Unilever PLC

Transaction in Own Shares • May 19, 2021

National Storage Mechanism | Additional information RNS Number : 2024Z Unilever PLC 19 May 2021 19 May 2021 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 19 May 2021 Number of ordinary shares purchased: 544,710 Highest price paid per share: GBp 4,301.5000 Lowest price paid per share: GBp 4,229.5000 Volume weighted average price paid per share: GBp 4,277.1220 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date. Following the purchase of these shares, Unilever holds 5,425,504 of its ordinary shares in treasury and has 2,623,818,268 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 4,277.9714 351,000 BATS 4,277.9511 114,000 Chi-X 4,274.3275 68,032 Turquoise 4,259.7750 11,678 Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below: Quantity Price LastMkt ExecutionTime 319 4,248.50 BATE 08:02:57 295 4,246.00 BATE 08:03:21 288 4,233.50 BATE 08:03:43 80 4,233.00 BATE 08:03:57 29 4,233.00 BATE 08:03:57 127 4,233.00 BATE 08:03:57 96 4,233.00 BATE 08:03:57 325 4,233.50 BATE 08:05:07 316 4,237.00 BATE 08:05:25 296 4,238.00 BATE 08:06:35 216 4,247.00 BATE 08:07:21 86 4,247.00 BATE 08:07:21 92 4,247.00 BATE 08:07:21 174 4,247.00 BATE 08:07:21 49 4,247.00 BATE 08:07:21 174 4,247.00 BATE 08:07:21 19 4,247.00 BATE 08:08:23 31 4,247.00 BATE 08:08:23 264 4,247.00 BATE 08:08:23 311 4,247.50 BATE 08:08:40 16 4,247.50 BATE 08:08:46 58 4,248.00 BATE 08:09:39 287 4,248.00 BATE 08:10:01 3 4,247.50 BATE 08:10:04 35 4,247.50 BATE 08:10:05 89 4,247.50 BATE 08:10:05 28 4,247.50 BATE 08:10:05 164 4,247.50 BATE 08:10:05 28 4,247.50 BATE 08:10:05 351 4,249.00 BATE 08:11:05 316 4,250.00 BATE 08:11:37 320 4,260.00 BATE 08:12:54 311 4,263.50 BATE 08:14:02 445 4,266.00 BATE 08:14:36 339 4,265.50 BATE 08:14:42 339 4,261.00 BATE 08:15:52 12 4,267.00 BATE 08:17:01 456 4,274.00 BATE 08:18:00 349 4,273.50 BATE 08:18:27 308 4,272.50 BATE 08:19:35 302 4,272.50 BATE 08:20:02 38 4,269.50 BATE 08:21:00 88 4,269.50 BATE 08:21:00 74 4,269.50 BATE 08:21:00 107 4,269.50 BATE 08:21:00 100 4,266.00 BATE 08:22:01 4 4,265.50 BATE 08:22:15 91 4,265.50 BATE 08:22:31 100 4,265.50 BATE 08:22:31 25 4,265.00 BATE 08:22:31 13 4265.0000 BATE 08:22:31 36 4265.0000 BATE 08:22:58 332 4264.0000 BATE 08:23:20 150 4264.0000 BATE 08:24:00 189 4264.0000 BATE 08:24:03 120 4259.0000 BATE 08:25:31 35 4259.0000 BATE 08:25:31 175 4259.0000 BATE 08:25:31 340 4254.5000 BATE 08:27:01 342 4255.5000 BATE 08:27:59 291 4255.0000 BATE 08:29:34 306 4251.5000 BATE 08:30:14 293 4250.0000 BATE 08:31:56 110 4252.0000 BATE 08:33:28 242 4252.0000 BATE 08:33:28 226 4258.0000 BATE 08:35:08 100 4258.0000 BATE 08:35:08 326 4258.0000 BATE 08:35:08 17 4266.0000 BATE 08:38:12 16 4268.0000 BATE 08:38:51 299 4268.0000 BATE 08:38:57 64 4268.0000 BATE 08:38:57 47 4268.0000 BATE 08:38:57 53 4268.0000 BATE 08:38:57 145 4268.0000 BATE 08:38:57 289 4265.0000 BATE 08:39:45 31 4265.0000 BATE 08:39:45 338 4260.5000 BATE 08:41:40 173 4265.5000 BATE 08:43:10 131 4265.5000 BATE 08:43:10 12 4265.5000 BATE 08:43:10 1 4265.5000 BATE 08:43:10 328 4267.5000 BATE 08:44:37 306 4261.5000 BATE 08:45:36 349 4258.5000 BATE 08:46:58 321 4255.0000 BATE 08:48:41 28 4255.0000 BATE 08:48:41 88 4260.0000 BATE 08:50:39 13 4260.0000 BATE 08:50:39 214 4260.0000 BATE 08:50:39 343 4257.0000 BATE 08:52:41 296 4258.5000 BATE 08:53:50 29 4261.5000 BATE 08:56:01 177 4261.5000 BATE 08:56:01 104 4261.5000 BATE 08:56:02 295 4264.5000 BATE 08:56:51 15 4266.0000 BATE 08:58:07 9 4266.0000 BATE 08:58:07 265 4266.0000 BATE 08:58:07 12 4261.5000 BATE 08:58:43 100 4263.0000 BATE 08:59:30 47 4263.0000 BATE 09:00:04 245 4263.0000 BATE 09:00:04 224 4260.5000 BATE 09:01:50 85 4260.5000 BATE 09:01:50 305 4262.0000 BATE 09:02:30 348 4268.0000 BATE 09:05:49 299 4267.5000 BATE 09:05:52 275 4264.0000 BATE 09:06:54 59 4264.0000 BATE 09:06:54 328 4261.0000 BATE 09:08:00 329 4261.0000 BATE 09:09:40 311 4265.5000 BATE 09:12:10 91 4263.0000 BATE 09:12:59 289 4262.0000 BATE 09:13:05 316 4259.5000 BATE 09:14:47 252 4258.0000 BATE 09:17:05 91 4258.0000 BATE 09:17:05 326 4261.0000 BATE 09:19:48 331 4260.5000 BATE 09:20:53 262 4260.0000 BATE 09:22:06 91 4260.0000 BATE 09:22:06 54 4260.5000 BATE 09:25:03 128 4260.5000 BATE 09:25:03 167 4260.5000 BATE 09:25:03 42 4260.5000 BATE 09:26:27 100 4260.5000 BATE 09:26:27 310 4260.0000 BATE 09:26:27 287 4261.0000 BATE 09:29:10 2 4261.0000 BATE 09:29:10 40 4261.0000 BATE 09:30:06 33 4261.0000 BATE 09:30:17 232 4261.0000 BATE 09:30:17 100 4263.5000 BATE 09:31:01 124 4263.0000 BATE 09:33:00 101 4263.0000 BATE 09:33:00 112 4263.0000 BATE 09:33:00 311 4262.0000 BATE 09:33:16 354 4262.0000 BATE 09:35:08 329 4265.0000 BATE 09:37:32 227 4264.0000 BATE 09:38:08 91 4264.0000 BATE 09:38:08 288 4266.5000 BATE 09:40:02 350 4265.0000 BATE 09:41:52 100 4265.5000 BATE 09:43:27 91 4265.5000 BATE 09:43:27 295 4268.0000 BATE 09:45:43 3 4266.5000 BATE 09:46:01 297 4266.5000 BATE 09:46:22 330 4264.0000 BATE 09:49:03 21 4263.0000 BATE 09:50:15 188 4263.0000 BATE 09:50:15 97 4263.0000 BATE 09:50:15 143 4262.5000 BATE 09:51:58 100 4262.5000 BATE 09:51:58 39 4262.5000 BATE 09:51:58 27 4262.5000 BATE 09:51:58 12 4262.5000 BATE 09:51:58 59 4264.0000 BATE 09:54:56 237 4264.0000 BATE 09:54:56 48 4264.0000 BATE 09:55:00 346 4266.5000 BATE 09:56:42 354 4266.5000 BATE 09:57:42 76 4269.5000 BATE 10:02:13 255 4269.5000 BATE 10:02:13 331 4269.0000 BATE 10:02:19 297 4272.5000 BATE 10:05:02 299 4273.5000 BATE 10:05:50 298 4274.0000 BATE 10:07:50 311 4273.0000 BATE 10:11:45 169 4272.5000 BATE 10:11:56 93 4272.5000 BATE 10:11:56 24 4272.5000 BATE 10:11:56 94 4277.0000 BATE 10:15:02 254 4277.0000 BATE 10:15:02 4 4280.0000 BATE 10:17:14 55 4280.0000 BATE 10:17:14 65 4280.0000 BATE 10:17:14 207 4280.0000 BATE 10:17:14 33 4283.0000 BATE 10:18:56 88 4283.0000 BATE 10:18:56 203 4283.0000 BATE 10:18:56 336 4283.5000 BATE 10:20:02 347 4285.0000 BATE 10:22:29 301 4284.0000 BATE 10:24:43 41 4289.5000 BATE 10:26:51 254 4289.5000 BATE 10:26:51 359 4288.0000 BATE 10:29:37 350 4288.5000 BATE 10:30:43 307 4287.5000 BATE 10:32:03 9 4287.5000 BATE 10:32:03 58 4289.5000 BATE 10:35:28 188 4289.5000 BATE 10:35:28 40 4289.5000 BATE 10:35:28 339 4287.5000 BATE 10:36:35 270 4292.0000 BATE 10:39:40 26 4292.0000 BATE 10:39:40 325 4292.0000 BATE 10:41:02 2 4292.0000 BATE 10:41:02 221 4291.5000 BATE 10:43:02 84 4291.5000 BATE 10:43:02 24 4289.5000 BATE 10:45:32 37 4289.5000 BATE 10:45:32 47 4289.5000 BATE 10:45:32 73 4289.5000 BATE 10:45:32 103 4289.5000 BATE 10:45:32 41 4287.5000 BATE 10:47:35 33 4287.5000 BATE 10:47:35 25 4287.5000 BATE 10:47:35 21 4287.5000 BATE 10:47:35 213 4287.5000 BATE 10:47:35 265 4286.5000 BATE 10:49:48 25 4286.5000 BATE 10:49:48 237 4285.0000 BATE 10:50:57 88 4285.0000 BATE 10:50:57 121 4286.0000 BATE 10:53:45 22 4286.0000 BATE 10:53:45 188 4286.0000 BATE 10:53:45 353 4282.5000 BATE 10:56:22 114 4286.0000 BATE 10:59:41 223 4286.0000 BATE 10:59:41 17 4286.0000 BATE 10:59:42 2 4286.0000 BATE 10:59:58 93 4288.0000 BATE 11:01:56 49 4288.0000 BATE 11:01:56 103 4288.0000 BATE 11:01:56 28 4288.0000 BATE 11:01:58 25 4288.0000 BATE 11:01:58 3 4287.0000 BATE 11:02:03 291 4287.0000 BATE 11:02:03 65 4288.0000 BATE 11:04:29 221 4288.0000 BATE 11:04:29 306 4290.0000 BATE 11:08:33 323 4289.5000 BATE 11:08:49 293 4287.5000 BATE 11:10:11 11 4286.0000 BATE 11:12:26 1 4286.0000 BATE 11:12:27 299 4286.0000 BATE 11:12:27 331 4285.0000 BATE 11:14:33 295 4286.0000 BATE 11:17:52 96 4285.5000 BATE 11:19:59 69 4285.5000 BATE 11:20:00 24 4285.5000 BATE 11:20:00 52 4285.5000 BATE 11:20:00 52 4285.5000 BATE 11:20:00 241 4284.0000 BATE 11:22:37 56 4284.0000 BATE 11:22:37 50 4284.5000 BATE 11:23:42 100 4285.5000 BATE 11:25:15 394 4286.0000 BATE 11:27:16 300 4287.5000 BATE 11:27:50 352 4288.5000 BATE 11:30:00 293 4285.5000 BATE 11:33:05 198 4286.0000 BATE 11:34:58 126 4286.0000 BATE 11:34:58 309 4287.5000 BATE 11:37:17 102 4287.5000 BATE 11:40:31 57 4287.5000 BATE 11:40:49 7 4287.5000 BATE 11:40:49 40 4287.5000 BATE 11:40:49 98 4287.5000 BATE 11:40:49 331 4288.0000 BATE 11:41:57 285 4289.0000 BATE 11:44:14 322 4293.0000 BATE 11:46:46 100 4293.5000 BATE 11:51:04 287 4294.5000 BATE 11:51:59 284 4295.0000 BATE 11:53:04 314 4295.5000 BATE 11:55:59 305 4295.0000 BATE 11:56:23 340 4298.0000 BATE 12:00:00 325 4297.5000 BATE 12:00:03 351 4295.5000 BATE 12:01:41 326 4295.0000 BATE 12:03:50 348 4295.0000 BATE 12:07:24 228 4294.0000 BATE 12:09:04 24 4294.0000 BATE 12:09:04 50 4294.0000 BATE 12:09:04 286 4294.0000 BATE 12:10:56 301 4297.5000 BATE 12:12:50 326 4297.5000 BATE 12:14:50 322 4292.5000 BATE 12:17:13 145 4288.0000 BATE 12:19:30 107 4288.0000 BATE 12:19:30 54 4288.0000 BATE 12:19:30 316 4287.0000 BATE 12:21:52 296 4284.5000 BATE 12:24:41 326 4285.5000 BATE 12:27:16 34 4282.0000 BATE 12:29:09 11 4282.0000 BATE 12:29:09 192 4282.0000 BATE 12:29:09 50 4282.0000 BATE 12:29:09 50 4282.0000 BATE 12:29:09 353 4280.5000 BATE 12:32:36 317 4279.0000 BATE 12:35:26 304 4280.0000 BATE 12:37:50 284 4279.0000 BATE 12:40:07 289 4279.0000 BATE 12:42:35 34 4279.0000 BATE 12:42:35 90 