020 12:44:13 208 LSE 1533.0 03/02/2020 12:44:13 59 LSE 1533.0 03/02/2020 12:48:10 126 LSE 1533.0 03/02/2020 12:48:10 13 LSE 1533.0 03/02/2020 12:48:12 125 LSE 1533.0 03/02/2020 12:48:12 125 LSE 1533.5 03/02/2020 12:49:03 341 LSE 1533.5 03/02/2020 12:49:03 125 LSE 1533.5 03/02/2020 12:49:03 125 LSE 1533.5 03/02/2020 12:49:03 107 LSE 1533.5 03/02/2020 12:49:03 143 LSE 1533.5 03/02/2020 12:50:11 253 LSE 1533.5 03/02/2020 12:50:11 302 LSE 1533.0 03/02/2020 12:51:54 400 LSE 1533.0 03/02/2020 12:51:54 117 LSE 1533.0 03/02/2020 12:52:49 292 LSE 1533.0 03/02/2020 12:52:49 320 LSE 1533.0 03/02/2020 12:53:06 161 LSE 1532.5 03/02/2020 12:53:18 121 LSE 1532.5 03/02/2020 12:53:18 400 LSE 1532.5 03/02/2020 12:53:18 248 LSE 1532.5 03/02/2020 12:53:18 162 LSE 1533.0 03/02/2020 12:54:04 266 LSE 1534.0 03/02/2020 12:57:45 255 LSE 1534.0 03/02/2020 13:00:01 226 LSE 1534.0 03/02/2020 13:00:01 125 LSE 1534.0 03/02/2020 13:00:01 125 LSE 1534.0 03/02/2020 13:00:01 622 LSE 1534.0 03/02/2020 13:00:01 400 LSE 1534.0 03/02/2020 13:00:01 16 LSE 1534.0 03/02/2020 13:00:01 280 LSE 1533.5 03/02/2020 13:00:47 149 LSE 1534.0 03/02/2020 13:01:01 131 LSE 1534.0 03/02/2020 13:01:20 125 LSE 1534.0 03/02/2020 13:01:20 17 LSE 1533.5 03/02/2020 13:01:23 125 LSE 1533.5 03/02/2020 13:02:06 257 LSE 1533.5 03/02/2020 13:02:06 390 LSE 1534.0 03/02/2020 13:02:35 284 LSE 1534.0 03/02/2020 13:02:35 625 LSE 1534.5 03/02/2020 13:04:01 400 LSE 1534.5 03/02/2020 13:04:01 125 LSE 1534.5 03/02/2020 13:04:01 62 LSE 1534.5 03/02/2020 13:04:01 222 LSE 1534.5 03/02/2020 13:04:01 125 LSE 1534.5 03/02/2020 13:04:01 125 LSE 1534.5 03/02/2020 13:04:01 400 LSE 1534.5 03/02/2020 13:04:01 340 LSE 1534.5 03/02/2020 13:04:01 101 LSE 1535.0 03/02/2020 13:04:24 125 LSE 1535.0 03/02/2020 13:04:24 125 LSE 1535.0 03/02/2020 13:04:26 250 LSE 1535.0 03/02/2020 13:04:26 30 LSE 1535.0 03/02/2020 13:04:29 212 LSE 1534.5 03/02/2020 13:06:46 240 LSE 1534.5 03/02/2020 13:07:42 266 LSE 1534.5 03/02/2020 13:07:51 250 LSE 1534.5 03/02/2020 13:07:51 290 LSE 1534.5 03/02/2020 13:07:51 400 LSE 1534.5 03/02/2020 13:07:51 86 LSE 1535.0 03/02/2020 13:08:58 400 LSE 1535.0 03/02/2020 13:09:01 250 LSE 1535.0 03/02/2020 13:09:03 2 LSE 1535.5 03/02/2020 13:10:05 358 LSE 1535.5 03/02/2020 13:10:51 43 LSE 1535.5 03/02/2020 13:10:51 188 LSE 1535.5 03/02/2020 13:10:51 541 LSE 1535.5 03/02/2020 13:11:27 102 LSE 1535.0 03/02/2020 13:13:11 55 LSE 1535.0 03/02/2020 13:13:11 125 LSE 1535.0 03/02/2020 13:13:11 125 LSE 1535.0 03/02/2020 13:13:11 400 LSE 1535.0 03/02/2020 13:13:11 125 LSE 1535.0 03/02/2020 13:13:11 149 LSE 1535.0 03/02/2020 13:15:19 125 LSE 1535.0 03/02/2020 13:15:19 400 LSE 1535.0 03/02/2020 13:15:19 125 LSE 1535.0 03/02/2020 13:15:19 125 LSE 1535.0 03/02/2020 13:15:19 79 LSE 1535.0 03/02/2020 13:15:19 382 LSE 1534.5 03/02/2020 13:16:18 206 LSE 1534.5 03/02/2020 13:16:18 91 LSE 1534.5 03/02/2020 13:16:18 154 LSE 1534.5 03/02/2020 13:17:47 123 LSE 1534.5 03/02/2020 13:17:47 20 LSE 1535.5 03/02/2020 13:20:46 308 LSE 1535.5 03/02/2020 13:20:46 64 LSE 1535.5 03/02/2020 13:20:46 61 LSE 1535.5 03/02/2020 13:20:46 125 LSE 1535.5 03/02/2020 13:20:46 12 LSE 1535.5 03/02/2020 13:20:46 305 LSE 1535.5 03/02/2020 13:20:46 95 LSE 1535.5 03/02/2020 13:20:46 185 LSE 1535.0 03/02/2020 13:20:47 224 LSE 1535.0 03/02/2020 13:20:47 326 LSE 1535.0 03/02/2020 13:20:47 68 LSE 1534.5 03/02/2020 13:21:54 423 LSE 1534.5 03/02/2020 13:23:01 132 LSE 1534.0 03/02/2020 13:23:43 519 LSE 1534.0 03/02/2020 13:23:43 28 LSE 1534.5 03/02/2020 13:24:31 11 LSE 1534.5 03/02/2020 13:24:31 6 LSE 1534.5 03/02/2020 13:24:31 197 LSE 1534.5 03/02/2020 13:24:31 79 LSE 1534.0 03/02/2020 13:24:37 108 LSE 1534.0 03/02/2020 13:26:28 400 LSE 1534.0 03/02/2020 13:26:28 89 LSE 1534.0 03/02/2020 13:27:11 125 LSE 1534.0 03/02/2020 13:27:11 125 LSE 1534.0 03/02/2020 13:27:11 336 LSE 1533.5 03/02/2020 13:27:27 208 LSE 1535.0 03/02/2020 13:29:52 400 LSE 1535.0 03/02/2020 13:29:52 125 LSE 1536.0 03/02/2020 13:30:08 400 LSE 1536.0 03/02/2020 13:30:08 340 LSE 1536.0 03/02/2020 13:30:08 168 LSE 1536.0 03/02/2020 13:30:08 125 LSE 