4274.5000 BATE 12:44:21 48 4274.5000 BATE 12:44:21 100 4274.5000 BATE 12:44:21 32 4280.0000 BATE 12:47:31 294 4280.0000 BATE 12:47:55 337 4281.5000 BATE 12:48:32 337 4280.0000 BATE 12:52:00 250 4277.5000 BATE 12:53:47 70 4277.5000 BATE 12:53:47 192 4274.5000 BATE 12:55:46 93 4274.5000 BATE 12:55:46 304 4276.5000 BATE 12:58:06 313 4282.0000 BATE 13:01:25 89 4281.0000 BATE 13:02:18 181 4282.5000 BATE 13:03:08 19 4282.5000 BATE 13:03:08 111 4282.5000 BATE 13:03:08 305 4285.0000 BATE 13:05:09 49 4285.0000 BATE 13:05:09 333 4286.5000 BATE 13:08:11 330 4289.5000 BATE 13:10:03 100 4287.5000 BATE 13:11:59 311 4291.0000 BATE 13:14:50 315 4290.5000 BATE 13:14:59 327 4290.5000 BATE 13:18:55 324 4289.5000 BATE 13:19:59 317 4286.5000 BATE 13:22:23 66 4286.5000 BATE 13:24:04 95 4286.5000 BATE 13:24:04 20 4286.5000 BATE 13:24:04 113 4286.5000 BATE 13:24:04 311 4287.5000 BATE 13:27:58 308 4287.0000 BATE 13:28:20 220 4289.0000 BATE 13:30:17 69 4289.0000 BATE 13:30:17 34 4289.0000 BATE 13:30:17 309 4292.0000 BATE 13:32:10 316 4291.5000 BATE 13:33:23 70 4289.5000 BATE 13:35:30 248 4289.5000 BATE 13:35:30 293 4291.5000 BATE 13:38:16 296 4290.5000 BATE 13:38:49 40 4289.5000 BATE 13:43:03 83 4289.5000 BATE 13:43:03 260 4289.5000 BATE 13:43:06 100 4289.0000 BATE 13:43:19 156 4290.0000 BATE 13:44:15 144 4290.0000 BATE 13:44:16 87 4292.5000 BATE 13:46:00 100 4292.5000 BATE 13:46:05 157 4292.5000 BATE 13:46:05 241 4290.0000 BATE 13:47:24 113 4290.0000 BATE 13:47:25 339 4287.0000 BATE 13:49:48 354 4288.0000 BATE 13:52:43 59 4287.0000 BATE 13:53:31 58 4287.0000 BATE 13:53:31 142 4289.5000 BATE 13:54:14 191 4289.5000 BATE 13:54:46 335 4292.0000 BATE 13:56:41 254 4294.5000 BATE 13:59:18 76 4294.5000 BATE 13:59:18 349 4292.5000 BATE 14:00:01 290 4294.5000 BATE 14:01:51 321 4295.0000 BATE 14:03:29 159 4292.5000 BATE 14:04:11 170 4292.5000 BATE 14:04:11 339 4294.5000 BATE 14:06:35 299 4292.5000 BATE 14:08:11 334 4293.5000 BATE 14:10:03 304 4293.5000 BATE 14:11:12 182 4296.5000 BATE 14:13:46 10 4300.5000 BATE 14:15:23 396 4300.5000 BATE 14:15:23 334 4299.5000 BATE 14:16:07 285 4297.5000 BATE 14:18:00 264 4296.5000 BATE 14:19:27 28 4296.5000 BATE 14:19:27 318 4297.0000 BATE 14:21:00 324 4297.5000 BATE 14:23:19 38 4296.5000 BATE 14:24:30 353 4296.0000 BATE 14:25:06 189 4295.0000 BATE 14:26:18 76 4295.0000 BATE 14:26:18 37 4295.0000 BATE 14:26:18 302 4294.5000 BATE 14:27:51 180 4294.0000 BATE 14:29:00 123 4294.0000 BATE 14:29:00 346 4297.5000 BATE 14:30:04 266 4294.0000 BATE 14:30:21 50 4294.0000 BATE 14:30:21 335 4292.0000 BATE 14:31:02 320 4288.0000 BATE 14:31:26 40 4288.0000 BATE 14:32:10 309 4288.0000 BATE 14:32:10 332 4286.5000 BATE 14:33:11 115 4291.0000 BATE 14:33:56 7 4291.0000 BATE 14:33:56 139 4291.0000 BATE 14:33:56 19 4291.0000 BATE 14:33:56 21 4291.0000 BATE 14:33:56 2 4291.0000 BATE 14:33:56 329 4293.0000 BATE 14:34:15 317 4293.5000 BATE 14:34:35 342 4290.5000 BATE 14:35:09 337 4290.5000 BATE 14:36:06 253 4295.5000 BATE 14:37:29 39 4295.5000 BATE 14:37:29 143 4294.5000 BATE 14:37:57 183 4294.5000 BATE 14:37:57 292 4291.5000 BATE 14:39:20 342 4291.0000 BATE 14:39:28 92 4291.0000 BATE 14:40:20 13 4291.0000 BATE 14:40:20 247 4291.0000 BATE 14:40:22 327 4292.0000 BATE 14:41:45 40 4293.0000 BATE 14:42:31 290 4293.5000 BATE 14:43:01 289 4293.0000 BATE 14:43:26 302 4297.0000 BATE 14:44:49 321 4295.5000 BATE 14:45:08 346 4295.0000 BATE 14:45:51 354 4292.5000 BATE 14:47:39 1 4292.5000 BATE 14:47:39 41 4289.0000 BATE 14:48:03 131 4289.0000 BATE 14:48:03 151 4289.0000 BATE 14:48:03 186 4289.5000 BATE 14:49:02 296 4287.5000 BATE 14:49:29 343 4288.5000 BATE 14:50:20 198 4290.5000 BATE 14:51:31 136 4290.5000 BATE 14:51:31 85 4296.0000 BATE 14:53:05 210 4296.0000 BATE 14:53:05 303 4297.5000 BATE 14:53:48 331 4301.0000 BATE 14:54:50 21 4296.5000 BATE 14:55:15 210 4301.0000 BATE 14:56:00 98 4301.0000 BATE 14:56:01 306 4300.0000 BATE 14:56:42 316 4297.0000 BATE 14:57:26 4 4296.5000 BATE 14:58:18 126 4296.5000 BATE 14:58:18 38 4296.5000 BATE 14:58:18 127 4296.5000 BATE 14:58:18 104 4294.5000 BATE 14:59:09 84 4294.5000 BATE 14:59:09 32 4294.5000 BATE 14:59:09 4 4294.5000 BATE 14:59:09 31 4294.5000 BATE 14:59:38 55 4294.5000 BATE 14:59:38 338 4292.0000 BATE 15:00:10 292 4292.5000 BATE 15:00:59 326 4290.0000 BATE 15:02:20 181 4287.0000 BATE 15:03:20 64 4287.0000 BATE 15:03:20 39 4287.0000 BATE 15:03:20 24 4287.0000 BATE 15:03:20 324 4287.5000 BATE 15:04:15 298 4290.5000 BATE 15:05:24 331 4289.5000 BATE 15:06:04 288 4286.5000 BATE 15:07:01 305 4287.0000 BATE 15:08:14 292 4286.5000 BATE 15:09:12 330 4289.5000 BATE 15:10:39 320 4288.5000 BATE 15:11:31 343 4288.0000 BATE 15:12:31 286 4285.5000 BATE 15:13:08 126 4281.5000 BATE 15:14:02 50 4281.5000 BATE 15:14:02 50 4281.5000 BATE 15:14:02 100 4281.0000 BATE 15:14:02 337 4277.0000 BATE 15:15:18 7 4275.5000 BATE 15:16:24 24 4275.5000 BATE 15:16:24 7 4275.5000 BATE 15:16:24 19 4275.5000 BATE 15:16:24 24 4275.5000 BATE 15:16:24 15 4275.5000 BATE 15:16:24 20 4275.5000 BATE 15:16:24 60 4275.5000 BATE 15:16:24 120 4275.5000 BATE 15:16:24 9 4275.5000 BATE 15:16:24 313 4278.0000 BATE 15:17:14 306 4277.5000 BATE 15:18:08 1 4277.5000 BATE 15:18:08 294 4276.5000 BATE 15:19:21 128 4273.5000 BATE 15:20:11 184 4273.5000 BATE 15:20:11 375 4275.0000 BATE 15:21:38 340 4277.0000 BATE 15:22:15 308 4278.5000 BATE 15:23:04 42 4278.5000 BATE 15:23:04 317 4277.0000 BATE 15:24:14 338 4276.0000 BATE 15:25:13 189 4275.5000 BATE 15:26:21 325 4272.5000 BATE 15:26:48 290 4274.0000 BATE 15:28:17 192 4270.5000 BATE 15:29:06 150 4270.5000 BATE 15:29:06 67 4272.5000 BATE 15:30:09 20 4272.5000 BATE 15:30:09 110 4272.5000 BATE 15:30:09 110 4272.5000 BATE 15:30:09 45 4272.0000 BATE 15:30:52 50 4271.0000 BATE 15:31:27 224 4271.0000 BATE 15:31:27 15 4271.0000 BATE 15:31:36 23 4270.0000 BATE 15:32:06 27 4270.0000 BATE 15:32:06 22 4270.0000 BATE 15:32:06 143 4270.0000 BATE 15:32:06 119 4270.0000 BATE 15:32:06 50 4269.5000 BATE 15:33:17 246 4269.5000 BATE 15:33:17 314 4269.5000 BATE 15:34:04 37 4271.5000 BATE 15:35:42 92 4271.5000 BATE 15:35:42 106 4271.5000 BATE 15:35:42 51 4271.5000 BATE 15:35:44 18 4271.5000 BATE 15:35:44 302 4271.0000 BATE 15:36:00 74 4273.5000 BATE 15:37:25 21 4273.5000 BATE 15:37:25 171 4273.5000 BATE 15:37:25 6 4273.5000 BATE 15:37:25 45 4273.5000 BATE 15:37:27 164 4274.5000 BATE 15:37:59 134 4274.5000 BATE 15:37:59 54 4273.0000 BATE 15:39:15 232 4273.0000 BATE 15:39:15 340 4275.0000 BATE 15:39:56 329 4273.0000 BATE 15:41:13 115 4271.5000 BATE 15:41:46 23 4271.5000 BATE 15:41:46 64 4271.5000 BATE 15:41:47 123 4271.5000 BATE 15:41:47 23 4271.5000 BATE 15:41:47 344 4271.5000 BATE 15:43:14 351 4272.5000 BATE 15:44:46 313 4272.0000 BATE 15:44:48 227 4268.0000 BATE 15:46:23 38 4268.0000 BATE 15:46:23 66 4268.0000 BATE 15:46:23 32 4268.0000 BATE 15:46:52 136 4268.0000 BATE 15:46:52 50 4268.0000 BATE 15:46:52 100 4268.0000 BATE 15:46:52 69 4273.0000 BATE 15:47:55 238 4273.0000 BATE 15:47:55 341 4278.5000 BATE 15:49:36 341 4276.0000 BATE 15:50:11 337 4278.5000 BATE 15:52:02 43 4278.5000 BATE 15:52:02 103 4277.5000 BATE 15:52:08 238 4277.5000 BATE 15:52:08 180 4278.0000 BATE 15:53:42 111 4278.0000 BATE 15:53:58 174 4278.0000 BATE 15:53:58 134 4278.0000 BATE 15:53:58 344 4276.5000 BATE 15:55:01 173 4276.5000 BATE 15:56:18 144 4276.5000 BATE 15:56:18 348 4275.0000 BATE 15:56:31 186 4274.0000 BATE 15:58:04 59 4274.0000 BATE 15:58:04 23 4274.0000 BATE 15:58:04 34 4274.0000 BATE 15:58:04 300 4272.0000 BATE 15:58:48 10 4272.0000 BATE 15:58:48 31 4269.5000 BATE 15:59:16 315 4269.0000 BATE 15:59:55 345 4267.5000 BATE 16:00:26 46 4270.0000 BATE 16:01:33 317 4270.5000 BATE 16:01:40 290 4269.5000 BATE 16:02:13 349 4269.0000 BATE 16:03:19 226 4271.0000 BATE 16:04:32 127 4271.0000 BATE 16:04:32 4 4273.5000 BATE 16:05:36 335 4273.5000 BATE 16:05:45 62 4273.0000 BATE 16:05:46 229 4273.0000 BATE 16:05:46 19 4273.0000 BATE 16:05:46 133 4274.0000 BATE 16:06:54 316 4274.0000 BATE 16:07:18 181 4275.5000 BATE 16:08:33 142 4275.5000 BATE 16:08:33 16 4275.5000 BATE 16:08:33 88 4273.5000 BATE 16:08:47 136 4273.5000 BATE 16:08:47 100 4273.5000 BATE 16:08:47 222 4272.5000 BATE 16:09:57 118 4272.5000 BATE 16:09:57 305 4272.5000 BATE 16:10:50 19 4272.0000 BATE 16:12:11 329 4272.0000 BATE 16:12:11 29 4271.5000 BATE 16:13:05 376 4271.5000 BATE 16:13:08 40 4272.5000 BATE 16:14:03 196 4275.5000 BATE 16:14:56 295 4275.5000 BATE 16:14:56 2 4275.5000 BATE 16:15:01 136 4275.5000 BATE 16:15:01 63 4275.5000 BATE 16:15:01 100 4275.5000 BATE 16:15:01 119 4276.0000 BATE 16:16:08 136 4276.0000 BATE 16:16:33 100 4276.0000 BATE 16:16:33 50 4276.0000 BATE 16:16:33 189 4274.0000 BATE 16:17:14 51 4274.0000 BATE 16:17:14 84 4274.0000 BATE 16:17:14 1 4275.0000 BATE 16:18:36 50 4275.0000 BATE 16:18:36 106 4275.0000 BATE 16:18:36 8 4275.0000 BATE 16:18:36 32 4275.0000 BATE 16:18:36 49 4275.0000 BATE 16:18:36 47 4275.0000 BATE 16:18:36 56 4275.0000 BATE 16:18:36 96 4275.0000 BATE 16:18:36 193 4275.0000 BATE 16:18:36 138 4274.5000 BATE 16:19:56 95 4274.5000 BATE 16:19:56 335 4275.0000 BATE 16:20:16 167 4274.5000 BATE 16:20:33 121 4274.5000 BATE 16:20:33 338 4276.0000 BATE 16:21:42 302 4276.5000 BATE 16:22:10 16 4277.0000 BATE 16:22:57 36 4277.0000 BATE 16:22:57 122 4277.0000 BATE 16:22:57 153 4277.0000 BATE 16:22:57 71 4275.0000 BATE 16:23:32 66 4275.0000 BATE 16:23:32 5 4275.0000 BATE 16:23:32 22 4275.0000 BATE 16:23:35 10 4275.0000 BATE 16:23:35 177 4275.0000 BATE 16:23:35 75 4275.5000 BATE 16:24:33 74 4275.5000 BATE 16:24:33 9 4275.5000 BATE 16:24:33 15 4275.5000 BATE 16:24:34 19 4275.5000 BATE 16:24:34 201 4275.5000 BATE 16:24:41 343 4276.0000 BATE 16:24:41 77 4277.0000 BATE 16:25:59 79 4277.0000 BATE 16:25:59 35 4277.0000 BATE 16:26:00 120 4277.0000 BATE 16:26:00 21 4277.0000 BATE 16:26:00 9 4277.0000 BATE 16:26:03 84 4277.0000 BATE 16:26:03 107 4277.0000 BATE 16:26:03 88 4277.0000 BATE 16:26:03 6 4277.0000 BATE 16:26:03 38 4277.0000 BATE 16:26:03 42 4277.0000 BATE 16:26:03 35 4277.0000 BATE 16:26:03 105 4278.0000 BATE 16:26:54 155 4278.0000 BATE 16:26:54 50 4278.0000 BATE 16:26:54 348 4278.0000 BATE 16:26:54 60 4278.5000 BATE 16:27:27 136 4278.5000 BATE 16:27:27 25 4277.5000 BATE 16:27:32 51 4277.5000 BATE 16:27:32 100 4277.5000 BATE 16:27:32 23 4277.5000 BATE 16:27:32 100 4277.5000 BATE 16:27:32 26 4277.5000 BATE 16:27:32 10 4277.5000 BATE 16:28:08 214 4277.5000 BATE 16:28:08 106 4277.5000 BATE 16:28:08 46 4277.5000 BATE 16:28:08 136 4277.0000 BATE 16:28:24 60 4277.0000 BATE 16:28:24 60 4277.0000 BATE 16:28:24 15 4277.0000 BATE 16:28:24 290 4279.5000 BATE 16:28:55 161 4279.0000 BATE 16:29:10 107 4247.5000 CHIX 08:03:05 196 4247.5000 CHIX 08:03:05 183 4244.0000 CHIX 08:03:23 107 4244.0000 CHIX 08:03:23 190 4233.5000 CHIX 08:03:56 132 4233.5000 CHIX 08:03:57 310 4233.5000 CHIX 08:04:16 330 4237.5000 CHIX 08:05:25 300 4235.5000 CHIX 08:05:31 342 4238.0000 CHIX 08:06:28 340 4247.0000 CHIX 08:07:21 404 4247.5000 CHIX 08:08:16 6 4247.5000 CHIX 08:08:40 124 4247.5000 CHIX 08:08:45 52 4247.5000 CHIX 08:08:45 172 4247.5000 CHIX 08:08:46 61 4248.0000 CHIX 08:09:28 64 4248.0000 CHIX 08:09:29 63 4248.0000 CHIX 08:09:29 11 4248.0000 CHIX 08:09:30 119 4248.0000 CHIX 08:09:30 296 4248.0000 CHIX 08:10:01 347 4250.0000 CHIX 08:11:17 285 4250.0000 CHIX 08:11:37 313 4260.0000 CHIX 08:13:04 301 4263.5000 CHIX 08:14:02 349 4266.5000 CHIX 08:14:36 31 4266.5000 CHIX 08:14:36 310 4265.0000 CHIX 08:14:42 336 4264.5000 CHIX 08:16:00 286 4268.0000 CHIX 08:16:56 127 4273.5000 CHIX 08:18:02 179 4273.5000 CHIX 08:18:02 119 4273.0000 CHIX 08:18:36 12 4273.0000 CHIX 08:18:36 194 4273.0000 CHIX 08:18:36 295 4273.0000 CHIX 08:19:35 346 4268.0000 CHIX 08:20:15 108 4266.0000 CHIX 08:22:01 236 4266.0000 CHIX 08:22:01 137 4263.5000 CHIX 08:22:40 324 4264.0000 CHIX 08:23:20 85 4265.5000 CHIX 08:24:35 215 4265.5000 CHIX 08:24:35 17 4258.0000 CHIX 08:25:51 306 4258.0000 CHIX 08:25:51 330 4254.5000 CHIX 08:27:01 305 4258.0000 CHIX 08:28:36 319 4254.5000 CHIX 08:29:34 340 4250.5000 CHIX 08:31:02 351 4252.5000 CHIX 08:33:19 426 4258.0000 CHIX 08:35:08 351 4258.0000 CHIX 08:35:46 247 4267.5000 CHIX 08:38:58 59 4267.5000 CHIX 08:38:58 301 4267.5000 CHIX 08:38:58 354 4264.0000 CHIX 08:40:13 322 4263.5000 CHIX 08:42:40 305 4267.5000 CHIX 08:44:02 332 4266.0000 CHIX 08:45:08 187 4259.0000 CHIX 08:46:58 100 4258.5000 CHIX 08:46:58 333 4255.0000 CHIX 08:48:41 324 4260.5000 CHIX 08:50:32 329 4257.5000 CHIX 08:51:52 93 4258.5000 CHIX 08:53:50 262 4258.5000 CHIX 08:53:50 352 4265.0000 CHIX 08:56:50 252 4266.0000 CHIX 08:57:20 86 4266.0000 CHIX 08:57:20 215 4263.0000 CHIX 08:59:19 302 4263.0000 CHIX 09:00:04 60 4261.0000 CHIX 09:01:50 277 4261.0000 CHIX 09:01:50 300 4260.5000 CHIX 09:03:09 107 4265.0000 CHIX 09:04:58 215 4265.0000 CHIX 09:04:58 334 4267.5000 CHIX 09:05:52 329 4261.5000 CHIX 09:08:00 78 4261.0000 CHIX 09:09:03 316 4262.0000 CHIX 09:09:39 304 4263.5000 CHIX 09:11:20 30 4263.5000 CHIX 09:11:26 153 4262.5000 CHIX 09:13:05 153 4262.5000 CHIX 09:13:05 336 4260.0000 CHIX 09:14:43 294 4258.5000 CHIX 09:17:05 309 4261.5000 CHIX 09:19:48 172 4259.5000 CHIX 09:20:05 142 4259.5000 CHIX 09:20:05 341 4260.0000 CHIX 09:22:06 155 4260.5000 CHIX 09:25:03 151 4260.5000 CHIX 09:25:03 238 4260.5000 CHIX 09:26:27 59 4260.5000 CHIX 09:26:27 287 4261.5000 CHIX 09:27:48 313 4261.0000 CHIX 09:30:17 14 4264.0000 CHIX 09:31:28 200 4264.0000 CHIX 09:31:28 100 4264.0000 CHIX 09:31:28 294 4263.0000 CHIX 09:32:00 315 4261.5000 CHIX 09:34:03 328 4262.0000 CHIX 09:35:52 94 4265.0000 CHIX 09:37:32 182 4265.0000 CHIX 09:37:32 70 4265.0000 CHIX 09:37:32 339 4266.5000 CHIX 09:40:02 303 4265.0000 CHIX 09:41:52 276 4266.0000 CHIX 09:43:27 42 4266.0000 CHIX 09:43:27 10 4268.5000 CHIX 09:45:38 334 4268.5000 CHIX 09:45:38 118 4264.0000 CHIX 09:47:26 199 4264.0000 CHIX 09:47:26 293 4263.0000 CHIX 09:50:15 293 4263.0000 CHIX 09:51:47 215 4262.0000 CHIX 09:52:33 295 4264.0000 CHIX 09:55:00 59 4266.5000 CHIX 09:56:03 269 4266.5000 CHIX 09:56:42 292 4266.5000 CHIX 09:57:42 352 4264.5000 CHIX 09:59:28 306 4269.5000 CHIX 10:02:13 12 4273.0000 CHIX 10:04:47 293 4273.0000 CHIX 10:04:51 338 4273.0000 CHIX 10:06:16 304 4272.0000 CHIX 10:10:40 285 4276.5000 CHIX 10:15:09 74 4283.0000 CHIX 10:18:56 263 4283.0000 CHIX 10:18:56 345 4284.5000 CHIX 10:22:49 314 4288.5000 CHIX 10:27:05 176 4288.0000 CHIX 10:31:08 64 4288.0000 CHIX 10:31:08 49 4288.0000 CHIX 10:31:08 297 4289.5000 CHIX 10:34:51 335 4292.0000 CHIX 10:39:40 332 4290.5000 CHIX 10:44:42 324 4286.0000 CHIX 10:48:44 311 4286.0000 CHIX 10:53:45 309 4285.0000 CHIX 10:58:03 12 4285.0000 CHIX 10:58:04 14 4285.0000 CHIX 10:58:10 340 4287.0000 CHIX 11:03:18 162 4290.0000 CHIX 11:08:33 182 4290.0000 CHIX 11:08:33 320 4287.5000 CHIX 11:12:20 15 4287.5000 CHIX 11:12:20 177 4286.0000 CHIX 11:17:52 117 4286.0000 CHIX 11:17:52 355 4283.5000 CHIX 11:23:22 334 4288.0000 CHIX 11:27:45 329 4286.0000 CHIX 11:33:04 18 4286.5000 CHIX 11:38:12 299 4286.5000 CHIX 11:38:14 288 4289.0000 CHIX 11:43:11 333 4291.5000 CHIX 11:48:16 349 4295.5000 CHIX 11:52:37 188 4293.5000 CHIX 11:57:06 110 4293.5000 CHIX 11:57:06 325 4296.0000 CHIX 12:01:35 38 4293.5000 CHIX 12:05:26 215 4295.5000 CHIX 12:06:32 151 4293.5000 CHIX 12:09:04 150 4293.5000 CHIX 12:09:04 215 4297.5000 CHIX 12:12:50 90 4297.5000 CHIX 12:12:50 353 4290.5000 CHIX 12:17:58 152 4285.0000 CHIX 12:23:30 52 4285.0000 CHIX 12:23:30 50 4285.0000 CHIX 12:23:30 9 4285.0000 CHIX 12:23:30 69 4285.0000 CHIX 12:23:30 281 4281.5000 CHIX 12:29:37 63 4281.5000 CHIX 12:29:37 339 4279.0000 CHIX 12:35:26 74 4279.5000 CHIX 12:40:55 215 4279.5000 CHIX 12:40:55 4 4274.5000 CHIX 12:45:17 9 4274.5000 CHIX 12:45:17 329 4276.0000 CHIX 12:45:50 255 4280.5000 CHIX 12:51:09 72 4280.5000 CHIX 12:51:09 351 4274.5000 CHIX 12:55:46 307 4282.5000 CHIX 13:00:50 200 4285.0000 CHIX 13:05:09 100 4285.0000 CHIX 13:05:09 286 4289.5000 CHIX 13:10:03 330 4291.0000 CHIX 13:14:50 298 4291.0000 CHIX 13:18:40 346 4286.5000 CHIX 13:24:04 280 4287.5000 CHIX 13:28:19 63 4287.5000 CHIX 13:28:19 336 4292.0000 CHIX 13:32:10 329 4289.5000 CHIX 13:35:59 51 4290.0000 CHIX 13:40:15 300 4290.0000 CHIX 13:40:15 302 4289.5000 CHIX 13:44:42 345 4289.5000 CHIX 13:48:30 352 4288.0000 CHIX 13:52:24 345 4292.0000 CHIX 13:56:41 48 4292.0000 CHIX 14:00:38 251 4292.0000 CHIX 14:00:38 321 4291.5000 CHIX 14:00:38 165 4294.5000 CHIX 14:06:39 100 4294.5000 CHIX 14:06:39 50 4294.5000 CHIX 14:06:39 328 4293.0000 CHIX 14:10:07 57 4299.5000 CHIX 14:14:28 50 4299.5000 CHIX 14:14:28 340 4300.5000 CHIX 14:15:23 334 4297.5000 CHIX 14:19:20 317 4296.5000 CHIX 14:22:51 285 4296.5000 CHIX 14:25:59 118 4294.0000 CHIX 14:29:16 351 4295.0000 CHIX 14:29:50 315 4293.0000 CHIX 14:30:56 94 4288.5000 CHIX 14:32:09 222 4288.5000 CHIX 14:32:09 311 4287.0000 CHIX 14:33:33 324 4294.0000 CHIX 14:34:31 223 4291.0000 CHIX 14:36:04 76 4291.0000 CHIX 14:36:04 215 4295.0000 CHIX 14:37:45 312 4291.5000 CHIX 14:39:20 84 4289.5000 CHIX 14:40:40 200 4289.5000 CHIX 14:40:40 303 4294.0000 CHIX 14:42:44 335 4297.0000 CHIX 14:44:49 26 4294.0000 CHIX 14:46:17 215 4294.0000 CHIX 14:46:17 100 4294.0000 CHIX 14:46:17 265 4286.5000 CHIX 14:48:28 78 4286.5000 CHIX 14:48:28 291 4289.0000 CHIX 14:50:37 331 4295.5000 CHIX 14:53:08 302 4301.5000 CHIX 14:54:50 128 4300.0000 CHIX 14:56:42 215 4300.0000 CHIX 14:56:42 305 4295.0000 CHIX 14:58:42 316 4293.0000 CHIX 15:00:59 139 4287.5000 CHIX 15:02:43 215 4287.5000 CHIX 15:02:43 321 4290.5000 CHIX 15:05:24 347 4286.5000 CHIX 15:07:29 60 4289.0000 CHIX 15:10:00 265 4289.0000 CHIX 15:10:00 304 4287.5000 CHIX 15:11:52 342 4281.5000 CHIX 15:14:02 302 4276.5000 CHIX 15:16:17 347 4277.5000 CHIX 15:18:08 291 4276.5000 CHIX 15:21:18 4 4279.0000 CHIX 15:22:29 319 4279.0000 CHIX 15:22:49 215 4277.0000 CHIX 15:24:14 58 4277.0000 CHIX 15:24:14 100 4275.5000 CHIX 15:26:21 232 4275.5000 CHIX 15:26:21 309 4272.5000 CHIX 15:28:39 124 4271.5000 CHIX 15:30:36 195 4271.5000 CHIX 15:30:36 313 4269.5000 CHIX 15:32:53 311 4269.5000 CHIX 15:34:46 99 4270.5000 CHIX 15:36:43 290 4270.0000 CHIX 15:36:46 58 4273.0000 CHIX 15:39:02 215 4273.0000 CHIX 15:39:02 298 4273.0000 CHIX 15:41:13 353 4271.5000 CHIX 15:43:14 350 4269.5000 CHIX 15:45:08 281 4273.0000 CHIX 15:47:55 18 