1536.0 03/02/2020 13:30:08 125 LSE 1536.0 03/02/2020 13:30:08 42 LSE 1536.0 03/02/2020 13:30:08 249 LSE 1535.5 03/02/2020 13:30:40 224 LSE 1535.0 03/02/2020 13:30:58 332 LSE 1535.5 03/02/2020 13:32:02 194 LSE 1535.5 03/02/2020 13:32:02 18 LSE 1535.0 03/02/2020 13:33:10 209 LSE 1534.5 03/02/2020 13:33:40 400 LSE 1534.5 03/02/2020 13:33:40 125 LSE 1534.5 03/02/2020 13:33:40 6 LSE 1534.0 03/02/2020 13:35:16 204 LSE 1534.0 03/02/2020 13:36:57 400 LSE 1534.0 03/02/2020 13:36:57 125 LSE 1534.5 03/02/2020 13:37:53 400 LSE 1534.5 03/02/2020 13:37:53 195 LSE 1534.0 03/02/2020 13:37:56 98 LSE 1534.0 03/02/2020 13:37:57 567 LSE 1534.0 03/02/2020 13:37:59 437 LSE 1534.5 03/02/2020 13:38:31 162 LSE 1534.5 03/02/2020 13:38:31 89 LSE 1534.5 03/02/2020 13:39:51 205 LSE 1534.5 03/02/2020 13:39:51 289 LSE 1534.5 03/02/2020 13:39:51 207 LSE 1535.0 03/02/2020 13:42:07 205 LSE 1535.0 03/02/2020 13:42:15 663 LSE 1534.5 03/02/2020 13:43:23 223 LSE 1534.5 03/02/2020 13:43:23 125 LSE 1534.5 03/02/2020 13:43:23 99 LSE 1534.5 03/02/2020 13:43:23 201 LSE 1534.5 03/02/2020 13:43:23 300 LSE 1535.0 03/02/2020 13:44:10 125 LSE 1535.0 03/02/2020 13:44:10 125 LSE 1535.0 03/02/2020 13:44:10 125 LSE 1535.0 03/02/2020 13:44:20 274 LSE 1535.5 03/02/2020 13:46:57 222 LSE 1535.5 03/02/2020 13:46:57 125 LSE 1535.5 03/02/2020 13:46:57 125 LSE 1535.5 03/02/2020 13:46:57 125 LSE 1535.5 03/02/2020 13:46:57 400 LSE 1535.5 03/02/2020 13:46:57 170 LSE 1535.5 03/02/2020 13:46:57 9 LSE 1535.0 03/02/2020 13:49:08 114 LSE 1535.0 03/02/2020 13:49:08 125 LSE 1535.0 03/02/2020 13:49:08 125 LSE 1535.0 03/02/2020 13:49:08 400 LSE 1535.0 03/02/2020 13:49:08 176 LSE 1535.0 03/02/2020 13:49:08 107 LSE 1535.0 03/02/2020 13:49:08 100 LSE 1535.5 03/02/2020 13:50:52 125 LSE 1535.5 03/02/2020 13:50:52 5 LSE 1535.5 03/02/2020 13:50:52 130 LSE 1535.5 03/02/2020 13:51:10 67 LSE 1535.5 03/02/2020 13:51:10 117 LSE 1536.0 03/02/2020 13:51:52 400 LSE 1536.0 03/02/2020 13:51:52 290 LSE 1536.0 03/02/2020 13:54:09 305 LSE 1536.0 03/02/2020 13:54:42 125 LSE 1536.0 03/02/2020 13:55:41 125 LSE 1536.0 03/02/2020 13:55:41 85 LSE 1535.5 03/02/2020 13:56:48 75 LSE 1535.5 03/02/2020 13:56:48 346 LSE 1535.5 03/02/2020 13:56:48 652 LSE 1535.5 03/02/2020 13:56:48 125 LSE 1535.5 03/02/2020 13:56:48 125 LSE 1535.5 03/02/2020 13:56:48 42 LSE 1535.5 03/02/2020 13:59:11 125 LSE 1535.5 03/02/2020 13:59:11 11 LSE 1536.0 03/02/2020 14:01:05 250 LSE 1536.0 03/02/2020 14:01:43 175 LSE 1536.5 03/02/2020 14:03:16 533 LSE 1536.5 03/02/2020 14:03:16 26 LSE 1536.5 03/02/2020 14:03:16 253 LSE 1536.0 03/02/2020 14:04:26 250 LSE 1536.0 03/02/2020 14:04:26 250 LSE 1536.0 03/02/2020 14:04:26 78 LSE 1536.0 03/02/2020 14:04:26 145 LSE 1535.5 03/02/2020 14:04:41 322 LSE 1535.5 03/02/2020 14:04:41 637 LSE 1535.5 03/02/2020 14:04:41 37 LSE 1535.5 03/02/2020 14:05:52 250 LSE 1535.5 03/02/2020 14:05:52 209 LSE 1535.5 03/02/2020 14:07:33 250 LSE 1535.5 03/02/2020 14:07:33 235 LSE 1534.0 03/02/2020 14:07:36 26 LSE 1534.0 03/02/2020 14:07:36 250 LSE 1534.0 03/02/2020 14:07:36 250 LSE 1534.0 03/02/2020 14:07:36 1,067 LSE 1534.0 03/02/2020 14:07:36 888 LSE 1535.5 03/02/2020 14:09:56 400 LSE 1535.5 03/02/2020 14:09:56 169 LSE 1535.0 03/02/2020 14:10:13 141 LSE 1535.5 03/02/2020 14:11:41 400 LSE 1535.5 03/02/2020 14:11:41 427 LSE 1535.5 03/02/2020 14:11:42 165 LSE 1535.5 03/02/2020 14:12:20 165 LSE 1535.5 03/02/2020 14:13:32 138 LSE 1535.5 03/02/2020 14:13:32 152 LSE 1535.5 03/02/2020 14:13:32 157 LSE 1535.0 03/02/2020 14:15:02 352 LSE 1535.0 03/02/2020 14:15:02 250 LSE 1535.0 03/02/2020 14:15:02 250 LSE 1535.0 03/02/2020 14:15:02 204 LSE 1534.5 03/02/2020 14:16:41 250 LSE 1534.5 03/02/2020 14:16:41 270 LSE 1534.5 03/02/2020 14:16:41 130 LSE 1535.0 03/02/2020 14:17:03 177 LSE 1535.5 03/02/2020 14:17:38 250 LSE 1535.5 03/02/2020 14:17:38 64 LSE 1535.5 03/02/2020 14:18:54 238 LSE 1535.5 03/02/2020 14:18:54 400 LSE 1535.5 03/02/2020 14:18:54 10 LSE 1535.5 03/02/2020 14:19:43 129 LSE 1535.5 03/02/2020 14:19:43 271 LSE 1535.5 03/02/2020 14:19:43 164 LSE 1535.5 03/02/2020 14:21:41 172 LSE 1535.5 