4273.0000 CHIX 15:47:55 136 4278.5000 CHIX 15:49:36 215 4278.0000 CHIX 15:49:36 288 4278.0000 CHIX 15:49:36 78 4278.5000 CHIX 15:53:43 8 4278.5000 CHIX 15:53:43 355 4278.0000 CHIX 15:53:58 215 4277.0000 CHIX 15:56:05 58 4277.0000 CHIX 15:56:05 341 4274.0000 CHIX 15:58:04 349 4269.0000 CHIX 15:59:55 304 4270.5000 CHIX 16:01:40 12 4268.5000 CHIX 16:03:29 326 4268.5000 CHIX 16:03:29 175 4270.5000 CHIX 16:04:57 338 4273.0000 CHIX 16:06:17 339 4275.5000 CHIX 16:08:33 215 4271.5000 CHIX 16:10:04 347 4272.5000 CHIX 16:11:37 102 4275.5000 CHIX 16:14:56 216 4275.5000 CHIX 16:14:56 222 4277.5000 CHIX 16:15:26 332 4275.5000 CHIX 16:16:40 285 4275.0000 CHIX 16:18:36 296 4275.0000 CHIX 16:20:10 336 4275.5000 CHIX 16:21:13 330 4277.0000 CHIX 16:22:57 303 4274.5000 CHIX 16:24:20 29 4276.5000 CHIX 16:25:19 58 4276.5000 CHIX 16:25:19 215 4276.5000 CHIX 16:25:19 344 4276.5000 CHIX 16:26:06 323 4277.0000 CHIX 16:27:21 19 4277.5000 CHIX 16:28:09 215 4277.5000 CHIX 16:28:09 34 4277.5000 CHIX 16:28:09 34 4277.0000 CHIX 16:28:09 127 4277.0000 CHIX 16:28:09 7 4277.0000 CHIX 16:28:30 8 4277.0000 CHIX 16:28:30 108 4279.0000 CHIX 16:28:50 27 4278.5000 CHIX 16:28:50 352 4245.0000 LSE 08:03:21 358 4246.0000 LSE 08:03:21 421 4244.0000 LSE 08:03:23 386 4243.0000 LSE 08:03:25 351 4239.5000 LSE 08:03:31 406 4234.5000 LSE 08:03:40 604 4233.5000 LSE 08:03:57 403 4233.5000 LSE 08:04:05 398 4234.5000 LSE 08:04:10 609 4234.5000 LSE 08:04:11 119 4234.0000 LSE 08:04:13 391 4234.0000 LSE 08:04:13 425 4233.5000 LSE 08:04:16 214 4233.0000 LSE 08:04:17 215 4233.0000 LSE 08:04:17 329 4231.5000 LSE 08:04:19 100 4231.5000 LSE 08:04:19 354 4230.0000 LSE 08:04:29 420 4229.5000 LSE 08:04:55 272 4237.0000 LSE 08:05:25 26 4237.0000 LSE 08:05:25 100 4237.0000 LSE 08:05:25 414 4236.5000 LSE 08:05:29 394 4236.5000 LSE 08:05:29 430 4235.5000 LSE 08:05:31 195 4234.5000 LSE 08:05:52 183 4234.5000 LSE 08:05:52 190 4245.0000 LSE 08:07:01 166 4245.0000 LSE 08:07:01 367 4247.5000 LSE 08:07:16 104 4247.0000 LSE 08:07:21 156 4247.0000 LSE 08:07:21 113 4247.0000 LSE 08:07:21 348 4247.0000 LSE 08:07:21 81 4247.0000 LSE 08:07:21 369 4247.0000 LSE 08:07:21 732 4247.0000 LSE 08:07:21 409 4246.0000 LSE 08:07:24 392 4245.0000 LSE 08:07:26 422 4246.5000 LSE 08:08:23 302 4247.5000 LSE 08:08:40 371 4247.5000 LSE 08:08:45 60 4247.5000 LSE 08:08:45 513 4248.5000 LSE 08:09:00 423 4248.5000 LSE 08:09:11 188 4248.0000 LSE 08:09:28 63 4248.0000 LSE 08:09:29 193 4248.0000 LSE 08:09:29 362 4248.0000 LSE 08:09:30 555 4248.0000 LSE 08:10:01 512 4247.5000 LSE 08:10:04 427 4246.0000 LSE 08:10:07 198 4247.0000 LSE 08:10:07 2 4247.0000 LSE 08:10:07 167 4247.0000 LSE 08:10:07 103 4245.0000 LSE 08:10:09 327 4245.0000 LSE 08:10:09 432 4250.0000 LSE 08:11:17 42 4250.0000 LSE 08:11:17 412 4249.5000 LSE 08:11:27 50 4249.5000 LSE 08:11:27 371 4250.0000 LSE 08:11:37 382 4249.5000 LSE 08:11:43 403 4250.0000 LSE 08:11:48 417 4252.5000 LSE 08:12:20 382 4263.5000 LSE 08:14:07 338 4266.5000 LSE 08:14:36 15 4266.5000 LSE 08:14:36 92 4266.5000 LSE 08:14:36 175 4266.5000 LSE 08:14:36 350 4266.5000 LSE 08:14:36 66 4266.5000 LSE 08:14:36 519 4266.0000 LSE 08:14:40 37 4266.0000 LSE 08:14:40 14 4266.0000 LSE 08:14:40 280 4265.5000 LSE 08:14:42 83 4265.5000 LSE 08:14:42 376 4266.0000 LSE 08:14:42 30 4266.0000 LSE 08:14:42 160 4264.0000 LSE 08:14:45 45 4264.0000 LSE 08:14:45 175 4264.0000 LSE 08:14:45 357 4263.5000 LSE 08:15:07 186 4262.5000 LSE 08:15:11 177 4262.5000 LSE 08:15:17 88 4261.0000 LSE 08:15:29 306 4261.0000 LSE 08:15:38 41 4261.0000 LSE 08:15:52 66 4261.0000 LSE 08:15:52 303 4261.0000 LSE 08:15:52 392 4262.0000 LSE 08:16:05 429 4261.0000 LSE 08:16:14 114 4271.0000 LSE 08:17:40 311 4271.0000 LSE 08:17:40 288 4273.5000 LSE 08:18:02 74 4273.5000 LSE 08:18:02 415 4273.5000 LSE 08:18:27 407 4272.5000 LSE 08:18:36 164 4272.5000 LSE 08:18:42 257 4272.5000 LSE 08:18:42 4 4272.5000 LSE 08:18:42 418 4273.0000 LSE 08:19:35 409 4273.0000 LSE 08:19:35 426 4270.0000 LSE 08:20:09 373 4269.5000 LSE 08:21:00 370 4267.5000 LSE 08:21:20 408 4266.0000 LSE 08:22:01 351 4264.0000 LSE 08:22:40 250 4264.5000 LSE 08:22:56 2 4264.5000 LSE 08:23:01 418 4264.5000 LSE 08:23:01 175 4264.5000 LSE 08:23:01 320 4264.0000 LSE 08:24:00 422 4264.0000 LSE 08:24:03 48 4264.0000 LSE 08:24:03 416 4264.5000 LSE 08:24:40 402 4263.5000 LSE 08:24:45 296 4262.0000 LSE 08:25:13 137 4262.0000 LSE 08:25:13 117 4257.0000 LSE 08:26:01 296 4257.0000 LSE 08:26:01 403 4255.0000 LSE 08:26:53 385 4252.0000 LSE 08:27:26 175 4255.5000 LSE 08:27:59 193 4255.5000 LSE 08:27:59 397 4258.0000 LSE 08:28:36 11 4258.0000 LSE 08:28:36 4 4258.0000 LSE 08:28:50 417 4258.0000 LSE 08:28:50 444 4257.5000 LSE 08:28:54 363 4256.5000 LSE 08:28:57 12 4256.5000 LSE 08:28:58 14 4256.5000 LSE 08:29:08 392 4255.5000 LSE 08:29:21 398 4256.5000 LSE 08:30:02 355 4256.5000 LSE 08:30:02 369 4250.5000 LSE 08:31:02 398 4250.5000 LSE 08:31:02 418 4252.0000 LSE 08:33:28 104 4252.0000 LSE 08:33:28 307 4252.0000 LSE 08:33:28 403 4252.0000 LSE 08:33:28 92 4257.5000 LSE 08:35:08 245 4257.5000 LSE 08:35:08 53 4257.5000 LSE 08:35:08 568 4257.5000 LSE 08:35:08 353 4257.0000 LSE 08:35:10 56 4266.0000 LSE 08:38:10 57 4266.5000 LSE 08:38:20 359 4267.0000 LSE 08:38:58 461 4267.0000 LSE 08:38:58 618 4267.0000 LSE 08:38:58 54 4267.0000 LSE 08:38:58 336 4265.5000 LSE 08:39:13 25 4265.5000 LSE 08:39:15 397 4264.0000 LSE 08:40:13 178 4258.0000 LSE 08:40:37 423 4261.0000 LSE 08:41:27 268 4258.0000 LSE 08:41:49 303 4263.0000 LSE 08:42:40 401 4267.5000 LSE 08:44:05 394 4267.5000 LSE 08:44:37 422 4267.0000 LSE 08:44:53 417 4265.0000 LSE 08:45:15 325 4260.0000 LSE 08:45:55 138 4260.5000 LSE 08:46:25 280 4260.5000 LSE 08:46:25 199 4256.5000 LSE 08:47:26 209 4256.5000 LSE 08:47:26 354 4255.5000 LSE 08:48:40 376 4258.5000 LSE 08:50:06 219 4259.5000 LSE 08:51:15 191 4259.5000 LSE 08:51:15 119 4259.5000 LSE 08:51:15 240 4259.5000 LSE 08:51:15 7 4259.5000 LSE 08:51:15 4 4257.5000 LSE 08:52:40 392 4257.5000 LSE 08:52:40 393 4259.5000 LSE 08:53:43 390 4260.5000 LSE 08:54:34 357 4264.5000 LSE 08:56:51 358 4266.5000 LSE 08:57:54 373 4266.5000 LSE 08:57:54 352 4265.0000 LSE 08:58:17 34 4262.5000 LSE 08:59:14 345 4262.5000 LSE 08:59:33 50 4262.0000 LSE 09:00:05 376 4262.0000 LSE 09:00:05 377 4260.5000 LSE 09:01:50 328 4261.0000 LSE 09:01:50 42 4261.0000 LSE 09:01:50 387 4260.5000 LSE 09:03:09 210 4267.0000 LSE 09:05:52 390 4267.0000 LSE 09:05:52 424 4267.5000 LSE 09:05:52 351 4264.5000 LSE 09:06:10 371 4263.0000 LSE 09:07:11 231 4261.5000 LSE 09:08:00 50 4261.5000 LSE 09:08:00 66 4261.5000 LSE 09:08:00 50 4261.5000 LSE 09:08:00 351 4261.0000 LSE 09:08:00 432 4262.0000 LSE 09:09:39 60 4261.5000 LSE 09:10:33 20 4261.5000 LSE 09:10:34 303 4261.5000 LSE 09:10:34 429 4263.5000 LSE 09:11:26 169 4265.0000 LSE 09:12:13 35 4265.0000 LSE 09:12:13 158 4265.0000 LSE 09:12:13 66 4262.0000 LSE 09:13:05 50 4262.0000 LSE 09:13:05 31 4262.0000 LSE 09:13:05 359 4260.5000 LSE 09:14:22 363 4259.0000 LSE 09:15:01 10 4259.5000 LSE 09:16:16 414 4259.5000 LSE 09:16:16 18 4258.0000 LSE 09:17:05 347 4258.0000 LSE 09:17:08 121 4261.5000 LSE 09:19:48 58 4261.5000 LSE 09:19:48 50 4261.5000 LSE 09:19:48 200 4261.5000 LSE 09:19:48 349 4261.5000 LSE 09:19:48 391 4258.0000 LSE 09:20:32 49 4261.0000 LSE 09:21:36 59 4261.0000 LSE 09:21:36 258 4261.0000 LSE 09:21:41 2 4261.0000 LSE 09:21:41 382 4260.0000 LSE 09:22:53 58 4259.0000 LSE 09:23:06 50 4259.0000 LSE 09:23:06 273 4259.0000 LSE 09:23:06 58 4261.0000 LSE 09:24:33 199 4261.0000 LSE 09:24:33 50 4260.0000 LSE 09:25:03 407 4260.5000 LSE 09:25:03 412 4260.5000 LSE 09:25:27 76 4260.0000 LSE 09:26:27 89 4260.0000 LSE 09:26:27 270 4260.0000 LSE 09:26:49 306 4259.5000 LSE 09:27:23 68 4259.5000 LSE 09:27:23 18 4259.5000 LSE 09:27:23 65 4261.5000 LSE 09:28:29 287 4261.5000 LSE 09:28:29 38 4261.5000 LSE 09:28:29 338 4260.5000 LSE 09:29:20 41 4260.5000 LSE 09:29:20 415 4261.5000 LSE 09:30:02 2 4261.5000 LSE 09:30:06 87 4263.0000 LSE 09:32:00 278 4263.0000 LSE 09:32:00 402 4262.5000 LSE 09:32:02 49 4262.5000 LSE 09:33:03 228 4262.5000 LSE 09:33:03 115 4262.5000 LSE 09:33:03 220 4262.0000 LSE 09:33:16 352 4262.0000 LSE 09:33:16 117 4262.0000 LSE 09:34:01 273 4262.0000 LSE 09:34:01 85 4262.5000 LSE 09:35:03 264 4262.5000 LSE 09:35:03 378 4262.0000 LSE 09:35:08 413 4262.0000 LSE 09:35:52 377 4264.5000 LSE 09:37:57 63 4264.0000 LSE 09:38:08 50 4264.0000 LSE 09:38:08 260 4264.0000 LSE 09:38:08 384 4264.0000 LSE 09:38:08 402 4266.0000 LSE 09:40:02 377 4266.0000 LSE 09:40:02 222 4265.0000 LSE 09:41:52 102 4265.0000 LSE 09:41:52 50 4265.0000 LSE 09:41:52 377 4265.0000 LSE 09:41:52 375 4266.0000 LSE 09:42:47 427 4266.0000 LSE 09:43:27 385 4268.5000 LSE 09:45:38 79 4268.0000 LSE 09:45:43 311 4268.0000 LSE 09:45:43 367 4266.5000 LSE 09:46:22 406 4264.0000 LSE 09:47:26 385 4264.5000 LSE 09:48:48 221 4264.0000 LSE 09:49:03 179 4264.0000 LSE 09:49:03 390 4263.0000 LSE 09:50:15 27 4263.0000 LSE 09:50:15 376 4262.5000 LSE 09:51:58 369 4262.0000 LSE 09:52:12 365 4262.0000 LSE 09:52:12 430 4261.0000 LSE 09:52:43 30 4265.0000 LSE 09:55:22 362 4265.0000 LSE 09:55:22 175 4267.0000 