03/02/2020 14:21:41 13 LSE 1535.5 03/02/2020 14:21:41 13 LSE 1535.5 03/02/2020 14:21:41 13 LSE 1535.5 03/02/2020 14:21:41 250 LSE 1535.5 03/02/2020 14:21:41 100 LSE 1535.5 03/02/2020 14:21:41 11 LSE 1535.5 03/02/2020 14:21:41 11 LSE 1535.5 03/02/2020 14:23:12 15 LSE 1535.5 03/02/2020 14:23:12 42 LSE 1536.5 03/02/2020 14:34:25 302 LSE 1536.5 03/02/2020 14:35:53 250 LSE 1536.5 03/02/2020 14:35:53 115 LSE 1536.5 03/02/2020 14:36:02 8 LSE 1536.5 03/02/2020 14:36:18 159 LSE 1536.5 03/02/2020 14:36:36 324 LSE 1536.5 03/02/2020 14:36:51 379 LSE 1536.5 03/02/2020 14:36:52 718 LSE 1536.5 03/02/2020 14:36:52 148 LSE 1536.5 03/02/2020 14:36:52 263 LSE 1536.5 03/02/2020 14:36:52 125 LSE 1536.0 03/02/2020 14:39:01 751 LSE 1536.0 03/02/2020 14:39:01 5 LSE 1536.0 03/02/2020 14:39:01 212 LSE 1536.0 03/02/2020 14:39:07 250 LSE 1536.0 03/02/2020 14:39:07 136 LSE 1536.5 03/02/2020 14:39:45 29 LSE 1536.5 03/02/2020 14:39:45 498 LSE 1536.5 03/02/2020 14:39:45 152 LSE 1536.5 03/02/2020 14:39:55 213 LSE 1536.0 03/02/2020 14:42:20 250 LSE 1536.0 03/02/2020 14:42:20 151 LSE 1536.0 03/02/2020 14:42:20 165 LSE 1535.5 03/02/2020 14:44:17 588 LSE 1535.5 03/02/2020 14:44:17 214 LSE 1535.5 03/02/2020 14:44:53 301 LSE 1535.5 03/02/2020 14:46:30 453 LSE 1535.5 03/02/2020 14:46:30 200 LSE 1535.5 03/02/2020 14:46:30 37 LSE 1536.0 03/02/2020 14:47:18 400 LSE 1536.0 03/02/2020 14:47:18 63 LSE 1536.0 03/02/2020 14:47:18 250 LSE 1536.0 03/02/2020 14:47:21 400 LSE 1536.0 03/02/2020 14:47:21 58 LSE 1536.0 03/02/2020 14:47:44 332 LSE 1536.0 03/02/2020 14:47:44 11 LSE 1536.5 03/02/2020 14:47:45 313 LSE 1536.5 03/02/2020 14:47:45 171 LSE 1536.0 03/02/2020 14:48:44 250 LSE 1536.0 03/02/2020 14:48:44 124 LSE 1535.5 03/02/2020 14:49:31 22 LSE 1535.5 03/02/2020 14:49:48 371 LSE 1535.5 03/02/2020 14:49:49 212 LSE 1535.5 03/02/2020 14:49:49 250 LSE 1535.5 03/02/2020 14:49:49 400 LSE 1535.5 03/02/2020 14:49:49 217 LSE 1535.5 03/02/2020 14:50:00 245 LSE 1536.0 03/02/2020 14:50:15 250 LSE 1536.0 03/02/2020 14:50:19 400 LSE 1536.0 03/02/2020 14:50:19 108 LSE 1536.0 03/02/2020 14:51:36 250 LSE 1536.0 03/02/2020 14:51:36 250 LSE 1536.0 03/02/2020 14:52:26 400 LSE 1536.0 03/02/2020 14:52:26 250 LSE 1536.0 03/02/2020 14:52:26 158 LSE 1536.5 03/02/2020 14:52:55 1,189 LSE 1536.5 03/02/2020 14:52:55 250 LSE 1536.5 03/02/2020 14:52:55 250 LSE 1537.0 03/02/2020 14:52:55 690 LSE 1537.0 03/02/2020 14:53:48 188 LSE 1537.0 03/02/2020 14:53:48 400 LSE 1537.0 03/02/2020 14:53:48 250 LSE 1537.0 03/02/2020 14:53:48 250 LSE 1537.0 03/02/2020 14:53:48 250 LSE 1537.0 03/02/2020 14:53:48 206 LSE 1537.0 03/02/2020 14:53:48 225 LSE 1537.0 03/02/2020 14:53:48 222 LSE 1537.0 03/02/2020 14:53:48 250 LSE 1537.0 03/02/2020 14:53:48 250 LSE 1537.0 03/02/2020 14:53:48 400 LSE 1537.0 03/02/2020 14:53:48 658 LSE 1537.0 03/02/2020 14:54:24 320 LSE 1537.5 03/02/2020 14:54:45 87 LSE 1537.5 03/02/2020 14:55:13 377 LSE 1537.5 03/02/2020 14:55:13 350 LSE 1537.5 03/02/2020 14:55:13 250 LSE 1537.5 03/02/2020 14:55:13 188 LSE 1537.5 03/02/2020 14:55:44 523 LSE 1537.5 03/02/2020 14:56:06 154 LSE 1537.0 03/02/2020 14:58:12 370 LSE 1537.0 03/02/2020 14:58:12 400 LSE 1537.0 03/02/2020 14:58:12 5 LSE 1537.0 03/02/2020 14:58:39 207 LSE 1537.5 03/02/2020 15:00:00 242 LSE 1537.5 03/02/2020 15:00:02 400 LSE 1537.5 03/02/2020 15:00:10 400 LSE 1537.5 03/02/2020 15:00:10 400 LSE 1537.5 03/02/2020 15:00:10 172 LSE 1537.5 03/02/2020 15:00:10 25 LSE 1537.5 03/02/2020 15:00:10 172 LSE 1537.5 03/02/2020 15:00:13 132 LSE 1537.5 03/02/2020 15:00:21 140 LSE 1537.5 03/02/2020 15:00:31 188 LSE 1537.5 03/02/2020 15:00:49 162 LSE 1537.5 03/02/2020 15:01:04 400 LSE 1537.5 03/02/2020 15:01:04 12 LSE 1537.0 03/02/2020 15:01:13 309 LSE 1537.0 03/02/2020 15:01:36 400 LSE 1537.0 03/02/2020 15:01:36 216 LSE 1537.0 03/02/2020 15:01:54 400 LSE 1537.0 03/02/2020 15:01:54 216 LSE 1537.0 03/02/2020 15:02:03 359 LSE 1537.0 03/02/2020 15:02:18 166 LSE 1537.0 03/02/2020 15:02:18 250 LSE 1537.0 03/02/2020 15:02:18 58 LSE 1537.0 03/02/2020 15:02:22 250 LSE 1537.0 03/02/2020 15:02:22 250 LSE 1537.0 03/02/2020 15:02:22 97 LSE 1537.0 03/02/2020 15:02:30 323 LSE 1537.0 03/02/2020 15:02:30 250 LSE 1537.0 03/02/2020 15:02:30 250 LSE 1537.0 03/02/2020 15:02:30 45 LSE 1536.5 03/02/2020 15:02:36 638 LSE 1536.5 03/02/2020 15:02:36 250 LSE 1536.5 03/02/2020 15:02:36 250 LSE 1536.5 03/02/2020 15:02:36 220 LSE 1537.5 03/02/2020 15:03:26 1,219 LSE 1537.5 03/02/2020 15:03:33 246 LSE 1537.5 03/02/2020 15:03:42 250 LSE 1537.5 03/02/2020 15:03:42 55 LSE 1537.5 03/02/2020 15:04:32 250 LSE 1537.5 03/02/2020 15:04:32 250 LSE 1537.5 03/02/2020 15:04:33 348 LSE 1537.5 03/02/2020 15:04:58 400 LSE 1537.5 03/02/2020 15:05:13 215 LSE 1537.5 03/02/2020 15:05:13 168 LSE 1537.0 03/02/2020 15:05:15 118 LSE 1537.5 03/02/2020 15:05:15 232 LSE 1537.5 03/02/2020 15:05:15 330 LSE 1537.5 03/02/2020 15:05:15 380 LSE 1537.5 03/02/2020 15:05:15 573 LSE 1537.0 03/02/2020 15:05:18 172 LSE 1537.0 03/02/2020 15:05:18 250 LSE 1537.0 03/02/2020 15:05:18 249 LSE 1537.5 03/02/2020 15:05:57 179 LSE 1537.5 03/02/2020 15:05:57 47 LSE 1537.5 03/02/2020 15:05:58 250 LSE 1537.5 03/02/2020 15:05:58 250 LSE 1537.5 03/02/2020 15:05:58 776 LSE 1537.5 03/02/2020 15:05:58 250 LSE 1537.5 03/02/2020 15:05:58 35 LSE 1537.5 03/02/2020 15:05:58 318 LSE 1537.0 03/02/2020 15:07:40 105 LSE 1537.0 03/02/2020 15:07:40 250 LSE 1537.0 03/02/2020 15:07:40 250 LSE 1537.0 03/02/2020 15:07:40 560 LSE 1537.0 03/02/2020 15:07:40 313 LSE 1537.5 03/02/2020 15:07:40 150 LSE 1537.5 03/02/2020 15:07:41 140 LSE 1536.5 03/02/2020 15:08:02 46 LSE 1537.0 03/02/2020 15:08:44 250 LSE 1537.0 03/02/2020 15:08:44 182 LSE 1537.0 03/02/2020 15:08:44 259 LSE 1537.0 03/02/2020 15:09:06 339 LSE 1537.0 03/02/2020 15:09:12 368 LSE 1537.0 03/02/2020 15:09:21 210 LSE 1537.5 03/02/2020 15:10:36 236 LSE 1537.5 03/02/2020 15:11:44 449 LSE 1537.5 03/02/2020 15:11:44 690 LSE 1537.5 03/02/2020 15:11:44 212 LSE 1537.5 03/02/2020 15:11:44 82 LSE 1537.5 03/02/2020 15:11:44 400 LSE 1539.0 03/02/2020 15:13:57 250 LSE 1539.0 03/02/2020 15:14:16 400 LSE 1539.0 03/02/2020 15:14:16 250 LSE 1539.0 03/02/2020 15:14:16 250 LSE 1539.0 03/02/2020 15:14:16 250 LSE 1539.0 03/02/2020 15:14:16 208 LSE 1539.0 03/02/2020 15:14:52 400 LSE 1538.5 03/02/2020 15:15:06 460 LSE 1538.5 03/02/2020 15:15:06 250 LSE 1538.5 03/02/2020 15:15:06 172 LSE 1538.5 03/02/2020 15:15:06 206 LSE 1538.5 03/02/2020 15:15:06 211 LSE 1539.5 03/02/2020 15:15:44 577 LSE 1539.5 03/02/2020 15:15:44 23 LSE 1539.5 03/02/2020 15:15:44 16 LSE 1539.5 03/02/2020 15:15:44 250 LSE 1539.5 03/02/2020 15:15:44 400 LSE 1539.5 03/02/2020 15:15:44 233 LSE 1539.5 03/02/2020 15:15:44 240 LSE 1539.5 03/02/2020 15:17:13 145 LSE 1539.5 03/02/2020 15:17:40 400 LSE 1539.5 03/02/2020 15:17:40 250 LSE 1539.5 03/02/2020 15:17:40 250 LSE 1539.5 03/02/2020 15:17:47 250 LSE 1539.5 03/02/2020 15:17:47 88 LSE 1539.5 03/02/2020 15:17:47 250 LSE 1539.5 03/02/2020 15:17:47 250 LSE 1539.5 03/02/2020 15:17:47 178 LSE 1539.5 03/02/2020 15:17:47 254 LSE 1539.0 03/02/2020 15:17:54 250 LSE 1539.0 03/02/2020 15:17:54 250 LSE 1539.0 03/02/2020 15:18:09 15 LSE 1539.5 03/02/2020 15:19:24 250 LSE 1539.5 03/02/2020 15:19:24 250 LSE 1539.5 03/02/2020 15:19:24 250 LSE 1539.5 03/02/2020 15:19:24 400 LSE 1539.5 03/02/2020 15:19:24 299 LSE 1539.5 03/02/2020 15:19:24 362 LSE 1541.0 03/02/2020 15:22:02 84 LSE 1541.0 03/02/2020 15:22:02 400 LSE 1541.0 03/02/2020 15:22:02 172 LSE 1541.0 03/02/2020 15:22:02 250 LSE 1541.0 03/02/2020 15:22:02 143 LSE 1541.0 03/02/2020 15:22:02 250 LSE 1541.0 03/02/2020 15:22:02 402 LSE 1541.0 03/02/2020 15:22:02 400 LSE 1541.0 03/02/2020 15:22:02 125 LSE 1541.0 03/02/2020 15:22:03 133 LSE 1541.0 03/02/2020 15:22:03 402 LSE 1541.0 03/02/2020 15:22:03 400 LSE 1541.0 03/02/2020 15:22:03 172 LSE 1541.0 03/02/2020 15:22:03 143 LSE 1541.0 03/02/2020 15:22:03 224 LSE 1541.0 03/02/2020 15:22:04 172 LSE 1541.0 03/02/2020 15:22:04 143 LSE 1541.0 03/02/2020 15:22:04 402 LSE 1541.0 03/02/2020 15:22:04 250 LSE 1541.0 03/02/2020 15:22:04 143 LSE 1541.0 03/02/2020 15:22:04 172 LSE 1541.0 03/02/2020 15:22:04 277 LSE 1541.0 03/02/2020 15:22:07 125 LSE 1541.0 03/02/2020 15:22:07 250 