LSE 09:56:26 50 4266.5000 LSE 09:56:42 280 4266.5000 LSE 09:56:42 66 4266.5000 LSE 09:56:42 35 4266.5000 LSE 09:56:42 487 4266.5000 LSE 09:56:42 91 4266.5000 LSE 09:56:42 66 4266.5000 LSE 09:57:42 234 4266.5000 LSE 09:57:42 50 4266.5000 LSE 09:57:42 9 4266.5000 LSE 09:57:42 395 4266.5000 LSE 09:57:42 74 4265.0000 LSE 09:58:59 225 4265.0000 LSE 09:58:59 74 4265.0000 LSE 09:58:59 312 4264.5000 LSE 09:59:03 74 4264.5000 LSE 09:59:03 159 4269.5000 LSE 10:02:03 67 4269.5000 LSE 10:02:03 163 4269.5000 LSE 10:02:03 390 4269.0000 LSE 10:02:19 381 4268.5000 LSE 10:02:21 393 4268.0000 LSE 10:02:25 353 4272.5000 LSE 10:05:02 50 4272.5000 LSE 10:05:02 113 4272.0000 LSE 10:05:17 50 4272.0000 LSE 10:05:17 50 4272.0000 LSE 10:05:17 210 4272.0000 LSE 10:05:17 248 4272.0000 LSE 10:05:17 137 4272.0000 LSE 10:05:17 421 4273.0000 LSE 10:06:42 388 4273.5000 LSE 10:07:50 379 4274.0000 LSE 10:08:10 389 4273.0000 LSE 10:08:59 37 4272.0000 LSE 10:10:40 412 4272.0000 LSE 10:10:40 87 4272.0000 LSE 10:10:40 24 4272.0000 LSE 10:10:40 314 4272.0000 LSE 10:10:40 382 4273.5000 LSE 10:12:56 199 4273.0000 LSE 10:12:58 30 4273.0000 LSE 10:12:58 155 4273.0000 LSE 10:12:58 431 4276.0000 LSE 10:14:44 220 4277.0000 LSE 10:15:02 50 4277.0000 LSE 10:15:02 50 4277.0000 LSE 10:15:02 412 4276.5000 LSE 10:15:09 34 4276.5000 LSE 10:15:51 391 4276.5000 LSE 10:15:51 50 4282.0000 LSE 10:18:03 50 4282.0000 LSE 10:18:03 50 4282.5000 LSE 10:18:25 50 4282.5000 LSE 10:18:25 175 4282.5000 LSE 10:18:25 370 4282.0000 LSE 10:18:31 17 4283.0000 LSE 10:18:56 310 4283.0000 LSE 10:18:56 94 4283.0000 LSE 10:18:56 204 4282.5000 LSE 10:19:03 215 4282.5000 LSE 10:19:03 375 4283.5000 LSE 10:20:02 397 4285.5000 LSE 10:21:16 370 4285.5000 LSE 10:21:16 127 4285.5000 LSE 10:21:39 50 4285.5000 LSE 10:21:39 220 4285.5000 LSE 10:21:39 66 4284.5000 LSE 10:22:49 317 4284.5000 LSE 10:22:49 362 4286.0000 LSE 10:23:53 173 4285.0000 LSE 10:24:04 200 4285.0000 LSE 10:24:04 57 4285.0000 LSE 10:24:04 142 4284.0000 LSE 10:24:43 236 4284.0000 LSE 10:24:43 342 4285.5000 LSE 10:25:28 24 4285.5000 LSE 10:25:28 25 4285.5000 LSE 10:25:28 412 4285.0000 LSE 10:25:35 92 4289.0000 LSE 10:27:03 309 4289.0000 LSE 10:27:03 2 4288.0000 LSE 10:27:29 181 4288.0000 LSE 10:27:29 193 4288.0000 LSE 10:27:29 365 4288.0000 LSE 10:29:37 59 4287.0000 LSE 10:30:02 357 4287.0000 LSE 10:30:02 300 4288.0000 LSE 10:31:08 50 4288.0000 LSE 10:31:08 50 4288.0000 LSE 10:31:08 355 4288.0000 LSE 10:31:08 418 4288.0000 LSE 10:32:01 355 4287.5000 LSE 10:32:03 34 4287.5000 LSE 10:32:03 373 4285.0000 LSE 10:32:26 377 4289.5000 LSE 10:33:46 424 4290.0000 LSE 10:34:03 375 4289.5000 LSE 10:34:51 152 4288.0000 LSE 10:36:02 42 4288.5000 LSE 10:36:02 324 4288.5000 LSE 10:36:02 171 4288.0000 LSE 10:36:14 59 4288.0000 LSE 10:36:14 351 4290.0000 LSE 10:38:36 26 4290.0000 LSE 10:38:36 362 4292.0000 LSE 10:39:40 363 4291.0000 LSE 10:39:55 387 4291.5000 LSE 10:41:09 410 4293.0000 LSE 10:41:58 216 4292.5000 LSE 10:42:09 2 4292.5000 LSE 10:42:09 39 4292.5000 LSE 10:42:09 154 4292.5000 LSE 10:42:09 100 4291.0000 LSE 10:43:04 100 4291.0000 LSE 10:43:04 187 4291.0000 LSE 10:43:04 70 4289.5000 LSE 10:44:08 97 4289.5000 LSE 10:44:08 349 4290.5000 LSE 10:44:42 360 4289.5000 LSE 10:45:01 28 4289.5000 LSE 10:45:01 359 4287.5000 LSE 10:45:57 148 4287.5000 LSE 10:47:35 94 4287.5000 LSE 10:47:35 117 4287.5000 LSE 10:47:35 319 4287.0000 LSE 10:48:02 15 4287.0000 LSE 10:48:02 16 4287.0000 LSE 10:48:02 365 4286.5000 LSE 10:48:44 390 4286.0000 LSE 10:50:23 359 4285.0000 LSE 10:50:57 310 4286.0000 LSE 10:51:54 118 4286.0000 LSE 10:51:54 395 4285.5000 LSE 10:51:57 403 4286.0000 LSE 10:53:45 175 4285.5000 LSE 10:54:43 50 4285.5000 LSE 10:54:43 50 4285.5000 LSE 10:54:43 97 4285.5000 LSE 10:54:43 423 4285.5000 LSE 10:54:43 260 4284.0000 LSE 10:55:34 32 4284.0000 LSE 10:55:34 112 4284.0000 LSE 10:55:34 361 4283.0000 LSE 10:57:14 396 4285.0000 LSE 10:58:03 50 4285.5000 LSE 10:58:54 50 4285.5000 LSE 10:58:54 207 4285.5000 LSE 10:58:54 208 4285.5000 LSE 10:58:54 91 4285.5000 LSE 10:58:54 57 4285.5000 LSE 10:58:54 60 4285.5000 LSE 10:58:54 183 4286.0000 LSE 10:59:41 204 4286.0000 LSE 10:59:41 23 4285.5000 LSE 11:00:20 80 4285.5000 LSE 11:00:20 265 4285.5000 LSE 11:00:20 413 4288.0000 LSE 11:01:56 300 4287.5000 LSE 11:02:00 67 4287.5000 LSE 11:02:00 67 4287.5000 LSE 11:02:01 397 4287.0000 LSE 11:03:18 34 4287.0000 LSE 11:03:18 392 4287.5000 LSE 11:03:50 428 4287.5000 LSE 11:05:10 417 4286.5000 LSE 11:05:28 2 4286.5000 LSE 11:05:28 192 4287.5000 LSE 11:06:29 382 4287.5000 LSE 11:06:29 50 4290.0000 LSE 11:08:33 50 4290.0000 LSE 11:08:33 280 4290.0000 LSE 11:08:33 26 4290.0000 LSE 11:08:33 427 4290.0000 LSE 11:08:33 390 4289.5000 LSE 11:08:49 390 4288.0000 LSE 11:09:32 17 4288.0000 LSE 11:09:32 9 4287.5000 LSE 11:10:09 94 4287.5000 LSE 11:10:11 270 4287.5000 LSE 11:10:11 381 4288.5000 LSE 11:12:00 290 4287.5000 LSE 11:12:20 393 4287.5000 LSE 11:12:20 90 4287.5000 LSE 11:12:21 18 4287.5000 LSE 11:12:21 92 4285.5000 LSE 11:14:15 175 4285.5000 LSE 11:14:15 50 4285.5000 LSE 11:14:15 50 4285.5000 LSE 11:14:15 410 4285.5000 LSE 11:14:15 116 4284.0000 LSE 11:15:49 147 4284.0000 LSE 11:15:49 129 4284.0000 LSE 11:15:49 431 4286.0000 LSE 11:17:52 391 4285.5000 LSE 11:18:21 102 4285.5000 LSE 11:19:20 11 4285.5000 LSE 11:19:22 1 4285.5000 LSE 11:19:23 266 4285.5000 LSE 11:20:00 391 4285.0000 LSE 11:20:21 28 4284.0000 LSE 11:21:14 88 4284.0000 LSE 11:21:14 103 4284.0000 LSE 11:21:14 137 4284.0000 LSE 11:21:14 50 4284.0000 LSE 11:22:37 50 4284.0000 LSE 11:22:37 210 4284.0000 LSE 11:22:37 123 4284.0000 LSE 11:22:37 362 4283.5000 LSE 11:23:22 67 4283.5000 LSE 11:23:22 62 4285.5000 LSE 11:25:05 99 4285.5000 LSE 11:25:05 35 4285.5000 LSE 11:25:06 156 4285.5000 LSE 11:25:06 381 4286.0000 LSE 11:27:16 17 4286.0000 LSE 11:27:16 391 4287.5000 LSE 11:27:50 50 4288.5000 LSE 11:30:00 50 4288.5000 LSE 11:30:00 50 4288.5000 LSE 11:30:00 306 4289.5000 LSE 11:30:00 100 4289.5000 LSE 11:30:00 43 4288.0000 LSE 11:30:42 200 4288.0000 LSE 11:30:42 137 4288.0000 LSE 11:30:42 50 4288.5000 LSE 11:30:42 155 4288.5000 LSE 11:30:42 158 4288.5000 LSE 11:30:42 84 4288.5000 LSE 11:30:42 65 4287.5000 LSE 11:31:30 309 4287.5000 LSE 11:31:30 163 4286.0000 LSE 11:33:04 235 4286.0000 LSE 11:33:04 397 4290.0000 LSE 11:35:57 2 4289.0000 LSE 11:36:00 252 4289.0000 LSE 11:36:00 138 4289.0000 LSE 11:36:00 236 4288.5000 LSE 11:37:04 126 4288.5000 LSE 11:37:04 360 4287.5000 LSE 11:37:17 371 4286.5000 LSE 11:39:21 354 4287.5000 LSE 11:40:49 121 4288.0000 LSE 11:41:21 200 4288.0000 LSE 11:41:21 50 4288.0000 LSE 11:41:21 430 4288.0000 LSE 11:41:57 390 4289.5000 LSE 11:44:12 389 4289.0000 LSE 11:44:14 432 4293.0000 LSE 11:46:46 280 4292.0000 LSE 11:46:49 111 4292.0000 LSE 11:46:49 399 4291.5000 LSE 11:48:16 629 4294.5000 LSE 11:52:04 524 4295.5000 LSE 11:52:37 23 4295.0000 LSE 11:53:04 50 4295.0000 LSE 11:53:04 50 4295.0000 LSE 11:53:04 280 4295.0000 LSE 11:53:04 379 4295.0000 LSE 11:53:04 280 4295.5000 LSE 11:55:58 173 4295.0000 LSE 11:56:23 236 4295.0000 LSE 11:56:23 50 4293.5000 LSE 11:56:29 105 4293.5000 LSE 11:56:29 50 4293.5000 LSE 11:56:29 206 4293.5000 LSE 11:56:29 350 4293.5000 LSE 11:56:29 285 4298.0000 LSE 12:00:00 300 4298.0000 LSE 12:00:00 50 4296.5000 LSE 12:00:03 50 4296.5000 LSE 12:00:03 186 4296.5000 LSE 12:00:03 108 4296.5000 LSE 12:00:03 223 4297.5000 LSE 12:00:03 200 4297.5000 LSE 12:00:03 261 4295.5000 LSE 12:01:41 163 4295.5000 LSE 12:01:41 368 4296.0000 LSE 12:02:25 179 4295.5000 LSE 12:03:49 232 4295.5000 LSE 12:03:49 351 4294.5000 LSE 12:04:09 90 4295.0000 LSE 12:06:36 237 4295.0000 LSE 12:06:36 91 4295.0000 LSE 12:06:36 50 4295.5000 LSE 12:07:00 50 4295.5000 LSE 12:07:00 116 4295.5000 LSE 12:07:00 104 4295.5000 LSE 12:07:00 50 4295.5000 LSE 12:07:00 145 4295.0000 LSE 12:07:00 52 4295.0000 LSE 12:07:24 344 4295.0000 LSE 12:07:24 50 4294.0000 LSE 12:09:04 50 4294.0000 LSE 12:09:04 175 4294.0000 LSE 12:09:04 134 4294.0000 LSE 12:09:04 371 4294.0000 LSE 12:09:04 365 4294.0000 LSE 12:10:56 41 4294.0000 LSE 12:10:56 359 4297.0000 LSE 12:12:50 44 4297.0000 LSE 12:12:50 111 4297.5000 LSE 12:14:03 280 4297.5000 LSE 12:14:03 435 4297.5000 LSE 12:14:03 420 4298.0000 LSE 12:14:50 371 4296.5000 LSE 12:15:16 357 4295.0000 LSE 12:16:08 398 4291.5000 LSE 12:17:46 37 4291.0000 LSE 12:17:50 315 4291.0000 LSE 12:17:50 412 4288.5000 LSE 12:19:19 390 4287.5000 LSE 12:20:08 417 4286.5000 LSE 12:20:54 398 4286.5000 LSE 12:21:52 245 4285.0000 LSE 12:22:45 50 4285.0000 LSE 12:22:45 50 4285.0000 LSE 12:22:45 50 4285.0000 LSE 12:22:45 375 4286.0000 LSE 12:23:30 428 4284.5000 LSE 12:24:41 175 4285.5000 LSE 12:25:56 50 4285.5000 LSE 12:25:56 50 4285.5000 LSE 12:25:56 50 4285.5000 LSE 12:25:56 352 4286.5000 LSE 12:25:56 435 4285.5000 LSE 12:27:16 431 4285.0000 LSE 12:27:49 362 4283.5000 LSE 12:28:32 409 4281.0000 LSE 12:29:37 410 4281.0000 LSE 12:30:09 61 4281.5000 LSE 12:31:21 325 4281.5000 LSE 12:31:21 413 4280.0000 LSE 12:32:42 359 4279.0000 LSE 12:32:59 49 4277.5000 LSE 12:34:11 170 4277.5000 LSE 12:34:14 128 4277.5000 LSE 12:34:14 40 4277.5000 LSE 12:34:14 2 4279.0000 LSE 12:36:13 367 4279.0000 LSE 12:36:19 50 4280.0000 LSE 12:37:50 50 4280.0000 LSE 12:37:50 22 4280.0000 LSE 12:37:50 481 4280.0000 LSE 12:37:50 390 4280.5000 LSE 12:38:37 359 4279.5000 LSE 12:38:47 253 4279.0000 LSE 12:40:07 50 4279.0000 LSE 12:40:07 50 4279.0000 LSE 12:40:07 127 4279.0000 LSE 12:40:07 226 4279.0000 LSE 12:40:07 390 4278.5000 LSE 12:41:00 395 4278.0000 LSE 12:42:03 368 4279.5000 LSE 12:42:48 383 4278.5000 LSE 12:43:04 392 4276.0000 LSE 12:44:07 373 4274.5000 LSE 12:44:21 50 4274.0000 LSE 12:45:01 50 4274.0000 LSE 12:45:01 27 4274.0000 LSE 12:45:01 302 4274.0000 LSE 12:45:01 427 4275.0000 LSE 12:45:56 1 4281.5000 LSE 12:48:32 365 4281.5000 LSE 12:48:32 173 4282.0000 LSE 12:49:59 240 4282.0000 LSE 12:49:59 418 4281.5000 LSE 12:50:15 373 4280.5000 LSE 12:51:09 358 4280.0000 LSE 12:52:00 416 4278.5000 LSE 12:53:05 185 4277.5000 LSE 12:53:47 50 4277.5000 LSE 12:53:47 82 4277.5000 LSE 12:53:47 50 4277.5000 LSE 12:53:47 415 4275.0000 LSE 12:54:50 300 4274.5000 LSE 12:55:46 91 4274.5000 LSE 12:55:46 407 4276.0000 LSE 12:57:38 18 4276.0000 LSE 12:57:38 357 4276.5000 LSE 12:58:06 318 4280.5000 LSE 13:00:14 100 4280.5000 LSE 13:00:14 432 4282.0000 LSE 13:01:25 263 4281.0000 LSE 13:01:50 120 4281.0000 LSE 13:01:50 429 4280.5000 LSE 13:02:27 402 4285.0000 LSE 13:04:11 355 4285.5000 LSE 13:05:00 378 4286.0000 LSE 13:06:07 326 4287.0000 LSE 13:07:50 67 4287.0000 LSE 13:07:50 364 4286.5000 LSE 13:08:11 400 4289.5000 LSE 13:10:03 355 4289.0000 LSE 13:10:21 140 4288.5000 LSE 13:11:04 118 4288.5000 LSE 13:11:04 100 4288.5000 LSE 13:11:04 39 4291.0000 LSE 13:14:50 378 4291.0000 LSE 13:14:50 437 4290.5000 LSE 13:14:59 1 4289.5000 LSE 13:15:44 374 4289.5000 LSE 13:15:44 417 4291.0000 LSE 13:16:09 1 4289.5000 LSE 13:17:00 366 4289.5000 LSE 13:17:00 433 4290.5000 LSE 13:18:55 432 4290.0000 LSE 13:19:56 241 4289.0000 LSE 13:19:59 50 4289.0000 LSE 13:20:53 50 4289.0000 LSE 13:20:53 111 4289.0000 LSE 13:20:53 6 4288.5000 LSE 13:21:02 397 4288.5000 LSE 13:21:02 2 4286.5000 LSE 13:22:22 305 4286.5000 LSE 13:22:23 403 4286.5000 LSE 13:22:23 160 4286.0000 LSE 13:24:04 200 4286.0000 LSE 13:24:04 412 4286.5000 LSE 13:24:04 97 4288.0000 LSE 13:27:46 152 4288.0000 LSE 13:27:46 291 4288.0000 LSE 13:27:46 478 4287.5000 LSE 13:27:58 156 4287.0000 LSE 13:28:20 230 4287.0000 LSE 13:28:20 69 4286.5000 LSE 13:28:37 119 4286.5000 LSE 13:28:37 220 4286.5000 LSE 13:28:37 96 4291.5000 LSE 13:31:41 302 4291.5000 LSE 13:31:41 501 4292.0000 LSE 13:32:10 321 4291.0000 LSE 13:32:59 146 4291.0000 LSE 13:32:59 212 4291.5000 LSE 13:33:23 50 4291.5000 LSE 13:33:23 276 4291.5000 LSE 13:33:23 197 4291.5000 LSE 13:33:23 64 4291.5000 LSE 13:33:39 347 4291.5000 LSE 13:33:39 428 4291.0000 LSE 13:34:06 386 4290.0000 LSE 13:35:22 395 4289.5000 LSE 13:35:59 385 4291.5000 LSE 13:38:16 118 4291.0000 LSE 13:38:39 295 4291.0000 LSE 13:38:39 310 4291.0000 LSE 13:38:48 50 4291.0000 LSE 13:38:48 50 4291.0000 LSE 13:38:48 231 4291.0000 LSE 13:38:48 146 4291.0000 LSE 13:38:48 288 4290.0000 LSE 13:40:08 92 4290.0000 LSE 13:40:08 177 4288.0000 LSE 13:40:45 230 4288.0000 LSE 13:40:45 2 4289.5000 LSE 13:42:19 230 4289.5000 LSE 13:42:19 175 4289.5000 LSE 13:42:19 26 4289.0000 LSE 13:42:55 400 4289.0000 LSE 13:42:55 250 4290.0000 LSE 13:44:16 174 4290.0000 LSE 13:44:16 363 4289.5000 LSE 13:44:42 381 4292.5000 LSE 13:46:05 243 4292.0000 LSE 13:46:06 110 4292.0000 LSE 13:46:06 74 4292.0000 LSE 13:46:06 385 4290.0000 LSE 13:47:24 431 4289.5000 LSE 13:48:30 398 4289.0000 LSE 13:48:32 357 4287.0000 LSE 13:49:48 339 4286.5000 LSE 13:49:49 35 4286.5000 LSE 13:49:49 415 4282.5000 LSE 13:50:46 319 4282.0000 LSE 13:50:48 366 4288.0000 LSE 13:52:24 381 4288.0000 LSE 13:52:43 2 4287.0000 LSE 13:53:12 373 4287.0000 LSE 13:53:12 396 4287.0000 LSE 13:53:31 35 4287.0000 LSE 13:53:31 21 4289.5000 LSE 13:54:46 57 4289.5000 LSE 13:54:46 301 4289.5000 LSE 13:54:46 408 4289.5000 LSE 13:54:46 6 4289.5000 LSE 13:54:46 144 4291.0000 LSE 13:56:41 50 4291.0000 LSE 13:56:41 50 4291.0000 LSE 13:56:41 60 4291.0000 LSE 13:56:41 50 4291.0000 LSE 13:56:41 50 4291.0000 LSE 13:56:41 230 4291.0000 LSE 13:56:41 64 4291.0000 LSE 13:56:41 335 4291.0000 LSE 13:56:41 120 4291.0000 LSE 13:56:41 360 4291.5000 LSE 13:57:34 183 4292.5000 LSE 13:58:09 182 4292.5000 LSE 13:58:09 367 4294.5000 LSE 13:59:18 416 4293.5000 LSE 13:59:20 123 4292.5000 LSE 14:00:01 241 4292.5000 LSE 14:00:01 9 4292.0000 LSE 14:00:26 168 4292.0000 LSE 14:00:26 178 4292.0000 LSE 14:00:26 52 4292.0000 LSE 14:00:26 333 4295.0000 LSE 14:01:51 75 4295.0000 LSE 14:01:51 270 4294.0000 LSE 14:02:06 147 4294.0000 LSE 14:02:06 434 4294.0000 LSE 14:02:47 40 4294.5000 LSE 14:03:43 50 4294.5000 LSE 14:03:43 301 4294.5000 LSE 14:03:43 403 4294.5000 LSE 14:03:43 370 4294.0000 LSE 14:04:00 66 4293.0000 LSE 14:04:06 302 4293.0000 LSE 14:04:06 35 4292.5000 LSE 14:05:22 178 4292.5000 LSE 14:05:22 165 4292.5000 LSE 14:05:22 2 4292.5000 LSE 14:05:22 361 4294.5000 LSE 14:06:35 101 4294.0000 LSE 14:07:01 50 4294.0000 LSE 14:07:01 175 4294.0000 LSE 14:07:01 66 4294.0000 LSE 14:07:01 151 4294.0000 LSE 14:07:01 216 4294.0000 LSE 14:07:01 46 4292.0000 LSE 14:08:12 322 4292.0000 LSE 14:08:12 402 4292.0000 LSE 14:09:24 127 4293.5000 LSE 14:10:03 288 4293.5000 LSE 14:10:03 372 4293.0000 LSE 14:10:07 20 4293.0000 LSE 14:10:42 123 4293.0000 LSE 14:10:42 254 4293.0000 LSE 14:10:42 423 4293.5000 LSE 14:11:12 8 4295.0000 LSE 14:12:31 65 4295.0000 LSE 14:12:31 301 4295.0000 LSE 14:12:31 355 4297.0000 LSE 14:13:46 50 4299.5000 LSE 14:14:31 65 4299.5000 LSE 14:14:31 40 4299.5000 LSE 14:14:31 167 4300.5000 LSE 14:15:23 214 4300.5000 LSE 14:15:23 271 4300.5000 LSE 14:15:23 349 4300.5000 LSE 14:15:23 376 4300.5000 LSE 14:15:42 371 4299.5000 LSE 14:15:59 15 4300.5000 LSE 14:16:47 398 4300.5000 LSE 14:16:47 187 4300.5000 LSE 14:17:22 175 4300.5000 LSE 14:17:22 405 4300.5000 LSE 14:17:22 296 4297.0000 LSE 14:18:04 68 4297.0000 LSE 14:18:04 363 4297.5000 LSE 14:19:20 288 4297.0000 LSE 14:19:22 62 4297.0000 LSE 14:19:22 197 4297.0000 LSE 14:21:00 172 4297.0000 LSE 14:21:00 69 4296.5000 LSE 14:21:01 319 4296.5000 LSE 14:21:01 135 4295.5000 LSE 14:21:21 44 4295.5000 LSE 14:21:21 206 4295.5000 LSE 14:21:21 386 4295.0000 LSE 14:22:07 210 4297.0000 LSE 14:23:26 50 4297.0000 LSE 14:23:26 65 4297.0000 LSE 14:23:26 392 4297.0000 LSE 14:23:26 2 4297.0000 LSE 14:23:26 14 4297.0000 LSE 14:23:26 175 4297.5000 LSE 14:24:01 258 4297.5000 LSE 14:24:01 42 4296.0000 LSE 14:25:06 50 4296.0000 LSE 14:25:06 260 4296.0000 LSE 14:25:06 65 4296.0000 LSE 14:25:06 410 4296.0000 LSE 14:25:06 378 4297.0000 LSE 14:25:42 397 4296.0000 LSE 14:26:18 172 4294.0000 LSE 14:26:20 214 4294.0000 LSE 14:26:23 30 4294.0000 LSE 14:26:25 382 4293.0000 LSE 14:27:15 348 4294.0000 LSE 14:27:51 429 4293.0000 LSE 14:28:03 66 4293.5000 LSE 14:28:40 454 4294.0000 LSE 14:29:00 505 4294.5000 LSE 14:30:13 86 4294.0000 LSE 14:30:21 50 4294.0000 LSE 14:30:21 66 4294.0000 LSE 14:30:21 175 4294.0000 LSE 14:30:21 50 4294.0000 LSE 14:30:21 66 4294.0000 LSE 14:30:21 175 4294.0000 LSE 14:30:21 104 4294.0000 LSE 14:30:21 294 4294.0000 LSE 14:30:21 175 4294.0000 LSE 14:30:21 66 4294.0000 LSE 14:30:21 50 4294.0000 LSE 14:30:21 14 4294.0000 LSE 14:30:21 413 4294.0000 LSE 14:30:21 351 4294.0000 LSE 14:30:21 112 4293.0000 LSE 14:30:28 100 4293.0000 LSE 14:30:28 190 4293.0000 LSE 14:30:28 359 4293.0000 LSE 14:30:56 419 4292.0000 LSE 14:31:02 295 4291.5000 LSE 14:31:11 21 4291.5000 LSE 14:31:11 37 4291.5000 LSE 14:31:11 387 4288.5000 LSE 14:31:26 50 4285.5000 LSE 14:31:41 66 4285.5000 LSE 14:31:41 94 4285.5000 LSE 14:31:41 188 4285.5000 LSE 14:31:41 214 4288.0000 LSE 14:32:09 199 4288.0000 LSE 14:32:10 371 4287.5000 LSE 14:32:11 384 4285.5000 LSE 14:32:31 430 4284.5000 LSE 14:32:41 426 4287.0000 LSE 14:33:00 50 4287.0000 LSE 14:33:33 83 4287.0000 LSE 14:33:33 66 4287.0000 LSE 14:33:33 200 4287.0000 LSE 14:33:33 150 4287.0000 LSE 14:33:33 256 4287.0000 LSE 14:33:33 292 4290.5000 LSE 14:34:01 58 4290.5000 LSE 14:34:01 428 4293.5000 LSE 14:34:32 358 4292.5000 LSE 14:34:37 406 4293.0000 LSE 14:34:37 348 4291.5000 LSE 14:34:41 31 4291.5000 LSE 14:34:41 284 4290.0000 LSE 14:35:03 65 4290.0000 LSE 14:35:03 50 4290.0000 LSE 14:35:03 297 4292.5000 LSE 14:35:48 119 4292.5000 LSE 14:35:48 270 4291.5000 LSE 14:35:55 123 4291.5000 LSE 14:35:55 272 4291.0000 LSE 14:35:58 118 4291.0000 LSE 14:35:58 164 4289.5000 LSE 14:36:06 261 4289.5000 LSE 14:36:06 169 4295.5000 LSE 14:37:29 229 4295.5000 LSE 14:37:29 88 4295.0000 LSE 14:37:36 2 4295.0000 LSE 14:37:36 168 4295.0000 LSE 14:37:36 237 4295.0000 LSE 14:37:36 40 4295.0000 LSE 14:37:36 351 4295.0000 LSE 14:37:45 429 4295.0000 LSE 14:37:45 33 4294.0000 LSE 14:38:01 387 4294.0000 LSE 14:38:07 8 4294.0000 LSE 14:38:07 319 4294.0000 LSE 14:38:07 20 4288.5000 LSE 14:38:17 378 4288.5000 LSE 14:38:18 393 4291.5000 LSE 14:39:20 402 4291.0000 LSE 14:39:28 362 4292.0000 LSE 14:39:58 200 4292.0000 LSE 14:39:58 2 4291.5000 LSE 14:40:09 411 4291.5000 LSE 14:40:11 435 4291.0000 LSE 14:40:22 54 4290.0000 LSE 14:40:40 99 4290.0000 LSE 14:40:40 222 4290.0000 LSE 14:40:40 