LSE 1541.0 03/02/2020 15:22:07 400 LSE 1541.0 03/02/2020 15:22:07 181 LSE 1541.0 03/02/2020 15:22:07 151 LSE 1541.0 03/02/2020 15:22:07 124 LSE 1541.0 03/02/2020 15:22:08 756 LSE 1541.0 03/02/2020 15:22:09 181 LSE 1541.0 03/02/2020 15:22:09 151 LSE 1541.0 03/02/2020 15:22:09 424 LSE 1541.0 03/02/2020 15:22:09 181 LSE 1541.0 03/02/2020 15:22:09 8 LSE 1541.0 03/02/2020 15:22:11 143 LSE 1541.0 03/02/2020 15:22:11 245 LSE 1540.5 03/02/2020 15:22:26 416 LSE 1540.5 03/02/2020 15:22:41 452 LSE 1540.5 03/02/2020 15:22:41 179 LSE 1540.5 03/02/2020 15:22:41 250 LSE 1540.5 03/02/2020 15:22:41 250 LSE 1540.5 03/02/2020 15:22:41 730 LSE 1540.5 03/02/2020 15:23:00 1,706 LSE 1540.5 03/02/2020 15:23:00 427 LSE 1540.5 03/02/2020 15:24:05 1,308 LSE 1540.5 03/02/2020 15:24:08 165 LSE 1540.0 03/02/2020 15:24:57 250 LSE 1540.0 03/02/2020 15:24:57 250 LSE 1540.0 03/02/2020 15:24:57 182 LSE 1540.0 03/02/2020 15:24:57 161 LSE 1540.0 03/02/2020 15:25:36 250 LSE 1540.0 03/02/2020 15:25:36 250 LSE 1540.0 03/02/2020 15:25:36 282 LSE 1540.0 03/02/2020 15:25:36 133 LSE 1540.5 03/02/2020 15:25:49 1,213 LSE 1540.5 03/02/2020 15:25:49 303 LSE 1540.5 03/02/2020 15:25:52 718 LSE 1540.5 03/02/2020 15:26:09 250 LSE 1540.5 03/02/2020 15:26:09 250 LSE 1540.5 03/02/2020 15:26:09 300 LSE 1540.5 03/02/2020 15:26:10 161 LSE 1540.5 03/02/2020 15:27:05 618 LSE 1540.5 03/02/2020 15:27:05 11 LSE 1540.5 03/02/2020 15:27:05 157 LSE 1540.0 03/02/2020 15:27:10 398 LSE 1539.5 03/02/2020 15:27:10 773 LSE 1539.5 03/02/2020 15:27:10 250 LSE 1539.5 03/02/2020 15:27:10 250 LSE 1540.0 03/02/2020 15:27:10 109 LSE 1540.0 03/02/2020 15:27:10 141 LSE 1540.0 03/02/2020 15:27:10 250 LSE 1540.0 03/02/2020 15:27:10 66 LSE 1539.5 03/02/2020 15:29:17 196 LSE 1539.5 03/02/2020 15:29:17 204 LSE 1539.5 03/02/2020 15:29:17 250 LSE 1539.5 03/02/2020 15:30:47 190 LSE 1540.0 03/02/2020 15:31:46 329 LSE 1540.0 03/02/2020 15:31:49 277 LSE 1540.0 03/02/2020 15:31:49 166 LSE 1540.0 03/02/2020 15:31:49 250 LSE 1540.0 03/02/2020 15:31:49 216 LSE 1540.0 03/02/2020 15:31:49 6 LSE 1540.0 03/02/2020 15:31:49 554 LSE 1540.0 03/02/2020 15:31:50 235 LSE 1540.0 03/02/2020 15:31:50 172 LSE 1540.0 03/02/2020 15:31:50 163 LSE 1540.0 03/02/2020 15:31:50 142 LSE 1540.5 03/02/2020 15:32:11 134 LSE 1540.5 03/02/2020 15:32:11 465 LSE 1540.5 03/02/2020 15:33:52 382 LSE 1540.5 03/02/2020 15:33:52 212 LSE 1540.5 03/02/2020 15:33:52 400 LSE 1540.5 03/02/2020 15:33:52 360 LSE 1540.5 03/02/2020 15:33:52 250 LSE 1540.5 03/02/2020 15:33:52 11 LSE 1540.5 03/02/2020 15:33:52 209 LSE 1540.0 03/02/2020 15:34:19 216 LSE 1540.0 03/02/2020 15:34:19 626 LSE 1540.0 03/02/2020 15:34:19 124 LSE 1540.0 03/02/2020 15:34:20 250 LSE 1540.0 03/02/2020 15:34:20 313 LSE 1540.0 03/02/2020 15:34:20 141 LSE 1540.0 03/02/2020 15:36:01 250 LSE 1540.0 03/02/2020 15:36:01 250 LSE 1540.0 03/02/2020 15:36:04 250 LSE 1540.0 03/02/2020 15:36:04 250 LSE 1540.0 03/02/2020 15:36:04 400 LSE 1540.0 03/02/2020 15:36:04 250 LSE 1540.0 03/02/2020 15:36:04 280 LSE 1540.0 03/02/2020 15:36:04 202 LSE 1540.0 03/02/2020 15:36:07 400 LSE 1540.0 03/02/2020 15:36:07 250 LSE 1540.0 03/02/2020 15:36:07 60 LSE 1540.0 03/02/2020 15:36:07 177 LSE 1540.0 03/02/2020 15:37:06 222 LSE 1540.0 03/02/2020 15:37:06 390 LSE 1540.0 03/02/2020 15:37:06 206 LSE 1540.0 03/02/2020 15:37:06 131 LSE 1540.0 03/02/2020 15:38:24 398 LSE 1540.0 03/02/2020 15:38:24 250 LSE 1540.0 03/02/2020 15:38:24 250 LSE 1540.0 03/02/2020 15:38:24 250 LSE 1540.0 03/02/2020 15:38:24 400 LSE 1540.0 03/02/2020 15:38:24 290 LSE 1540.0 03/02/2020 15:38:24 590 LSE 1540.0 03/02/2020 15:38:54 400 LSE 1540.0 03/02/2020 15:38:54 179 LSE 1540.0 03/02/2020 15:38:59 188 LSE 1540.5 03/02/2020 15:40:41 131 LSE 1540.5 03/02/2020 15:40:41 250 LSE 1540.5 03/02/2020 15:40:42 20 LSE 1540.5 03/02/2020 15:40:42 9 LSE 1540.5 03/02/2020 15:40:42 207 LSE 1540.5 03/02/2020 15:40:42 3 LSE 1540.5 03/02/2020 15:41:23 470 LSE 1540.5 03/02/2020 15:41:23 250 LSE 1540.5 03/02/2020 15:41:23 250 LSE 1540.5 03/02/2020 15:41:23 360 LSE 1540.5 03/02/2020 15:41:23 250 LSE 1540.5 03/02/2020 15:41:23 200 LSE 1540.5 03/02/2020 15:41:28 200 LSE 1540.5 03/02/2020 15:41:28 56 LSE 1540.0 03/02/2020 15:41:46 338 LSE 1539.5 03/02/2020 15:46:17 446 LSE 1539.5 03/02/2020 15:46:17 399 LSE 1539.5 03/02/2020 15:46:17 1,117 LSE 1539.5 03/02/2020 15:46:36 355 LSE 1539.5 03/02/2020 15:46:36 86 LSE 1539.5 03/02/2020 15:46:36 724 LSE 1540.0 03/02/2020 15:47:13 400 LSE 1540.0 03/02/2020 15:47:13 250 LSE 1540.0 03/02/2020 15:47:13 250 LSE 1540.0 03/02/2020 15:47:13 200 LSE 1540.0 03/02/2020 15:47:28 251 LSE 1540.0 03/02/2020 15:47:28 212 LSE 1540.0 03/02/2020 15:47:29 125 LSE 1540.0 03/02/2020 15:47:30 128 LSE 1539.5 03/02/2020 15:48:48 400 LSE 1539.5 03/02/2020 15:48:48 168 LSE 1539.0 03/02/2020 15:49:53 102 LSE 1539.0 03/02/2020 15:49:53 296 LSE 1539.0 03/02/2020 15:49:53 250 LSE 1539.0 03/02/2020 15:49:53 250 LSE 1539.0 03/02/2020 15:49:53 400 LSE 1539.0 03/02/2020 15:50:50 250 LSE 1539.0 03/02/2020 15:50:50 117 LSE 1538.5 03/02/2020 15:51:46 442 LSE 1539.0 03/02/2020 15:51:46 250 LSE 1539.0 03/02/2020 15:51:46 282 LSE 1539.0 03/02/2020 15:51:46 118 LSE 1539.0 03/02/2020 15:51:46 161 LSE 1539.5 03/02/2020 15:52:56 181 LSE 1539.5 03/02/2020 15:53:00 250 LSE 1539.5 03/02/2020 15:53:00 250 LSE 1539.5 03/02/2020 15:53:01 400 LSE 1539.5 03/02/2020 15:53:01 57 LSE 1539.5 03/02/2020 15:53:44 138 LSE 1539.5 03/02/2020 15:53:44 229 LSE 1539.5 03/02/2020 15:53:44 250 LSE 1539.5 03/02/2020 15:53:44 250 LSE 1539.5 03/02/2020 15:53:44 853 LSE 1539.5 03/02/2020 15:54:02 34 LSE 1540.0 03/02/2020 15:54:58 393 LSE 1540.0 03/02/2020 15:54:58 188 LSE 1540.0 03/02/2020 15:54:58 145 LSE 1540.0 03/02/2020 15:55:52 343 LSE 1540.0 03/02/2020 15:55:52 132 LSE 1540.5 03/02/2020 15:56:43 250 LSE 1540.5 03/02/2020 15:56:43 400 LSE 1540.5 03/02/2020 15:56:43 250 LSE 1540.5 03/02/2020 15:56:43 250 LSE 1540.5 03/02/2020 15:56:43 400 LSE 1540.5 03/02/2020 15:56:43 250 LSE 1540.5 03/02/2020 15:56:43 158 LSE 1541.0 03/02/2020 15:57:33 144 LSE 1541.0 03/02/2020 15:57:33 65 LSE 1541.0 03/02/2020 15:57:50 136 LSE 1540.0 03/02/2020 15:57:50 260 LSE 1540.0 03/02/2020 15:57:50 250 LSE 1540.0 03/02/2020 15:57:50 250 LSE 1540.0 03/02/2020 15:57:51 250 LSE 1540.0 03/02/2020 15:57:51 250 LSE 1540.0 03/02/2020 15:57:55 400 LSE 1540.0 03/02/2020 15:57:55 250 LSE 1540.0 03/02/2020 15:57:55 250 LSE 1540.0 03/02/2020 15:57:56 183 LSE 1540.5 03/02/2020 15:59:39 250 LSE 1540.5 03/02/2020 15:59:39 400 LSE 1540.5 03/02/2020 15:59:39 250 LSE 1540.5 03/02/2020 15:59:39 590 LSE 1540.5 03/02/2020 15:59:39 268 LSE 1540.5 03/02/2020 16:01:03 268 LSE 1540.5 03/02/2020 16:01:18 250 LSE 1540.5 03/02/2020 16:01:18 250 LSE 1540.5 03/02/2020 16:02:23 422 LSE 1540.0 03/02/2020 16:02:34 397 LSE 1540.0 03/02/2020 16:02:34 400 LSE 1540.0 03/02/2020 16:02:34 250 LSE 1540.0 03/02/2020 16:02:34 250 LSE 1540.0 03/02/2020 16:02:34 250 LSE 1540.0 03/02/2020 16:02:34 1,645 LSE 1540.0 03/02/2020 16:02:34 400 LSE 1540.0 03/02/2020 16:02:34 265 LSE 1540.0 03/02/2020 16:02:34 577 LSE 1540.0 03/02/2020 16:02:34 232 LSE 1539.5 03/02/2020 16:03:25 250 LSE 1539.5 03/02/2020 16:03:25 250 LSE 1539.5 03/02/2020 16:03:25 250 LSE 1539.0 03/02/2020 16:04:03 368 LSE 1538.5 03/02/2020 16:04:03 250 LSE 1538.5 03/02/2020 16:04:03 250 LSE 1538.5 03/02/2020 16:04:03 250 LSE 1538.5 03/02/2020 16:04:03 400 LSE 1539.0 03/02/2020 16:04:03 250 LSE 1539.0 03/02/2020 16:04:03 250 LSE 1539.0 03/02/2020 16:04:03 250 LSE 1539.0 03/02/2020 16:04:03 400 LSE 1539.0 03/02/2020 16:04:03 332 LSE 1539.0 03/02/2020 16:04:03 248 LSE 1539.0 03/02/2020 16:04:03 400 LSE 1539.0 03/02/2020 16:04:03 250 LSE 1539.0 03/02/2020 16:04:03 250 LSE 1539.0 03/02/2020 16:04:03 1,538 LSE 1539.0 03/02/2020 16:04:03 250 LSE 1539.0 03/02/2020 16:04:03 17 LSE 1539.0 03/02/2020 16:04:03 248 LSE 1539.0 03/02/2020 16:04:03 233 LSE 1539.0 03/02/2020 16:04:03 400 LSE 1539.0 03/02/2020 16:04:03 250 LSE 1539.0 03/02/2020 16:04:03 1,025 LSE 1539.0 03/02/2020 16:04:03 250 LSE 1539.0 03/02/2020 16:04:03 250 LSE 1539.0 03/02/2020 16:04:03 336 LSE 1539.0 03/02/2020 16:05:01 531 LSE 1538.5 03/02/2020 16:05:06 405 LSE 1538.5 03/02/2020 16:05:06 