450 4292.0000 LSE 14:41:45 78 4293.5000 LSE 14:42:17 310 4293.5000 LSE 14:42:17 385 4293.0000 LSE 14:42:31 3 4293.0000 LSE 14:42:31 205 4293.0000 LSE 14:42:31 36 4294.0000 LSE 14:42:44 351 4294.0000 LSE 14:42:44 354 4293.5000 LSE 14:43:05 410 4293.0000 LSE 14:43:23 375 4293.5000 LSE 14:43:42 12 4293.5000 LSE 14:43:42 254 4293.5000 LSE 14:43:42 50 4293.5000 LSE 14:43:42 66 4293.5000 LSE 14:43:42 386 4293.5000 LSE 14:43:42 422 4297.0000 LSE 14:44:49 384 4296.5000 LSE 14:45:00 396 4296.5000 LSE 14:45:00 389 4295.5000 LSE 14:45:08 37 4294.5000 LSE 14:45:51 45 4294.5000 LSE 14:45:51 20 4294.5000 LSE 14:45:51 39 4294.5000 LSE 14:45:51 18 4294.5000 LSE 14:45:51 49 4294.5000 LSE 14:45:51 2 4294.5000 LSE 14:45:51 396 4296.0000 LSE 14:45:51 257 4294.0000 LSE 14:46:17 65 4294.0000 LSE 14:46:17 50 4294.0000 LSE 14:46:17 365 4294.0000 LSE 14:46:17 434 4293.0000 LSE 14:47:18 6 4292.0000 LSE 14:47:39 404 4292.5000 LSE 14:47:39 83 4291.0000 LSE 14:47:49 285 4291.0000 LSE 14:47:49 392 4291.5000 LSE 14:47:49 283 4290.5000 LSE 14:47:56 77 4290.5000 LSE 14:47:56 409 4288.0000 LSE 14:48:12 6 4287.0000 LSE 14:48:40 418 4287.0000 LSE 14:48:40 44 4287.5000 LSE 14:49:29 50 4287.5000 LSE 14:49:29 65 4287.5000 LSE 14:49:29 119 4287.5000 LSE 14:49:29 1 4287.5000 LSE 14:49:29 119 4287.5000 LSE 14:49:29 411 4287.5000 LSE 14:49:29 268 4289.5000 LSE 14:50:12 65 4289.5000 LSE 14:50:12 50 4289.5000 LSE 14:50:12 359 4289.5000 LSE 14:50:12 12 4288.5000 LSE 14:50:20 339 4288.5000 LSE 14:50:20 22 4288.5000 LSE 14:50:20 403 4291.0000 LSE 14:51:15 63 4291.0000 LSE 14:51:27 50 4291.0000 LSE 14:51:27 47 4291.0000 LSE 14:51:27 200 4291.0000 LSE 14:51:27 411 4291.0000 LSE 14:51:27 382 4290.5000 LSE 14:51:31 415 4294.0000 LSE 14:52:38 409 4293.5000 LSE 14:52:52 50 4295.0000 LSE 14:53:08 185 4295.0000 LSE 14:53:08 392 4295.0000 LSE 14:53:08 164 4299.0000 LSE 14:54:05 82 4299.0000 LSE 14:54:05 191 4299.0000 LSE 14:54:05 50 4299.5000 LSE 14:54:50 66 4299.5000 LSE 14:54:50 428 4301.0000 LSE 14:54:50 370 4301.5000 LSE 14:54:50 100 4299.5000 LSE 14:54:58 284 4299.5000 LSE 14:54:58 42 4299.0000 LSE 14:55:12 240 4299.0000 LSE 14:55:12 50 4299.0000 LSE 14:55:12 66 4299.0000 LSE 14:55:12 353 4299.0000 LSE 14:55:12 418 4301.0000 LSE 14:56:00 381 4301.0000 LSE 14:56:00 365 4301.0000 LSE 14:56:21 359 4300.0000 LSE 14:56:42 371 4297.5000 LSE 14:56:53 415 4297.0000 LSE 14:57:12 138 4296.0000 LSE 14:57:45 93 4296.0000 LSE 14:57:45 161 4296.0000 LSE 14:57:45 430 4296.5000 LSE 14:58:15 282 4294.5000 LSE 14:58:42 142 4294.5000 LSE 14:58:42 377 4294.0000 LSE 14:58:45 370 4294.5000 LSE 14:59:38 75 4294.5000 LSE 14:59:38 75 4294.5000 LSE 14:59:38 51 4294.5000 LSE 14:59:38 220 4294.5000 LSE 14:59:38 418 4293.0000 LSE 15:00:03 429 4290.5000 LSE 15:00:15 270 4291.5000 LSE 15:00:59 150 4291.5000 LSE 15:00:59 359 4292.5000 LSE 15:00:59 172 4290.0000 LSE 15:01:47 211 4290.0000 LSE 15:01:47 391 4290.5000 LSE 15:02:05 25 4290.5000 LSE 15:02:05 381 4290.5000 LSE 15:02:05 366 4288.0000 LSE 15:02:33 362 4287.0000 LSE 15:03:20 66 4287.0000 LSE 15:03:20 70 4286.5000 LSE 15:03:37 292 4286.5000 LSE 15:03:37 406 4287.5000 LSE 15:04:15 391 4289.5000 LSE 15:05:24 65 4289.5000 LSE 15:05:24 457 4289.5000 LSE 15:05:24 757 4290.5000 LSE 15:05:24 50 4290.0000 LSE 15:06:00 301 4290.0000 LSE 15:06:00 66 4290.0000 LSE 15:06:00 415 4290.0000 LSE 15:06:00 340 4287.5000 LSE 15:06:25 51 4287.5000 LSE 15:06:25 391 4287.0000 LSE 15:06:49 2 4287.0000 LSE 15:06:49 355 4286.5000 LSE 15:07:29 412 4287.0000 LSE 15:08:03 370 4286.5000 LSE 15:08:17 396 4285.0000 LSE 15:08:22 390 4286.0000 LSE 15:09:12 430 4286.5000 LSE 15:09:12 408 4289.0000 LSE 15:10:11 432 4289.5000 LSE 15:10:39 373 4289.0000 LSE 15:10:40 378 4289.0000 LSE 15:10:57 2 4289.0000 LSE 15:10:57 254 4288.5000 LSE 15:11:30 181 4288.5000 LSE 15:11:31 78 4287.5000 LSE 15:11:40 281 4287.5000 LSE 15:11:52 50 4288.0000 LSE 15:12:31 65 4288.0000 LSE 15:12:31 390 4288.0000 LSE 15:12:31 371 4287.0000 LSE 15:12:43 81 4285.5000 LSE 15:13:08 236 4285.5000 LSE 15:13:08 52 4285.5000 LSE 15:13:08 41 4283.5000 LSE 15:13:19 62 4283.5000 LSE 15:13:19 128 4283.5000 LSE 15:13:20 54 4283.5000 LSE 15:13:20 88 4283.5000 LSE 15:13:20 410 4284.0000 LSE 15:13:43 318 4280.0000 LSE 15:14:12 67 4280.0000 LSE 15:14:12 374 4279.5000 LSE 15:14:31 367 4279.5000 LSE 15:15:04 47 4279.5000 LSE 15:15:04 376 4276.5000 LSE 15:15:18 6 4274.5000 LSE 15:15:37 175 4274.5000 LSE 15:15:37 130 4274.5000 LSE 15:15:37 63 4274.5000 LSE 15:15:37 422 4276.0000 LSE 15:16:23 390 4275.0000 LSE 15:16:27 44 4277.5000 LSE 15:17:15 355 4277.5000 LSE 15:17:15 232 4280.0000 LSE 15:17:39 353 4280.0000 LSE 15:17:41 70 4280.0000 LSE 15:17:41 193 4280.0000 LSE 15:17:41 407 4277.5000 LSE 15:18:08 102 4276.5000 LSE 15:18:28 102 4276.5000 LSE 15:18:28 77 4276.5000 LSE 15:18:28 79 4276.5000 LSE 15:18:28 79 4276.5000 LSE 15:19:21 351 4276.5000 LSE 15:19:21 233 4275.5000 LSE 15:19:33 193 4275.5000 LSE 15:19:33 355 4274.5000 LSE 15:19:51 364 4274.0000 LSE 15:20:27 2 4276.0000 LSE 15:21:08 360 4276.0000 LSE 15:21:30 367 4275.5000 LSE 15:21:35 28 4275.5000 LSE 15:21:35 311 4275.0000 LSE 15:21:38 105 4275.0000 LSE 15:21:38 424 4278.5000 LSE 15:23:03 258 4278.5000 LSE 15:23:03 186 4278.5000 LSE 15:23:03 316 4278.5000 LSE 15:23:03 350 4278.5000 LSE 15:23:03 55 4278.5000 LSE 15:23:03 5 4278.5000 LSE 15:23:56 380 4278.5000 LSE 15:23:56 367 4278.0000 LSE 15:24:00 312 4275.5000 LSE 15:24:56 60 4275.5000 LSE 15:24:56 385 4275.5000 LSE 15:24:56 409 4275.0000 LSE 15:25:51 322 4275.0000 LSE 15:25:51 111 4275.0000 LSE 15:25:51 339 4275.0000 LSE 15:26:23 18 4275.0000 LSE 15:26:23 342 4274.5000 LSE 15:26:29 22 4274.5000 LSE 15:26:29 376 4273.0000 LSE 15:26:32 131 4272.0000 LSE 15:27:08 66 4272.0000 LSE 15:27:08 50 4272.0000 LSE 15:27:08 175 4272.0000 LSE 15:27:08 174 4272.0000 LSE 15:27:08 181 4272.0000 LSE 15:27:08 93 4274.0000 LSE 15:28:17 325 4274.0000 LSE 15:28:17 427 4273.0000 LSE 15:28:29 386 4272.0000 LSE 15:28:43 6 4272.0000 LSE 15:28:50 319 4271.0000 LSE 15:29:06 78 4271.0000 LSE 15:29:06 61 4270.0000 LSE 15:29:11 340 4270.0000 LSE 15:29:11 33 4270.0000 LSE 15:29:11 370 4272.5000 LSE 15:30:09 46 4272.0000 LSE 15:30:13 140 4272.0000 LSE 15:30:13 94 4272.0000 LSE 15:30:13 100 4272.0000 LSE 15:30:13 77 4271.5000 LSE 15:30:36 275 4271.5000 LSE 15:30:36 49 4271.5000 LSE 15:30:36 373 4271.5000 LSE 15:31:10 412 4272.0000 LSE 15:31:10 14 4271.0000 LSE 15:31:36 198 4271.0000 LSE 15:31:36 175 4271.0000 LSE 15:31:36 5 4271.0000 LSE 15:31:36 375 4270.5000 LSE 15:31:58 115 4269.5000 LSE 15:32:45 135 4269.5000 LSE 15:32:45 180 4269.5000 LSE 15:32:45 366 4269.0000 LSE 15:32:56 424 4269.5000 LSE 15:34:04 213 4269.5000 LSE 15:34:04 198 4269.5000 LSE 15:34:04 420 4270.0000 LSE 15:34:13 320 4270.0000 LSE 15:34:13 97 4270.0000 LSE 15:34:13 416 4269.5000 LSE 15:34:46 401 4271.5000 LSE 15:35:34 285 4271.5000 LSE 15:35:41 69 4271.5000 LSE 15:35:41 413 4271.0000 LSE 15:36:00 351 4271.0000 LSE 15:36:00 394 4270.0000 LSE 15:36:02 48 4273.0000 LSE 15:37:33 285 4273.0000 LSE 15:37:33 30 4273.0000 LSE 15:37:33 405 4273.0000 LSE 15:37:59 403 4273.0000 LSE 15:37:59 66 4274.0000 LSE 15:37:59 181 4274.0000 LSE 15:37:59 96 4274.0000 LSE 15:37:59 50 4274.0000 LSE 15:37:59 66 4273.5000 LSE 15:37:59 50 4273.5000 LSE 15:37:59 30 4273.5000 LSE 15:37:59 148 4273.5000 LSE 15:37:59 2 4273.5000 LSE 15:37:59 249 4273.5000 LSE 15:37:59 58 4273.0000 LSE 15:39:15 392 4273.0000 LSE 15:39:15 40 4275.0000 LSE 15:39:47 376 4275.0000 LSE 15:39:47 378 4274.5000 LSE 15:39:56 365 4273.5000 LSE 15:39:57 333 4273.5000 LSE 15:39:57 88 4273.5000 LSE 15:39:57 220 4273.0000 LSE 15:41:13 66 4273.0000 LSE 15:41:13 50 4273.0000 LSE 15:41:13 357 4273.0000 LSE 15:41:13 378 4272.5000 LSE 15:41:23 77 4271.0000 LSE 15:42:01 330 4271.0000 LSE 15:42:01 220 4271.0000 LSE 15:43:14 50 4271.0000 LSE 15:43:14 65 4271.0000 LSE 15:43:14 99 4271.0000 LSE 15:43:14 409 4271.5000 LSE 15:43:14 257 4271.5000 LSE 15:43:14 150 4271.5000 LSE 15:43:14 435 4273.0000 LSE 15:43:49 178 4272.5000 LSE 15:44:31 240 4272.5000 LSE 15:44:31 33 4272.5000 LSE 15:44:31 389 4272.5000 LSE 15:44:31 390 4272.0000 LSE 15:44:48 432 4270.0000 LSE 15:44:53 421 4268.0000 LSE 15:46:23 9 4268.0000 LSE 15:46:23 257 4268.0000 LSE 15:46:23 131 4268.0000 LSE 15:46:23 364 4267.5000 LSE 15:46:30 30 4267.5000 LSE 15:46:30 25 4268.0000 LSE 15:46:52 75 4268.0000 LSE 15:46:52 32 4268.0000 LSE 15:46:52 225 4268.0000 LSE 15:46:52 73 4268.0000 LSE 15:46:52 397 4273.0000 LSE 15:47:55 18 4273.0000 LSE 15:47:55 125 4273.0000 LSE 15:47:55 201 4273.0000 LSE 15:47:55 6 4273.0000 LSE 15:47:55 361 4273.0000 LSE 15:48:09 82 4272.5000 LSE 15:48:10 23 4272.5000 LSE 15:48:10 294 4272.5000 LSE 15:48:10 66 4278.0000 LSE 15:49:36 310 4278.0000 LSE 15:49:36 375 4278.0000 LSE 15:49:36 104 4278.0000 LSE 15:49:36 261 4278.0000 LSE 15:49:42 101 4278.0000 LSE 15:49:42 71 4278.0000 LSE 15:49:42 296 4277.5000 LSE 15:49:43 72 4277.5000 LSE 15:49:43 40 4277.5000 LSE 15:49:43 17 4277.5000 LSE 15:49:43 118 4277.5000 LSE 15:49:43 186 4277.5000 LSE 15:49:43 43 4277.5000 LSE 15:49:43 92 4276.5000 LSE 15:51:09 205 4276.5000 