111 LSE 1538.5 03/02/2020 16:05:06 108 LSE 1538.5 03/02/2020 16:05:06 170 LSE 1538.0 03/02/2020 16:05:24 400 LSE 1538.0 03/02/2020 16:05:29 400 LSE 1538.0 03/02/2020 16:05:29 103 LSE 1537.5 03/02/2020 16:06:02 120 LSE 1538.0 03/02/2020 16:07:04 400 LSE 1538.0 03/02/2020 16:07:06 400 LSE 1538.0 03/02/2020 16:07:15 400 LSE 1538.0 03/02/2020 16:07:15 250 LSE 1538.0 03/02/2020 16:07:15 184 LSE 1538.0 03/02/2020 16:07:15 208 LSE 1537.5 03/02/2020 16:07:21 144 LSE 1537.5 03/02/2020 16:07:50 250 LSE 1537.5 03/02/2020 16:07:50 246 LSE 1537.5 03/02/2020 16:07:50 84 LSE 1537.5 03/02/2020 16:07:50 316 LSE 1538.0 03/02/2020 16:08:39 400 LSE 1538.0 03/02/2020 16:08:39 145 LSE 1538.0 03/02/2020 16:08:57 14 LSE 1538.0 03/02/2020 16:09:04 250 LSE 1538.0 03/02/2020 16:09:04 400 LSE 1538.0 03/02/2020 16:09:04 61 LSE 1537.5 03/02/2020 16:09:20 250 LSE 1537.5 03/02/2020 16:09:20 136 LSE 1538.0 03/02/2020 16:10:03 250 LSE 1538.0 03/02/2020 16:10:03 250 LSE 1538.0 03/02/2020 16:10:11 128 LSE 1538.0 03/02/2020 16:10:37 347 LSE 1539.0 03/02/2020 16:10:56 250 LSE 1539.0 03/02/2020 16:10:56 400 LSE 1539.0 03/02/2020 16:10:56 250 LSE 1539.0 03/02/2020 16:10:56 250 LSE 1539.0 03/02/2020 16:10:56 250 LSE 1539.5 03/02/2020 16:10:57 451 LSE 1539.5 03/02/2020 16:10:57 172 LSE 1539.5 03/02/2020 16:10:57 420 LSE 1539.5 03/02/2020 16:10:57 860 LSE 1539.5 03/02/2020 16:10:57 312 LSE 1539.5 03/02/2020 16:10:57 172 LSE 1539.5 03/02/2020 16:10:58 400 LSE 1539.5 03/02/2020 16:10:58 320 LSE 1539.5 03/02/2020 16:10:58 250 LSE 1539.5 03/02/2020 16:10:58 172 LSE 1539.5 03/02/2020 16:10:58 40 LSE 1539.0 03/02/2020 16:12:08 379 LSE 1539.5 03/02/2020 16:12:16 250 LSE 1539.5 03/02/2020 16:12:16 250 LSE 1539.5 03/02/2020 16:12:16 172 LSE 1539.5 03/02/2020 16:12:16 260 LSE 1539.5 03/02/2020 16:12:16 567 LSE 1539.5 03/02/2020 16:12:16 400 LSE 1539.5 03/02/2020 16:12:16 340 LSE 1539.5 03/02/2020 16:12:19 250 LSE 1539.5 03/02/2020 16:12:19 250 LSE 1539.5 03/02/2020 16:12:19 260 LSE 1539.5 03/02/2020 16:12:19 410 LSE 1539.5 03/02/2020 16:12:19 172 LSE 1539.5 03/02/2020 16:12:19 368 LSE 1539.5 03/02/2020 16:12:19 415 LSE 1539.5 03/02/2020 16:12:19 90 LSE 1539.5 03/02/2020 16:12:19 688 LSE 1539.5 03/02/2020 16:12:19 46 LSE 1539.0 03/02/2020 16:13:32 25 LSE 1539.0 03/02/2020 16:13:32 250 LSE 1539.0 03/02/2020 16:13:32 428 LSE 1539.0 03/02/2020 16:13:32 232 LSE 1538.5 03/02/2020 16:14:18 541 LSE 1540.0 03/02/2020 16:15:57 400 LSE 1540.0 03/02/2020 16:15:57 250 LSE 1540.0 03/02/2020 16:15:57 250 LSE 1540.0 03/02/2020 16:15:57 248 LSE 1540.0 03/02/2020 16:16:05 400 LSE 1540.0 03/02/2020 16:16:05 214 LSE 1540.0 03/02/2020 16:16:40 397 LSE 1539.5 03/02/2020 16:16:56 372 LSE 1539.5 03/02/2020 16:16:56 51 LSE 1539.5 03/02/2020 16:16:56 253 LSE 1539.5 03/02/2020 16:16:56 250 LSE 1539.5 03/02/2020 16:16:56 250 LSE 1539.5 03/02/2020 16:16:56 250 LSE 1539.5 03/02/2020 16:16:56 8 LSE 1539.5 03/02/2020 16:16:56 392 LSE 1539.5 03/02/2020 16:16:56 51 LSE 1539.5 03/02/2020 16:16:56 250 LSE 1539.5 03/02/2020 16:16:56 250 LSE 1539.5 03/02/2020 16:16:56 128 LSE 1539.0 03/02/2020 16:16:56 227 LSE 1539.0 03/02/2020 16:17:00 1,157 LSE 1539.0 03/02/2020 16:17:00 871 LSE 1539.0 03/02/2020 16:17:23 1,952 LSE 1539.0 03/02/2020 16:17:23 1,050 LSE 1539.0 03/02/2020 16:17:23 862 LSE 1539.5 03/02/2020 16:19:27 370 LSE 1539.5 03/02/2020 16:19:27 250 LSE 1539.5 03/02/2020 16:19:27 360 LSE 1539.5 03/02/2020 16:19:27 250 LSE 1539.5 03/02/2020 16:19:27 267 LSE 1539.5 03/02/2020 16:19:27 513 LSE 1539.5 03/02/2020 16:19:27 99 LSE 1539.0 03/02/2020 16:19:33 141 LSE 1539.0 03/02/2020 16:19:33 250 LSE 1539.0 03/02/2020 16:19:33 166 LSE 1539.0 03/02/2020 16:19:38 46 LSE 1539.0 03/02/2020 16:19:38 115 LSE 1539.0 03/02/2020 16:20:37 342 LSE 1539.5 03/02/2020 16:20:37 182 LSE 1539.5 03/02/2020 16:20:37 68 LSE 1539.5 03/02/2020 16:20:37 250 LSE 1539.5 03/02/2020 16:20:37 250 LSE 1539.5 03/02/2020 16:20:37 400 LSE 1539.5 03/02/2020 16:20:37 48 LSE 1539.5 03/02/2020 16:20:37 254 LSE 1539.0 03/02/2020 16:21:29 435 LSE 1539.0 03/02/2020 16:21:34 35 LSE 1539.0 03/02/2020 16:21:43 128 LSE 1539.0 03/02/2020 16:21:44 160 LSE 1539.0 03/02/2020 16:21:47 70 LSE 1539.0 03/02/2020 16:21:48 129 LSE 1539.0 03/02/2020 16:22:37 250 LSE 1539.0 03/02/2020 16:22:37 250 LSE 1539.0 03/02/2020 16:22:54 322 LSE 1539.0 03/02/2020 16:23:14 288 LSE 1539.5 03/02/2020 16:23:39 86 LSE 1539.5 03/02/2020 16:23:39 250 LSE 1539.5 03/02/2020 16:23:39 250 LSE 1539.5 03/02/2020 16:23:39 400 LSE 1539.5 03/02/2020 16:23:39 128 LSE 1539.0 03/02/2020 16:23:43 250 LSE 1539.0 03/02/2020 16:23:43 250 LSE 1539.0 03/02/2020 16:23:43 144 LSE 1539.0 03/02/2020 16:23:43 210 LSE 1539.5 03/02/2020 16:24:01 400 LSE 1539.5 03/02/2020 16:24:01 153 LSE 1539.5 03/02/2020 16:24:01 138 LSE 1539.0 03/02/2020 16:24:02 250 LSE 1539.0 03/02/2020 16:24:02 250 LSE 1539.5 03/02/2020 16:24:12 250 LSE 1539.5 03/02/2020 16:24:12 1 LSE 1539.5 03/02/2020 16:24:12 399 LSE 1539.5 03/02/2020 16:24:12 250 LSE 1539.5 03/02/2020 16:24:13 238 LSE 1539.5 03/02/2020 16:24:13 5 LSE 1539.0 03/02/2020 16:24:23 361 LSE 1539.0 03/02/2020 16:24:27 215 LSE 1538.5 03/02/2020 16:24:50 442 LSE 1538.5 03/02/2020 16:24:51 753 LSE 1538.5 03/02/2020 16:24:51 250 LSE 1538.5 03/02/2020 16:25:13 184 LSE 1538.5 03/02/2020 16:25:19 510 LSE 1538.0 03/02/2020 16:25:34 414 LSE 1538.5 03/02/2020 16:25:34 321 LSE 1538.5 03/02/2020 16:25:34 296 LSE 1538.0 03/02/2020 16:25:34 250 LSE 1538.0 03/02/2020 16:25:34 250 LSE 1538.0 03/02/2020 16:25:34 235 LSE 1538.5 03/02/2020 16:26:16 106 LSE 1538.5 03/02/2020 16:26:16 400 LSE 1538.5 03/02/2020 16:26:30 400 LSE 1538.5 03/02/2020 16:26:30 248 LSE 1538.5 03/02/2020 16:26:30 250 LSE 1538.5 03/02/2020 16:26:30 250 LSE 1538.5 03/02/2020 16:26:30 676 LSE 1538.5 03/02/2020 16:26:31 748 LSE 1538.5 03/02/2020 16:26:31 248 LSE 1538.5 03/02/2020 16:26:31 250 LSE 1538.5 03/02/2020 16:26:31 250 LSE 1538.5 03/02/2020 16:26:47 123 LSE 1539.0 03/02/2020 16:27:15 730 LSE 1539.0 03/02/2020 16:27:15 62 LSE 1539.0 03/02/2020 16:27:15 250 LSE 1539.0 03/02/2020 16:27:15 250 LSE 1539.0 03/02/2020 16:27:20 562 LSE 1539.0 03/02/2020 16:27:20 140 LSE 1539.0 03/02/2020 16:27:29 200 LSE 1539.5 03/02/2020 16:27:32 222 LSE 1539.0 03/02/2020 16:27:39 250 LSE 1539.0 03/02/2020 16:27:39 34 LSE 1538.5 03/02/2020 16:28:07 434 LSE 1538.5 03/02/2020 16:28:07 257 LSE 1538.5 03/02/2020 16:28:07 278 LSE 1538.5 03/02/2020 16:28:07 134 LSE 1538.5 03/02/2020 16:28:21 257 LSE 1538.5 03/02/2020 16:28:22 229 LSE 1539.0 03/02/2020 16:28:47 630 LSE 1539.0 03/02/2020 16:29:09 220 LSE 1539.0 03/02/2020 16:29:47 260 LSE 1539.0 03/02/2020 16:29:58 227 LSE 1540.0 03/02/2020 16:35:20 33,821 LSE 1540.0 03/02/2020 16:35:20 24,525 LSE 1540.0 03/02/2020 16:35:20 13,933 LSE 1540.0 03/02/2020 16:35:20 394 LSE 1540.0 03/02/2020 16:35:20 135 LSE 1540.0 03/02/2020 16:35:20 10,081 LSE 1540.0 03/02/2020 16:35:20 2,911 LSE 1540.0 03/02/2020 16:35:20 4,241 LSE 1540.0 03/02/2020 16:35:20 13,759 LSE 1540.0 03/02/2020 16:35:20 330 LSE 1540.0 03/02/2020 16:35:20 2,457 LSE 1540.0 03/02/2020 16:35:20 2,332 LSE 1540.0 03/02/2020 16:35:20 405 LSE 1540.0 03/02/2020 16:35:20 2 LSE 1540.0 03/02/2020 16:35:20 405 LSE 1540.0 03/02/2020 16:35:20 2,336 LSE 1540.0 03/02/2020 16:35:20 678 LSE 1540.0 03/02/2020 16:35:20 405 LSE 1540.0 03/02/2020 16:35:20 7,000 LSE 1540.0 03/02/2020 16:35:20 9,411 LSE 1540.0 03/02/2020 16:35:20 2,163 LSE 1540.0 03/02/2020 16:35:20 12,514 LSE 1540.0 03/02/2020 16:35:21 324 LSE 1540.0 03/02/2020 16:35:21 30,894 LSE 1540.0 03/02/2020 16:35:21 5,965 LSE 1540.0 03/02/2020 16:35:21 2,350 LSE 1540.0 03/02/2020 16:35:21 2,302 LSE 1540.0 03/02/2020 16:35:21 324 LSE 1540.0 03/02/2020 16:35:21 2,312 LSE 1540.0 03/02/2020 16:35:21 405 LSE 1540.0 03/02/2020 16:35:21 4,840 LSE 1540.0 03/02/2020 16:35:21 2,294 LSE 1540.0 03/02/2020 16:35:21 405 LSE 1540.0 03/02/2020 16:35:21 781 LSE 1540.0 03/02/2020 16:35:21 324 LSE 1540.0 03/02/2020 16:35:21 3,285 LSE A full list of all share repurchase transactions to date are available using the following link: http://sse.com/investors/share-repurchase-programme/ This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. END POSKKNBQOBKDABK