LSE 15:51:09 128 4276.5000 LSE 15:51:09 68 4276.0000 LSE 15:51:15 204 4276.0000 LSE 15:51:15 55 4276.0000 LSE 15:51:15 406 4276.0000 LSE 15:51:15 363 4277.5000 LSE 15:52:08 413 4277.5000 LSE 15:52:08 175 4277.0000 LSE 15:52:41 191 4277.0000 LSE 15:52:41 23 4277.0000 LSE 15:52:41 360 4277.0000 LSE 15:52:41 378 4276.5000 LSE 15:52:53 373 4278.0000 LSE 15:53:58 424 4277.5000 LSE 15:54:07 392 4277.5000 LSE 15:54:07 398 4278.0000 LSE 15:54:33 359 4277.5000 LSE 15:54:59 198 4277.0000 LSE 15:55:00 218 4277.0000 LSE 15:55:00 246 4276.5000 LSE 15:56:18 50 4276.5000 LSE 15:56:18 66 4276.5000 LSE 15:56:18 402 4276.5000 LSE 15:56:18 379 4276.5000 LSE 15:56:18 31 4276.5000 LSE 15:56:18 386 4275.0000 LSE 15:56:31 373 4275.0000 LSE 15:56:31 382 4273.5000 LSE 15:58:04 390 4273.5000 LSE 15:58:04 51 4273.5000 LSE 15:58:04 47 4273.5000 LSE 15:58:04 54 4274.0000 LSE 15:58:04 312 4274.0000 LSE 15:58:04 50 4273.0000 LSE 15:58:21 219 4273.0000 LSE 15:58:21 214 4273.0000 LSE 15:58:21 50 4272.5000 LSE 15:58:25 7 4272.5000 LSE 15:58:25 373 4272.0000 LSE 15:58:48 388 4271.0000 LSE 15:58:53 377 4271.5000 LSE 15:58:53 178 4269.5000 LSE 15:59:32 174 4269.5000 LSE 15:59:32 380 4269.0000 LSE 15:59:55 430 4268.5000 LSE 15:59:59 479 4270.5000 LSE 16:01:40 50 4271.0000 LSE 16:01:40 66 4271.0000 LSE 16:01:40 175 4271.0000 LSE 16:01:40 430 4270.0000 LSE 16:01:41 351 4270.0000 LSE 16:02:06 399 4270.0000 LSE 16:02:06 345 4269.5000 LSE 16:02:13 70 4269.5000 LSE 16:02:13 405 4269.5000 LSE 16:02:13 399 4269.5000 LSE 16:02:54 359 4269.0000 LSE 16:03:19 11 4269.0000 LSE 16:03:19 381 4269.0000 LSE 16:03:19 64 4271.5000 LSE 16:04:31 175 4271.5000 LSE 16:04:31 14 4271.5000 LSE 16:04:31 129 4271.5000 LSE 16:04:31 58 4271.5000 LSE 16:04:31 203 4271.5000 LSE 16:04:31 432 4271.0000 LSE 16:04:32 386 4273.5000 LSE 16:05:45 326 4273.5000 LSE 16:05:45 80 4273.5000 LSE 16:05:45 375 4274.0000 LSE 16:05:45 11 4274.0000 LSE 16:05:45 213 4274.0000 LSE 16:05:45 92 4274.0000 LSE 16:05:45 157 4274.0000 LSE 16:05:45 211 4272.5000 LSE 16:05:54 194 4272.5000 LSE 16:05:54 387 4272.5000 LSE 16:06:17 357 4273.0000 LSE 16:06:17 422 4274.0000 LSE 16:07:15 50 4275.0000 LSE 16:07:43 44 4275.5000 LSE 16:08:06 416 4275.0000 LSE 16:08:06 79 4275.5000 LSE 16:08:06 238 4275.5000 LSE 16:08:06 88 4275.5000 LSE 16:08:06 360 4275.5000 LSE 16:08:33 406 4275.5000 LSE 16:08:33 407 4274.0000 LSE 16:08:42 248 4274.5000 LSE 16:08:42 191 4274.5000 LSE 16:08:42 298 4273.5000 LSE 16:08:47 103 4273.5000 LSE 16:08:47 80 4272.5000 LSE 16:09:10 185 4272.5000 LSE 16:09:10 362 4273.0000 LSE 16:09:43 36 4272.5000 LSE 16:09:44 352 4272.5000 LSE 16:09:44 36 4272.5000 LSE 16:09:44 171 4272.0000 LSE 16:10:02 235 4272.0000 LSE 16:10:02 391 4272.5000 LSE 16:10:50 149 4272.0000 LSE 16:11:00 66 4272.0000 LSE 16:11:00 175 4272.0000 LSE 16:11:00 378 4272.0000 LSE 16:11:00 171 4272.0000 LSE 16:11:00 54 4272.0000 LSE 16:11:00 2 4272.0000 LSE 16:11:00 150 4272.0000 LSE 16:11:00 81 4272.5000 LSE 16:11:37 349 4272.5000 LSE 16:11:37 363 4271.5000 LSE 16:12:11 298 4271.5000 LSE 16:12:11 64 4271.5000 LSE 16:12:11 399 4272.0000 LSE 16:12:11 253 4271.5000 LSE 16:13:05 82 4271.5000 LSE 16:13:05 66 4271.5000 LSE 16:13:05 270 4271.5000 LSE 16:13:05 288 4271.5000 LSE 16:13:05 128 4271.5000 LSE 16:13:05 66 4275.5000 LSE 16:14:56 50 4275.5000 LSE 16:14:56 47 4275.5000 LSE 16:14:56 230 4275.5000 LSE 16:14:56 411 4275.5000 LSE 16:14:56 208 4275.5000 LSE 16:14:56 655 4275.5000 LSE 16:14:56 285 4275.0000 LSE 16:15:01 79 4275.0000 LSE 16:15:01 288 4275.0000 LSE 16:15:01 132 4275.0000 LSE 16:15:01 31 4277.0000 LSE 16:15:27 196 4277.0000 LSE 16:15:27 2 4277.0000 LSE 16:15:27 140 4277.0000 LSE 16:15:27 240 4277.0000 LSE 16:15:27 117 4277.0000 LSE 16:15:27 373 4276.0000 LSE 16:15:33 19 4276.0000 LSE 16:15:33 420 4275.5000 LSE 16:15:44 400 4276.0000 LSE 16:16:25 82 4275.5000 LSE 16:16:40 276 4275.5000 LSE 16:16:40 46 4275.0000 LSE 16:16:52 230 4275.0000 LSE 16:16:52 65 4275.0000 LSE 16:16:52 50 4275.0000 LSE 16:16:52 430 4275.0000 LSE 16:16:52 317 4274.5000 LSE 16:17:08 42 4274.5000 LSE 16:17:08 460 4275.0000 LSE 16:17:55 386 4275.0000 LSE 16:18:32 191 4275.0000 LSE 16:18:36 50 4275.0000 LSE 16:18:36 66 4275.0000 LSE 16:18:36 272 4275.0000 LSE 16:18:36 11 4275.0000 LSE 16:18:36 330 4275.0000 LSE 16:18:36 34 4275.0000 LSE 16:18:36 321 4275.0000 LSE 16:18:36 410 4273.0000 LSE 16:18:46 95 4274.5000 LSE 16:19:58 320 4274.5000 LSE 16:19:58 50 4275.0000 LSE 16:20:10 377 4275.0000 LSE 16:20:13 58 4275.0000 LSE 16:20:18 126 4275.0000 LSE 16:20:18 2 4274.5000 LSE 16:20:33 66 4274.5000 LSE 16:20:33 50 4274.5000 LSE 16:20:33 394 4274.5000 LSE 16:20:33 70 4274.5000 LSE 16:20:33 89 4274.5000 LSE 16:20:33 101 4274.5000 LSE 16:20:33 266 4274.5000 LSE 16:20:33 66 4275.0000 LSE 16:21:01 58 4275.0000 LSE 16:21:01 50 4275.0000 LSE 16:21:01 191 4275.0000 LSE 16:21:10 76 4275.0000 LSE 16:21:10 135 4276.0000 LSE 16:21:40 136 4276.0000 LSE 16:21:42 136 4276.0000 LSE 16:21:42 104 4276.0000 LSE 16:21:42 448 4276.5000 LSE 16:21:42 388 4276.5000 LSE 16:22:08 108 4277.0000 LSE 16:22:57 28 4277.0000 LSE 16:22:57 364 4277.0000 LSE 16:22:57 2 4277.0000 LSE 16:22:57 308 4277.0000 LSE 16:22:57 220 4277.0000 LSE 16:22:57 195 4277.0000 LSE 16:22:57 435 4277.0000 LSE 16:22:57 527 4277.0000 LSE 16:22:57 418 4277.0000 LSE 16:22:57 6 4275.0000 LSE 16:23:31 349 4275.0000 LSE 16:23:31 34 4275.0000 LSE 16:23:31 148 4274.5000 LSE 16:23:45 164 4274.5000 LSE 16:23:45 85 4274.5000 LSE 16:23:45 408 4274.5000 LSE 16:23:45 18 4275.0000 LSE 16:24:03 219 4275.0000 LSE 16:24:03 54 4275.0000 LSE 16:24:05 320 4275.0000 LSE 16:24:05 118 4275.0000 LSE 16:24:05 2 4275.0000 LSE 16:24:05 50 4275.5000 LSE 16:24:41 66 4275.5000 LSE 16:24:41 250 4275.5000 LSE 16:24:41 381 4275.0000 LSE 16:24:50 53 4275.0000 LSE 16:24:50 42 4276.0000 LSE 16:25:19 51 4276.0000 LSE 16:25:20 1 4276.5000 LSE 16:25:24 250 4276.5000 LSE 16:25:24 282 4276.5000 LSE 16:25:33 50 4276.5000 LSE 16:25:33 66 4276.5000 LSE 16:25:33 58 4276.5000 LSE 16:25:33 77 4276.5000 LSE 16:25:33 409 4276.5000 LSE 16:25:33 295 4276.5000 LSE 16:25:33 65 4276.5000 LSE 16:25:33 84 4276.5000 LSE 16:25:33 98 4276.5000 LSE 16:25:33 141 4276.5000 LSE 16:25:33 92 4277.0000 LSE 16:26:02 414 4277.0000 LSE 16:26:02 100 4277.0000 LSE 16:26:03 245 4277.0000 LSE 16:26:03 313 4277.0000 LSE 16:26:03 151 4277.0000 LSE 16:26:04 52 4277.0000 LSE 16:26:04 36 4277.0000 LSE 16:26:04 201 4277.0000 LSE 16:26:04 4 4277.0000 LSE 16:26:05 338 4278.0000 LSE 16:26:54 50 4278.0000 LSE 16:26:54 357 4278.0000 LSE 16:26:54 356 4278.0000 LSE 16:26:54 235 4278.0000 LSE 16:26:54 106 4277.5000 LSE 16:27:04 395 4277.5000 LSE 16:27:04 425 4277.5000 LSE 16:27:05 186 4277.5000 LSE 16:27:05 136 4277.5000 LSE 16:27:05 351 4277.5000 LSE 16:27:23 230 4277.5000 LSE 16:27:23 121 4277.5000 LSE 16:27:23 728 4278.0000 LSE 16:27:31 284 4278.0000 LSE 16:27:31 403 4278.0000 LSE 16:27:31 37 4277.5000 LSE 16:28:00 357 4277.5000 LSE 16:28:08 175 4277.5000 LSE 16:28:08 219 4277.5000 LSE 16:28:08 120 4277.5000 LSE 16:28:08 60 4277.5000 LSE 16:28:08 154 4277.5000 LSE 16:28:08 374 4277.5000 LSE 16:28:08 83 4277.5000 LSE 16:28:08 484 4277.5000 LSE 16:28:08 100 4277.5000 LSE 16:28:08 187 4278.0000 LSE 16:28:30 115 4278.0000 LSE 16:28:30 429 4278.0000 LSE 16:28:30 111 4279.0000 LSE 16:28:50 737 4279.5000 LSE 16:28:55 308 4279.0000 LSE 16:29:00 54 4279.0000 LSE 16:29:00 688 4278.5000 LSE 16:29:24 1 4278.5000 LSE 16:29:24 6 4278.5000 LSE 16:29:24 262 4278.0000 LSE 16:29:29 315 4249.0000 Turquoise 08:02:54 315 4229.5000 Turquoise 08:04:55 335 4237.5000 Turquoise 08:05:25 342 4246.5000 Turquoise 08:07:21 29 4248.5000 Turquoise 08:09:00 91 4248.5000 Turquoise 08:09:00 20 4248.5000 Turquoise 08:09:00 197 4248.5000 Turquoise 08:09:00 314 4249.5000 Turquoise 08:11:27 417 4266.5000 Turquoise 08:14:36 347 4263.0000 Turquoise 08:15:08 322 4274.0000 Turquoise 08:18:00 77 4272.0000 Turquoise 08:20:03 259 4272.0000 Turquoise 08:20:03 100 4266.0000 Turquoise 08:22:37 216 4266.0000 Turquoise 08:22:37 329 4263.0000 Turquoise 08:25:08 305 4258.0000 Turquoise 08:28:36 327 4249.5000 Turquoise 08:32:03 332 4258.0000 Turquoise 08:35:08 333 4267.5000 Turquoise 08:38:58 291 4263.5000 Turquoise 08:42:40 301 4261.0000 Turquoise 08:46:25 164 4258.5000 Turquoise 08:50:06 131 4258.5000 Turquoise 08:51:24 315 4259.5000 Turquoise 08:53:43 285 4266.5000 Turquoise 08:57:54 315 4259.0000 Turquoise 09:00:52 307 4260.5000 Turquoise 09:03:41 307 4263.0000 Turquoise 09:07:11 285 4265.5000 Turquoise 09:12:10 287 4259.0000 Turquoise 09:15:01 70 4261.0000 Turquoise 09:19:11 22 4261.0000 Turquoise 09:19:48 174 4261.0000 Turquoise 09:19:48 39 4261.0000 Turquoise 09:19:48 116 4261.0000 Turquoise 09:19:48 351 4260.5000 Turquoise 09:25:03 207 4261.5000 Turquoise 09:29:07 90 4261.5000 Turquoise 09:29:07 345 4263.0000 Turquoise 09:33:00 335 4264.5000 Turquoise 09:37:57 351 4265.0000 Turquoise 09:41:52 301 4263.5000 Turquoise 09:47:34 337 4263.0000 Turquoise 09:51:47 293 4266.0000 Turquoise 09:56:42 337 4269.0000 Turquoise 10:02:19 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSZZGMKVLRGMZM