Unilever PLC

Transaction in Own Shares • Jun 9, 2021

National Storage Mechanism | Additional information RNS Number : 3891B Unilever PLC 09 June 2021 09 June 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: 09 June 2021 Number of ordinary shares purchased: 503,067 Highest price paid per share: GBp 4,290.5000 Lowest price paid per share: GBp 4,260.0000 Volume weighted average price paid per share: GBp 4,274.4885 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 11,658,171 of its ordinary shares in treasury and has 2,617,585,601 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 4,274.5954 350,000 BATS 4,274.3151 100,000 Chi-X 4,274.0962 39,835 Turquoise 4,274.1535 13,232 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 349 4,261.50 BATE 08:22:17 373 4,264.50 BATE 08:24:26 351 4,265.00 BATE 08:25:46 287 4,266.00 BATE 08:27:14 189 4,264.50 BATE 08:29:40 311 4,264.50 BATE 08:29:40 12 4,264.50 BATE 08:29:44 21 4,264.50 BATE 08:29:44 36 4,264.50 BATE 08:29:44 76 4,264.50 BATE 08:29:44 643 4,269.50 BATE 08:33:45 23 4,269.50 BATE 08:33:45 40 4,269.50 BATE 08:33:45 40 4,269.50 BATE 08:33:45 40 4,269.50 BATE 08:33:45 248 4,268.50 BATE 08:33:46 30 4,268.50 BATE 08:33:48 18 4,268.50 BATE 08:33:48 28 4,268.50 BATE 08:33:48 197 4,269.00 BATE 08:34:54 100 4,269.00 BATE 08:34:54 74 4,269.00 BATE 08:35:56 40 4,269.00 BATE 08:35:56 311 4,270.50 BATE 08:36:19 350 4,274.00 BATE 08:37:46 365 4,275.50 BATE 08:40:40 101 4,274.50 BATE 08:41:32 200 4,274.50 BATE 08:41:32 46 4,270.50 BATE 08:43:17 241 4,270.50 BATE 08:43:17 48 4,270.50 BATE 08:43:17 316 4,273.00 BATE 08:45:06 295 4,274.00 BATE 08:48:28 92 4,275.00 BATE 08:49:13 113 4,275.00 BATE 08:49:13 50 4,275.00 BATE 08:49:13 75 4,274.50 BATE 08:49:13 250 4,274.50 BATE 08:49:13 25 4,274.50 BATE 08:49:13 12 4,274.50 BATE 08:50:20 44 4,274.50 BATE 08:50:20 240 4,274.50 BATE 08:50:20 118 4,273.50 BATE 08:53:05 224 4,273.50 BATE 08:53:05 28 4,271.00 BATE 08:54:49 100 4,271.00 BATE 08:54:49 100 4,271.00 BATE 08:54:49 99 4,271.00 BATE 08:54:49 84 4,270.00 BATE 08:55:27 50 4,270.00 BATE 08:56:11 306 4270.5000 BATE 08:56:48 302 4266.5000 BATE 08:58:40 63 4268.5000 BATE 09:00:46 151 4268.5000 BATE 09:00:46 249 4269.0000 BATE 09:00:51 62 4269.0000 BATE 09:00:51 128 4268.5000 BATE 09:00:54 220 4268.5000 BATE 09:02:18 279 4272.5000 BATE 09:04:08 60 4272.5000 BATE 09:04:08 44 4271.0000 BATE 09:04:35 185 4272.5000 BATE 09:05:05 299 4274.0000 BATE 09:07:03 100 4272.5000 BATE 09:07:16 226 4272.5000 BATE 09:07:18 11 4271.5000 BATE 09:09:01 22 4271.5000 BATE 09:09:01 100 4271.5000 BATE 09:09:18 68 4271.5000 BATE 09:09:28 55 4271.5000 BATE 09:09:28 65 4271.5000 BATE 09:09:42 137 4271.0000 BATE 09:10:51 116 4271.0000 BATE 09:10:51 80 4271.0000 BATE 09:10:51 17 4269.5000 BATE 09:12:44 100 4269.5000 BATE 09:12:44 208 4269.5000 BATE 09:12:44 331 4270.5000 BATE 09:15:16 250 4274.0000 BATE 09:17:30 8 4274.0000 BATE 09:17:30 31 4274.0000 BATE 09:17:30 302 4273.0000 BATE 09:17:51 274 4274.5000 BATE 09:20:48 41 4274.5000 BATE 09:20:48 334 4274.0000 BATE 09:20:54 121 4275.5000 BATE 09:24:51 34 4275.5000 BATE 09:24:51 360 4276.0000 BATE 09:25:16 135 4275.0000 BATE 09:25:44 117 4277.0000 BATE 09:26:37 162 4277.0000 BATE 09:26:37 46 4277.0000 BATE 09:26:37 303 4277.5000 BATE 09:29:46 330 4276.5000 BATE 09:29:52 291 4278.0000 BATE 09:32:14 64 4278.0000 BATE 09:32:14 100 4277.0000 BATE 09:36:56 90 4277.0000 BATE 09:36:56 295 4277.0000 BATE 09:36:56 323 4277.0000 BATE 09:36:56 320 4279.0000 BATE 09:38:23 347 4280.5000 BATE 09:40:08 30 4280.0000 BATE 09:42:20 317 4280.0000 BATE 09:42:31 107 4281.0000 BATE 09:44:01 10 4281.0000 BATE 09:44:01 160 4283.0000 BATE 09:44:45 100 4283.0000 BATE 09:44:45 50 4283.0000 BATE 09:44:45 317 4284.5000 BATE 09:46:18 14 4284.5000 BATE 09:46:18 17 4282.5000 BATE 09:48:24 16 4282.5000 BATE 09:48:28 59 4282.5000 BATE 09:48:29 100 4282.5000 BATE 09:48:29 142 4282.5000 BATE 09:48:29 107 4281.5000 BATE 09:49:52 70 4281.5000 BATE 09:49:52 108 4281.5000 BATE 09:49:53 47 4281.5000 BATE 09:49:54 22 4281.5000 BATE 09:49:54 116 4281.5000 BATE 09:53:43 100 4281.5000 BATE 09:53:47 107 4281.5000 BATE 09:54:04 293 4281.5000 BATE 09:54:29 32 4281.5000 BATE 09:54:29 49 4281.5000 BATE 09:54:29 109 4280.0000 BATE 09:57:07 175 4280.0000 BATE 09:57:19 67 4280.0000 BATE 09:57:19 172 4280.0000 BATE 09:59:02 100 4280.0000 BATE 09:59:02 74 4280.0000 BATE 09:59:02 100 4280.5000 BATE 10:01:31 171 4280.5000 BATE 10:01:52 125 4280.5000 BATE 10:01:52 69 4280.5000 BATE 10:03:20 250 4280.5000 BATE 10:03:20 26 4280.5000 BATE 10:03:20 298 4276.0000 BATE 10:07:02 17 4274.5000 BATE 10:08:45 1 4274.5000 BATE 10:08:45 193 4274.5000 BATE 10:08:45 98 4274.5000 BATE 10:08:45 107 4273.5000 BATE 10:10:29 240 4273.5000 BATE 10:10:29 311 4268.0000 BATE 10:13:00 295 4268.5000 BATE 10:15:00 134 4270.5000 BATE 10:17:08 44 4270.5000 BATE 10:17:08 115 4270.5000 BATE 10:17:08 23 4270.5000 BATE 10:17:08 298 4272.5000 BATE 10:19:45 90 4274.0000 BATE 10:21:33 50 4274.0000 BATE 10:21:33 39 4273.5000 BATE 10:21:33 198 4273.5000 BATE 10:22:48 95 4273.5000 BATE 10:22:48 72 4276.0000 BATE 10:24:02 148 4276.0000 BATE 10:24:02 77 4276.0000 BATE 10:24:02 279 4275.5000 BATE 10:27:23 61 4275.5000 BATE 10:28:08 21 4275.5000 BATE 10:28:08 30 4275.5000 BATE 10:28:13 58 4275.5000 BATE 10:28:13 105 4275.5000 BATE 10:28:13 78 4275.5000 BATE 10:28:13 286 4273.5000 BATE 10:30:04 76 4274.5000 BATE 10:32:00 209 4274.5000 BATE 10:32:00 108 4272.0000 BATE 10:34:00 100 4272.0000 BATE 10:34:10 68 4272.0000 BATE 10:34:13 114 4275.5000 BATE 10:36:40 100 4275.5000 BATE 10:36:40 100 4275.5000 BATE 10:36:40 6 4275.5000 BATE 10:36:40 55 4272.5000 BATE 10:38:37 184 4272.5000 BATE 10:38:37 48 4272.5000 BATE 10:38:44 4 4272.0000 BATE 10:40:12 196 4272.0000 BATE 10:40:12 100 4272.0000 BATE 10:40:12 35 4272.0000 BATE 10:40:12 351 4272.0000 BATE 10:42:50 298 4268.0000 BATE 10:45:43 212 4271.0000 BATE 10:49:13 121 4271.0000 BATE 10:49:13 110 4269.5000 BATE 10:51:25 61 4269.5000 BATE 10:51:48 76 4271.0000 BATE 10:52:49 32 4271.5000 BATE 10:52:49 250 4271.5000 BATE 10:52:49 15 4271.5000 BATE 10:52:49 207 4271.0000 BATE 10:52:50 18 4271.0000 BATE 10:53:22 13 4271.0000 BATE 10:53:22 333 4270.5000 BATE 10:56:07 165 4270.5000 BATE 10:58:00 157 4270.5000 BATE 10:58:07 11 4270.5000 BATE 10:58:07 307 4269.5000 BATE 11:00:18 95 4268.5000 BATE 11:02:40 340 4270.5000 BATE 11:03:40 90 4270.0000 BATE 11:05:16 33 4270.0000 BATE 11:05:16 61 4270.0000 BATE 11:05:17 66 4270.0000 BATE 11:05:25 1 4270.0000 BATE 11:05:42 100 4270.0000 BATE 11:05:42 6 4268.0000 BATE 11:09:54 82 4268.0000 BATE 11:10:17 58 4268.5000 BATE 11:10:58 250 4268.5000 BATE 11:10:58 147 4268.5000 BATE 11:11:31 206 4268.5000 BATE 11:11:31 302 4265.5000 BATE 11:13:16 9 4265.5000 BATE 11:15:25 115 4265.5000 BATE 11:15:31 203 4265.5000 BATE 11:15:31 50 4263.5000 BATE 11:18:53 289 4263.5000 BATE 11:19:51 208 4263.5000 BATE 11:21:07 50 4265.5000 BATE 11:22:43 314 4265.0000 BATE 11:22:53 100 4262.0000 BATE 11:25:12 231 4261.0000 BATE 11:27:17 175 4262.0000 BATE 11:28:38 125 4262.0000 BATE 11:28:38 109 4260.5000 BATE 11:30:06 177 4260.5000 BATE 11:30:07 194 4262.0000 BATE 11:33:13 162 4262.0000 BATE 11:33:13 314 4262.0000 BATE 11:37:38 208 4261.5000 BATE 11:38:18 115 4261.5000 BATE 11:38:18 306 4260.5000 BATE 11:40:35 162 4261.5000 BATE 11:43:36 174 4261.5000 BATE 11:43:36 12 4261.5000 BATE 11:43:36 119 4262.5000 BATE 11:46:46 75 4262.5000 BATE 11:46:46 110 4262.5000 BATE 11:46:46 34 4264.5000 BATE 11:47:40 181 4264.5000 BATE 11:47:42 80 4264.5000 BATE 11:47:42 39 4261.5000 BATE 11:52:35 308 4261.5000 BATE 11:52:43 100 4260.0000 BATE 11:52:44 207 4260.0000 BATE 11:52:44 202 4261.5000 BATE 11:56:33 79 4261.5000 BATE 11:56:33 122 4261.5000 BATE 11:56:33 294 4262.5000 BATE 11:59:44 294 4263.0000 BATE 11:59:44 60 4262.0000 BATE 12:00:57 269 4262.0000 BATE 12:01:50 96 4262.0000 BATE 12:03:12 91 4262.0000 BATE 12:03:12 100 4262.0000 BATE 12:03:12 102 4261.5000 BATE 12:04:50 65 4261.5000 BATE 12:04:50 148 4261.5000 BATE 12:04:50 30 4261.5000 BATE 12:04:50 312 4263.0000 BATE 12:07:43 45 4263.5000 BATE 12:09:35 146 4265.0000 BATE 12:11:24 60 4265.0000 BATE 12:11:24 115 4265.0000 BATE 12:11:24 58 4265.0000 BATE 12:12:56 100 4265.0000 BATE 12:12:56 169 4265.0000 BATE 12:12:56 140 4265.0000 BATE 12:15:13 100 4265.0000 BATE 12:15:23 71 4265.0000 BATE 12:15:45 23 4268.0000 BATE 12:18:37 135 4268.0000 BATE 12:19:15 99 4268.0000 BATE 12:19:16 74 4268.0000 BATE 12:19:16 341 4270.5000 BATE 12:22:13 95 4269.0000 BATE 12:23:00 38 4269.0000 BATE 12:23:00 207 4269.0000 BATE 12:23:31 94 4268.5000 BATE 12:25:59 85 4268.5000 BATE 12:25:59 146 4268.5000 BATE 12:25:59 35 4268.0000 BATE 12:30:02 256 4268.0000 BATE 12:30:02 100 4268.5000 BATE 12:31:06 100 4268.5000 BATE 12:31:06 301 4267.5000 BATE 12:34:03 94 4265.0000 BATE 12:35:57 209 4265.0000 BATE 12:35:57 50 4265.0000 BATE 12:35:57 317 4266.5000 BATE 12:38:59 87 4266.5000 BATE 12:41:44 229 4266.5000 BATE 12:41:44 53 4267.0000 BATE 12:44:05 122 4267.0000 BATE 12:45:03 121 4267.0000 BATE 12:45:03 100 4266.0000 BATE 12:46:03 100 4266.0000 BATE 12:46:03 246 4266.5000 BATE 12:47:22 75 4266.5000 BATE 12:47:39 13 4266.5000 BATE 12:48:41 100 4267.5000 BATE 12:49:50 185 4267.0000 BATE 12:51:28 163 4267.0000 BATE 12:51:28 105 4267.5000 BATE 12:54:34 123 4267.5000 BATE 12:54:35 97 4267.5000 BATE 12:54:36 19 4267.5000 BATE 12:56:57 250 4267.5000 BATE 12:57:19 18 4267.5000 BATE 12:57:58 29 4267.0000 BATE 12:59:13 124 4268.0000 BATE 12:59:41 126 4268.0000 BATE 12:59:41 75 4268.0000 BATE 12:59:47 164 4268.0000 BATE 13:02:25 59 4268.0000 BATE 13:02:29 46 4268.0000 BATE 13:02:29 33 4268.0000 BATE 13:02:29 131 4268.0000 BATE 13:03:04 185 4268.0000 BATE 13:03:04 73 4269.0000 BATE 13:05:11 250 4269.0000 BATE 13:05:11 10 4269.0000 BATE 13:05:11 10 4269.5000 BATE 13:08:26 107 4269.5000 BATE 13:08:26 3 4269.5000 BATE 13:08:27 100 4269.5000 BATE 13:08:27 42 4269.5000 BATE 13:08:27 12 4269.5000 BATE 13:08:27 20 4269.5000 BATE 13:08:27 16 4269.5000 BATE 13:08:27 130 4271.0000 BATE 13:10:19 97 4271.0000 BATE 13:10:34 61 4271.5000 BATE 13:11:32 145 4271.5000 BATE 13:11:32 144 4271.5000 BATE 13:11:32 9 4277.0000 BATE 13:14:30 213 4277.0000 BATE 13:14:30 102 4277.0000 BATE 13:14:30 181 4276.5000 BATE 13:16:45 38 4276.5000 BATE 13:16:45 106 4276.5000 BATE 13:17:25 73 4273.0000 BATE 13:19:10 116 4273.0000 BATE 13:19:13 134 4273.0000 BATE 13:19:13 150 4275.0000 BATE 13:21:35 184 4275.0000 BATE 13:21:35 17 4275.0000 BATE 13:22:20 35 4275.0000 BATE 13:24:50 15 4275.0000 BATE 13:24:50 8 4275.0000 BATE 13:24:50 78 4275.0000 BATE 13:24:50 83 4275.0000 BATE 13:24:50 50 4275.0000 BATE 13:24:50 18 4275.0000 BATE 13:24:50 178 4275.0000 BATE 13:26:32 49 4275.0000 BATE 13:26:32 72 4275.0000 BATE 13:27:31 325 4278.0000 BATE 13:29:24 250 4277.5000 BATE 13:30:30 90 4277.5000 BATE 13:30:54 210 4280.5000 BATE 13:33:06 209 4281.0000 BATE 13:34:07 144 4281.0000 BATE 13:34:07 87 4281.5000 BATE 13:35:50 250 4281.5000 BATE 13:35:50 75 4277.0000 BATE 13:38:15 222 4277.0000 BATE 13:38:15 207 4277.0000 BATE 13:40:09 12 4277.0000 BATE 13:40:09 153 4278.0000 BATE 13:40:58 6 4278.0000 BATE 13:40:58 149 4278.0000 BATE 13:41:13 20 4278.0000 BATE 13:41:13 329 4278.5000 BATE 13:45:32 66 4280.5000 BATE 13:47:28 242 4280.5000 BATE 13:47:28 316 4281.0000 BATE 13:47:28 56 4279.5000 BATE 13:49:26 250 4279.5000 BATE 13:49:26 114 4280.0000 BATE 13:51:20 81 4280.0000 BATE 13:51:44 147 4280.0000 BATE 13:51:44 219 4279.5000 BATE 13:52:46 126 4279.5000 BATE 13:52:48 131 4279.0000 BATE 13:55:19 50 4279.0000 BATE 13:55:19 50 4279.0000 BATE 13:55:19 63 4279.0000 BATE 13:55:19 50 4278.5000 BATE 13:55:19 322 4280.0000 BATE 13:58:01 313 4280.0000 BATE 14:00:06 250 4280.5000 BATE 14:02:14 98 4280.5000 BATE 14:02:20 332 4280.0000 BATE 14:02:52 127 4282.0000 BATE 14:04:30 188 4282.0000 BATE 14:04:30 184 4284.0000 BATE 14:05:55 155 4284.0000 BATE 14:05:55 322 4283.5000 BATE 14:08:30 345 4284.0000 BATE 14:10:15 64 4283.5000 BATE 14:12:16 253 4283.5000 BATE 14:12:16 50 4283.5000 BATE 14:13:58 107 4283.0000 BATE 14:13:58 129 4283.0000 BATE 14:13:58 41 4281.0000 BATE 14:15:19 250 4281.0000 BATE 14:15:19 42 4281.0000 BATE 14:15:19 14 4281.0000 BATE 14:16:36 72 4281.0000 BATE 14:16:36 294 4282.5000 BATE 14:18:27 100 4283.0000 BATE 14:20:08 295 4282.5000 BATE 14:20:36 176 4279.5000 BATE 14:20:58 177 4279.5000 BATE 14:20:58 35 4283.0000 BATE 14:24:16 120 4283.5000 BATE 14:25:01 100 4283.5000 BATE 14:25:01 163 4283.5000 BATE 14:25:01 100 4284.0000 BATE 14:25:37 185 4284.0000 BATE 14:25:37 24 4283.0000 BATE 14:26:32 22 4283.0000 BATE 14:26:32 24 4283.0000 BATE 14:26:35 33 4283.0000 BATE 14:26:35 20 4283.0000 BATE 14:26:35 85 4283.0000 BATE 14:26:43 27 4283.0000 BATE 14:26:43 89 4283.0000 BATE 14:26:43 11 4283.0000 BATE 14:26:43 329 4281.5000 BATE 14:28:21 16 4279.5000 BATE 14:29:27 64 4279.5000 BATE 14:29:27 45 4279.5000 BATE 14:29:27 50 4279.5000 BATE 14:29:27 321 4280.5000 BATE 14:30:01 55 4281.0000 BATE 14:30:55 18 4281.0000 BATE 14:30:55 20 4281.0000 BATE 14:30:55 254 4281.0000 BATE 14:30:55 299 4281.5000 BATE 14:31:25 250 4284.0000 BATE 14:32:23 46 4284.0000 BATE 14:32:27 48 4283.5000 BATE 14:32:31 250 4283.5000 BATE 14:32:31 37 4283.5000 BATE 14:32:31 289 4282.5000 BATE 14:33:41 5 4283.0000 BATE 14:33:56 483 4285.5000 BATE 14:34:58 24 4285.0000 BATE 14:35:02 250 4285.0000 BATE 14:35:02 30 4285.0000 BATE 14:35:02 78 4286.0000 BATE 14:35:34 36 4286.5000 BATE 14:35:49 35 4286.5000 BATE 14:35:49 274 4286.5000 BATE 14:35:55 43 4284.5000 BATE 14:36:55 173 4284.5000 BATE 14:36:55 31 4284.5000 BATE 14:36:55 83 4284.5000 BATE 14:36:55 17 4286.0000 BATE 14:38:20 12 4286.0000 BATE 14:38:20 118 4286.0000 BATE 14:38:20 42 4286.0000 BATE 14:38:20 24 4286.0000 BATE 14:38:20 108 4286.0000 BATE 14:38:20 12 4286.0000 BATE 14:38:20 129 4286.0000 BATE 14:39:00 50 4286.0000 BATE 14:39:00 50 4286.0000 BATE 14:39:00 50 4285.5000 BATE 14:39:00 40 4286.0000 BATE 14:39:00 292 4286.0000 BATE 14:39:00 132 4283.5000 BATE 14:39:54 10 4283.5000 BATE 14:39:54 177 4283.5000 BATE 14:39:54 162 4286.5000 BATE 14:41:38 88 4286.5000 BATE 14:41:38 331 4286.5000 BATE 14:42:06 61 4286.5000 BATE 14:42:06 250 4287.5000 BATE 14:42:51 335 4289.0000 BATE 14:43:48 224 4287.0000 BATE 14:44:27 86 4287.0000 BATE 14:44:27 74 4286.5000 BATE 14:45:56 250 4286.5000 BATE 14:45:56 7 4285.0000 BATE 14:46:33 11 4285.0000 BATE 14:46:33 7 4285.0000 BATE 14:46:33 6 4285.0000 BATE 14:46:33 17 4285.0000 BATE 14:46:33 290 4285.0000 BATE 14:46:33 286 4283.5000 BATE 14:47:40 297 4283.0000 BATE 14:48:42 25 4287.5000 BATE 14:50:23 287 4287.5000 BATE 14:50:24 5 4287.5000 BATE 14:51:12 18 4287.5000 BATE 14:51:12 13 4287.5000 BATE 14:51:12 23 4287.5000 BATE 14:51:12 15 4287.5000 BATE 14:51:12 15 4287.5000 BATE 14:51:13 17 4288.0000 BATE 14:51:42 323 4288.5000 BATE 14:51:42 14 4288.0000 BATE 14:51:43 17 4288.0000 BATE 14:51:43 7 4288.0000 BATE 14:51:43 18 4288.0000 BATE 14:51:43 79 4288.0000 BATE 14:51:43 49 4288.0000 BATE 14:51:43 20 4288.0000 BATE 14:51:43 100 4289.5000 BATE 14:53:02 100 4289.5000 BATE 14:53:02 97 4289.5000 BATE 14:53:03 1 4288.0000 BATE 14:53:53 58 4288.5000 BATE 14:54:11 84 4288.5000 BATE 14:54:11 227 4288.5000 BATE 14:54:11 97 4289.0000 BATE 14:54:38 15 4289.0000 BATE 14:54:38 9 4289.0000 BATE 14:54:38 164 4289.0000 BATE 14:54:38 147 4290.0000 BATE 14:55:47 207 4290.0000 BATE 14:55:47 100 4290.5000 BATE 14:55:47 399 4290.0000 BATE 14:58:41 173 4289.5000 BATE 14:59:01 155 4289.5000 BATE 14:59:01 250 4288.5000 BATE 14:59:50 100 4288.5000 BATE 14:59:50 140 4288.5000 BATE 14:59:50 5 4288.5000 BATE 14:59:54 23 4287.5000 BATE 15:01:24 158 4287.5000 BATE 15:01:24 38 4288.0000 BATE 15:01:41 288 4288.0000 BATE 15:01:51 191 4287.0000 BATE 15:02:31 109 4287.0000 BATE 15:02:31 19 4287.0000 BATE 15:02:31 83 4284.5000 BATE 15:04:12 12 4284.5000 BATE 15:04:12 63 4284.5000 BATE 15:04:12 12 4284.5000 BATE 15:04:12 100 4284.5000 BATE 15:04:18 27 4284.5000 BATE 15:04:18 16 4284.5000 BATE 15:04:18 139 4283.5000 BATE 15:04:48 175 4283.5000 BATE 15:04:48 96 4282.5000 BATE 15:06:01 9 4282.5000 BATE 15:06:01 96 4282.5000 BATE 15:06:06 7 4282.5000 BATE 15:06:06 12 4282.5000 BATE 15:06:09 94 4282.5000 BATE 15:06:09 4 4282.5000 BATE 15:06:09 6 4282.5000 BATE 15:06:09 354 4284.0000 BATE 15:07:24 9 4283.0000 BATE 15:08:16 91 4283.0000 BATE 15:08:16 96 4283.0000 BATE 15:08:16 17 4283.0000 BATE 15:08:16 98 4283.0000 BATE 15:08:17 11 4282.0000 BATE 15:09:49 12 4282.0000 BATE 15:09:49 319 4282.0000 BATE 15:09:51 19 4278.5000 BATE 15:10:14 67 4278.5000 BATE 15:10:14 18 4278.5000 BATE 15:10:14 242 4278.5000 BATE 15:10:14 305 4279.0000 BATE 15:12:18 23 4280.5000 BATE 15:13:15 307 4280.5000 BATE 15:13:23 89 4279.0000 BATE 15:13:39 28 4279.0000 BATE 15:13:39 219 4279.0000 BATE 15:13:40 277 4278.0000 BATE 15:14:36 316 4279.5000 BATE 15:15:42 72 4278.0000 BATE 15:16:45 8 4277.0000 BATE 15:17:17 33 4277.0000 BATE 15:17:17 10 4277.0000 BATE 15:17:17 30 4277.0000 BATE 15:17:17 360 4278.0000 BATE 15:18:00 204 4278.5000 BATE 15:19:15 97 4278.5000 BATE 15:19:15 15 4279.5000 BATE 15:19:33 20 4279.5000 BATE 15:19:33 35 4279.5000 BATE 15:19:33 18 4279.5000 BATE 15:19:33 19 4279.5000 BATE 15:19:33 43 4279.5000 BATE 15:19:33 10 4279.5000 BATE 15:19:33 38 4279.5000 BATE 15:19:33 36 4279.5000 BATE 15:19:33 64 4279.5000 BATE 15:19:44 69 4278.0000 BATE 15:20:26 219 4278.0000 BATE 15:20:26 16 4277.0000 BATE 15:22:37 38 4277.0000 BATE 15:22:37 292 4277.0000 BATE 15:22:37 350 4277.5000 BATE 15:23:13 153 4276.0000 BATE 15:23:34 145 4276.0000 BATE 15:24:33 100 4276.0000 BATE 15:24:33 45 4276.0000 BATE 15:24:33 50 4276.0000 BATE 15:24:33 160 4272.5000 BATE 15:25:12 153 4272.5000 BATE 15:25:12 336 4272.5000 BATE 15:26:46 70 4272.5000 BATE 15:27:44 139 4272.5000 BATE 15:27:44 104 4272.5000 BATE 15:27:44 343 4274.0000 BATE 15:29:23 120 4275.5000 BATE 15:30:23 185 4275.5000 BATE 15:30:23 250 4274.0000 BATE 15:30:38 69 4274.0000 BATE 15:30:38 18 4274.0000 BATE 15:30:43 314 4275.0000 BATE 15:31:54 49 4274.5000 BATE 15:33:02 244 4274.5000 BATE 15:33:02 290 4273.5000 BATE 15:34:03 217 4272.0000 BATE 15:35:07 68 4272.0000 BATE 15:35:07 44 4272.0000 BATE 15:35:07 300 4273.0000 BATE 15:36:19 309 4274.0000 BATE 15:37:53 315 4273.0000 BATE 15:38:42 248 4275.5000 BATE 15:39:51 97 4275.5000 BATE 15:39:51 314 4276.0000 BATE 15:40:07 320 4277.0000 BATE 15:41:27 207 4275.5000 BATE 15:42:06 85 4275.5000 BATE 15:42:07 177 4274.5000 BATE 15:43:08 165 4274.5000 BATE 15:43:08 333 4273.0000 BATE 15:44:05 60 4271.5000 BATE 15:45:19 69 4271.5000 BATE 15:45:19 119 4271.5000 BATE 15:45:33 100 4271.5000 BATE 15:45:33 210 4270.0000 BATE 15:46:32 40 4270.0000 BATE 15:46:32 76 4270.0000 BATE 15:46:32 4 4270.0000 BATE 15:46:36 8 4270.0000 BATE 15:47:27 64 4270.0000 BATE 15:47:33 32 4270.0000 BATE 15:47:34 250 4270.0000 BATE 15:47:34 104 4269.5000 BATE 15:48:28 22 4269.5000 BATE 15:48:29 65 4269.5000 BATE 15:48:29 95 4269.5000 BATE 15:48:29 305 4271.0000 BATE 15:49:37 252 4271.0000 BATE 15:50:34 18 4271.0000 BATE 15:50:35 60 4271.0000 BATE 15:50:35 109 4272.5000 BATE 15:52:26 35 4272.5000 BATE 15:52:26 169 4272.5000 BATE 15:52:26 301 4272.0000 BATE 15:52:44 146 4269.0000 BATE 15:53:37 157 4269.0000 BATE 15:53:42 52 4267.5000 BATE 15:54:08 87 4267.5000 BATE 15:54:11 23 4267.5000 BATE 15:54:11 69 4267.5000 BATE 15:54:11 64 4267.5000 BATE 15:54:11 7 4267.5000 BATE 15:54:11 343 4267.0000 BATE 15:55:17 354 4270.0000 BATE 15:56:48 324 4270.0000 BATE 15:57:18 305 4270.0000 BATE 15:58:35 322 4268.0000 BATE 15:59:18 100 4268.0000 BATE 16:00:05 50 4268.0000 BATE 16:00:05 239 4268.5000 BATE 16:00:39 104 4268.5000 BATE 16:00:39 100 4268.5000 BATE 16:01:42 218 4267.5000 BATE 16:01:49 125 4267.5000 BATE 16:02:00 323 4267.0000 BATE 16:02:40 329 4267.5000 BATE 16:03:48 91 4268.0000 BATE 16:04:33 45 4268.5000 BATE 16:05:17 299 4268.5000 BATE 16:05:17 50 4269.0000 BATE 16:06:22 302 4268.5000 BATE 16:06:26 298 4268.5000 BATE 16:07:32 343 4268.5000 BATE 16:08:33 288 4268.0000 BATE 16:08:50 19 4268.0000 BATE 16:10:33 114 4268.0000 BATE 16:10:33 53 4268.0000 BATE 16:10:33 19 4268.0000 BATE 16:10:33 22 4268.0000 BATE 16:10:33 44 4268.0000 BATE 16:10:33 78 4268.0000 BATE 16:10:33 344 4268.5000 BATE 16:11:12 89 4269.0000 BATE 16:12:05 250 4269.0000 BATE 16:12:05 307 4269.5000 BATE 16:12:46 85 4268.5000 BATE 16:13:39 238 4268.5000 BATE 16:13:40 121 4268.0000 BATE 16:14:40 223 4268.0000 BATE 16:14:40 158 4271.0000 BATE 16:15:44 157 4271.0000 BATE 16:15:44 263 4269.5000 BATE 16:16:49 55 4269.5000 BATE 16:17:04 54 4271.0000 BATE 16:18:00 34 4271.5000 BATE 16:18:12 56 4271.5000 BATE 16:18:12 176 4271.5000 BATE 16:18:12 46 4271.5000 BATE 16:18:12 114 4271.5000 BATE 16:18:12 100 4272.0000 BATE 16:18:28 100 4272.0000 BATE 16:18:28 50 4272.0000 BATE 16:18:28 119 4270.5000 BATE 16:19:13 200 4270.5000 BATE 16:19:13 305 4271.5000 BATE 16:20:18 197 4272.5000 BATE 16:21:11 158 4272.5000 BATE 16:21:11 31 4272.5000 BATE 16:22:23 120 4272.5000 BATE 16:22:23 123 4272.5000 BATE 16:22:23 49 4272.5000 BATE 16:22:23 61 4272.5000 BATE 16:22:24 174 4272.5000 BATE 16:22:31 124 4272.5000 BATE 16:22:31 200 4272.5000 BATE 16:22:31 318 4274.0000 BATE 16:23:19 57 4273.0000 BATE 16:24:25 269 4273.0000 BATE 16:24:25 79 4274.0000 BATE 16:24:55 250 4274.0000 BATE 16:24:55 343 4274.0000 BATE 16:25:17 313 4273.0000 BATE 16:26:00 153 4272.5000 BATE 16:26:35 100 4272.5000 BATE 16:26:35 50 4272.0000 BATE 16:26:58 55 4272.0000 BATE 16:26:58 250 4271.5000 BATE 16:27:47 112 4271.5000 BATE 16:27:47 316 4271.5000 BATE 16:27:47 240 4271.5000 BATE 16:27:49 25 4271.5000 BATE 16:27:49 94 4271.5000 BATE 16:27:49 110 4271.5000 BATE 16:28:11 334 4271.5000 BATE 16:28:26 53 4271.0000 BATE 16:28:53 27 4271.0000 BATE 16:28:53 25 4271.0000 BATE 16:28:53 55 4271.0000 BATE 16:28:53 20 4271.0000 BATE 16:28:53 10 4271.0000 BATE 16:28:53 90 4271.0000 BATE 16:28:53 81 4272.0000 BATE 16:28:59 19 4272.0000 BATE 16:28:59 21 4272.0000 BATE 16:29:00 305 4262.0000 CHIX 08:23:14 300 4265.0000 CHIX 08:25:46 303 4266.0000 CHIX 08:27:14 292 4264.0000 CHIX 08:29:45 57 4268.5000 CHIX 08:33:09 100 4268.5000 CHIX 08:33:09 268 4268.5000 CHIX 08:33:09 57 4268.5000 CHIX 08:33:09 304 4269.0000 CHIX 08:33:45 344 4270.5000 CHIX 08:36:19 215 4276.0000 CHIX 08:40:38 57 4276.0000 CHIX 08:40:38 30 4276.0000 CHIX 08:40:38 7 4275.0000 CHIX 08:41:32 324 4275.0000 CHIX 08:41:32 319 4272.0000 CHIX 08:44:14 28 4274.5000 CHIX 08:48:28 43 4274.5000 CHIX 08:48:28 273 4274.5000 CHIX 08:48:28 331 4274.5000 CHIX 08:50:20 339 4273.5000 CHIX 08:52:55 13 4272.0000 CHIX 08:55:05 307 4270.0000 CHIX 08:55:27 22 4270.0000 CHIX 08:55:27 311 4266.0000 CHIX 08:58:42 330 4268.5000 CHIX 09:00:54 104 4272.5000 CHIX 09:04:08 142 4272.5000 CHIX 09:04:08 81 4272.5000 CHIX 09:04:08 320 4274.0000 CHIX 09:06:03 47 4271.5000 CHIX 09:08:03 139 4271.5000 CHIX 09:08:03 122 4271.5000 CHIX 09:08:03 15 4271.5000 CHIX 09:08:03 113 4271.0000 CHIX 09:10:51 27 4271.0000 CHIX 09:10:58 166 4271.0000 CHIX 09:11:12 349 4268.5000 CHIX 09:13:52 287 4274.0000 CHIX 09:17:20 329 4274.5000 CHIX 09:20:48 177 4273.5000 CHIX 09:23:02 48 4273.5000 CHIX 09:23:02 63 4273.5000 CHIX 09:23:02 103 4275.0000 CHIX 09:25:44 46 4275.0000 CHIX 09:25:44 167 4275.0000 CHIX 09:25:44 78 4277.5000 CHIX 09:28:31 215 4277.5000 CHIX 09:28:31 336 4278.0000 CHIX 09:32:14 215 4276.0000 CHIX 09:34:59 71 4277.0000 CHIX 09:36:56 273 4277.0000 CHIX 09:36:56 232 4279.5000 CHIX 09:38:57 319 4281.0000 CHIX 09:41:03 57 4281.5000 CHIX 09:43:50 100 4281.5000 CHIX 09:43:50 100 4285.0000 CHIX 09:46:12 60 4285.0000 CHIX 09:46:12 217 4282.5000 CHIX 09:48:24 127 4282.5000 CHIX 09:48:31 297 4281.0000 CHIX 09:51:57 13 4281.0000 CHIX 09:51:57 297 4281.5000 CHIX 09:54:29 82 4280.0000 CHIX 09:57:19 235 4280.0000 CHIX 09:57:19 18 4280.0000 CHIX 09:57:24 25 4279.0000 CHIX 10:00:38 114 4280.5000 CHIX 10:01:31 215 4281.0000 CHIX 10:01:52 118 4281.0000 CHIX 10:01:52 65 4280.5000 CHIX 10:01:52 286 4276.0000 CHIX 10:07:02 100 4272.5000 CHIX 10:10:08 50 4272.5000 CHIX 10:10:08 215 4273.0000 CHIX 10:11:17 100 4268.5000 CHIX 10:14:28 2 4268.5000 CHIX 10:14:28 101 4268.5000 CHIX 10:14:29 100 4268.5000 CHIX 10:14:29 215 4273.5000 CHIX 10:17:56 70 4272.5000 CHIX 10:19:45 250 4272.5000 CHIX 10:19:45 338 4276.0000 CHIX 10:24:02 319 4275.0000 CHIX 10:27:23 299 4275.0000 CHIX 10:31:07 18 4272.5000 CHIX 10:34:36 318 4274.0000 CHIX 10:35:39 320 4274.5000 CHIX 10:37:46 350 4272.0000 CHIX 10:42:50 100 4268.5000 CHIX 10:46:11 17 4268.5000 CHIX 10:46:11 110 4271.0000 CHIX 10:49:13 111 4271.0000 CHIX 10:49:13 98 4271.0000 CHIX 10:49:13 332 4271.0000 CHIX 10:53:22 102 4271.0000 CHIX 10:54:31 57 4271.0000 CHIX 10:54:31 294 4270.5000 CHIX 10:57:31 14 4270.5000 CHIX 10:57:51 346 4269.5000 CHIX 11:01:27 105 4270.0000 CHIX 11:04:46 248 4270.0000 CHIX 11:05:42 178 4268.5000 CHIX 11:10:58 116 4268.5000 CHIX 11:12:14 215 4268.5000 CHIX 11:12:14 15 4268.5000 CHIX 11:12:14 121 4268.5000 CHIX 11:12:14 123 4264.5000 CHIX 11:17:33 172 4264.5000 CHIX 11:17:33 17 4264.5000 CHIX 11:17:33 54 4265.0000 CHIX 11:21:57 290 4265.0000 CHIX 11:22:53 299 4261.5000 CHIX 11:25:12 9 4261.5000 CHIX 11:25:12 149 4260.5000 CHIX 11:30:06 152 4260.5000 CHIX 11:30:06 268 4261.5000 CHIX 11:33:23 17 4261.5000 CHIX 11:33:23 60 4261.5000 CHIX 11:37:38 240 4261.5000 CHIX 11:38:18 17 4262.0000 CHIX 11:43:04 147 4262.0000 CHIX 11:43:04 14 4262.0000 CHIX 11:43:04 90 4261.5000 CHIX 11:43:36 214 4261.5000 CHIX 11:43:36 301 4264.5000 CHIX 11:47:42 324 4261.5000 CHIX 11:52:43 5 4261.5000 CHIX 11:52:43 79 4262.0000 CHIX 11:56:33 57 4261.5000 CHIX 11:56:33 215 4261.5000 CHIX 11:56:33 348 4261.5000 CHIX 11:56:33 325 4262.0000 CHIX 12:02:26 290 4264.0000 CHIX 12:06:56 302 4264.5000 CHIX 12:09:35 324 4264.5000 CHIX 12:14:19 1 4268.5000 CHIX 12:18:22 100 4268.5000 CHIX 12:18:22 100 4268.5000 CHIX 12:18:22 100 4268.5000 CHIX 12:18:22 316 4270.5000 CHIX 12:22:13 86 4267.5000 CHIX 12:26:07 215 4267.5000 CHIX 12:26:07 319 4268.0000 CHIX 12:31:30 310 4265.0000 CHIX 12:35:57 180 4267.0000 CHIX 12:40:40 67 4266.5000 CHIX 12:41:44 250 4266.5000 CHIX 12:41:44 28 4266.5000 CHIX 12:41:44 148 4266.5000 CHIX 12:46:32 144 4266.5000 CHIX 12:46:32 4 4267.0000 CHIX 12:50:41 320 4267.0000 CHIX 12:50:41 4 4267.5000 CHIX 12:54:38 283 4267.5000 CHIX 12:54:38 6 4267.5000 CHIX 12:54:38 201 4267.5000 CHIX 12:57:58 144 4267.5000 CHIX 12:57:58 61 4268.0000 CHIX 13:02:29 46 4268.0000 CHIX 13:02:29 33 4268.0000 CHIX 13:02:29 215 4268.0000 CHIX 13:02:29 197 4269.5000 CHIX 13:06:59 136 4269.5000 CHIX 13:06:59 182 4271.5000 CHIX 13:11:15 49 4271.5000 CHIX 13:11:32 90 4271.5000 CHIX 13:11:32 215 4277.5000 CHIX 13:14:12 312 4276.5000 CHIX 13:17:25 302 4275.0000 CHIX 13:22:20 274 4275.0000 CHIX 13:24:50 79 4275.0000 CHIX 13:24:50 303 4278.0000 CHIX 13:29:24 13 4278.0000 CHIX 13:29:24 215 4281.0000 CHIX 13:33:52 28 4281.0000 CHIX 13:34:07 222 4281.0000 CHIX 13:34:07 51 4281.0000 CHIX 13:34:07 298 4277.5000 CHIX 13:38:15 42 4277.5000 CHIX 13:40:09 57 4277.5000 CHIX 13:40:09 215 4277.5000 CHIX 13:40:09 215 4279.0000 CHIX 13:45:27 22 4278.5000 CHIX 13:46:24 58 4278.5000 CHIX 13:46:25 200 4278.5000 CHIX 13:46:25 215 4280.0000 CHIX 13:49:20 304 4280.0000 CHIX 13:51:15 354 4279.0000 CHIX 13:54:07 320 4280.0000 CHIX 13:58:01 215 4280.5000 CHIX 14:02:15 335 4280.0000 CHIX 14:02:52 305 4285.5000 CHIX 14:05:06 100 4284.0000 CHIX 14:08:26 215 4284.0000 CHIX 14:08:26 15 4284.0000 CHIX 14:08:26 134 4284.0000 CHIX 14:11:01 205 4284.0000 CHIX 14:11:01 17 4283.5000 CHIX 14:13:58 57 4283.5000 CHIX 14:13:58 215 4283.5000 CHIX 14:13:58 254 4282.5000 CHIX 14:18:27 48 4282.5000 CHIX 14:18:27 287 4283.0000 CHIX 14:20:20 317 4280.0000 CHIX 14:22:35 14 4284.0000 CHIX 14:25:46 282 4284.0000 CHIX 14:25:46 154 4282.0000 CHIX 14:27:30 198 4282.0000 CHIX 14:27:30 235 4280.5000 CHIX 14:30:01 58 4280.5000 CHIX 14:30:01 46 4280.5000 CHIX 14:30:01 319 4281.0000 CHIX 14:31:02 355 4283.5000 CHIX 14:32:31 10 4282.5000 CHIX 14:33:41 133 4282.5000 CHIX 14:33:41 158 4282.5000 CHIX 14:33:41 11 4282.5000 CHIX 14:33:41 215 4285.0000 CHIX 14:34:58 93 4285.0000 CHIX 14:35:02 215 4285.0000 CHIX 14:35:02 81 4286.5000 CHIX 14:36:06 215 4286.5000 CHIX 14:36:06 22 4284.0000 CHIX 14:37:20 93 4284.0000 CHIX 14:37:20 179 4284.0000 CHIX 14:37:20 44 4284.0000 CHIX 14:37:20 133 4286.0000 CHIX 14:39:00 221 4286.0000 CHIX 14:39:00 44 4284.0000 CHIX 14:40:39 57 4284.0000 CHIX 14:40:40 348 4287.0000 CHIX 14:41:50 93 4289.5000 CHIX 14:43:39 86 4289.5000 CHIX 14:43:39 151 4289.5000 CHIX 14:43:39 336 4286.5000 CHIX 14:45:15 146 4286.0000 CHIX 14:46:30 201 4286.0000 CHIX 14:46:30 293 4283.0000 CHIX 14:48:27 100 4287.5000 CHIX 14:50:19 8 4287.5000 CHIX 14:50:19 185 4287.5000 CHIX 14:50:24 494 4261.0000 LSE 08:22:17 480 4261.5000 LSE 08:22:17 1106 4264.5000 LSE 08:24:26 739 4263.5000 LSE 08:24:27 50 4263.5000 LSE 08:24:32 15 4263.5000 LSE 08:24:32 118 4263.5000 LSE 08:24:35 67 4263.5000 LSE 08:24:35 100 4265.0000 LSE 08:25:46 411 4264.5000 LSE 08:25:47 586 4264.5000 LSE 08:25:47 459 4265.0000 LSE 08:25:47 179 4263.5000 LSE 08:26:00 590 4265.5000 LSE 08:27:14 470 4265.5000 LSE 08:27:15 491 4265.5000 LSE 08:27:15 83 4265.5000 LSE 08:27:15 665 4264.5000 LSE 08:27:47 378 4264.0000 LSE 08:29:45 99 4264.0000 LSE 08:29:45 150 4269.5000 LSE 08:33:45 628 4269.5000 LSE 08:33:45 29 4269.5000 LSE 08:33:45 67 4269.0000 LSE 08:33:46 634 4268.5000 LSE 08:33:50 558 4269.5000 LSE 08:34:50 344 4268.5000 LSE 08:35:12 92 4268.5000 LSE 08:35:12 460 4268.5000 LSE 08:35:12 477 4269.0000 LSE 08:35:56 432 4273.5000 LSE 08:37:46 334 4272.5000 LSE 08:38:03 151 4272.5000 LSE 08:38:03 40 4274.5000 LSE 08:40:40 484 4275.5000 LSE 08:40:40 492 4274.5000 LSE 08:41:04 66 4274.5000 LSE 08:41:32 140 4274.5000 LSE 08:41:32 220 4274.5000 LSE 08:41:32 54 4274.5000 LSE 08:41:32 495 4274.5000 LSE 08:41:50 64 4273.0000 LSE 08:42:16 410 4273.0000 LSE 08:42:20 488 4273.5000 LSE 08:45:06 38 4272.5000 LSE 08:45:48 388 4272.5000 LSE 08:45:48 150 4274.0000 LSE 08:48:28 350 4274.0000 LSE 08:48:28 144 4274.5000 LSE 08:49:13 50 4274.5000 LSE 08:49:13 50 4274.5000 LSE 08:49:13 66 4274.5000 LSE 08:49:13 50 4274.5000 LSE 08:49:13 50 4274.5000 LSE 08:49:13 488 4275.0000 LSE 08:49:13 60 4274.5000 LSE 08:50:20 66 4274.5000 LSE 08:50:20 420 4274.5000 LSE 08:50:20 310 4273.5000 LSE 08:52:55 161 4273.5000 LSE 08:52:55 254 4273.0000 LSE 08:53:06 236 4273.0000 LSE 08:53:06 20 4271.0000 LSE 08:53:56 399 4271.0000 LSE 08:53:56 165 4271.0000 LSE 08:54:49 250 4271.0000 LSE 08:54:49 444 4271.5000 LSE 08:55:17 36 4271.5000 LSE 08:55:17 449 4271.0000 LSE 08:55:27 323 4269.0000 LSE 08:56:48 86 4269.0000 LSE 08:56:48 474 4270.0000 LSE 08:56:48 344 4268.5000 LSE 08:57:23 72 4268.5000 LSE 08:57:23 146 4266.5000 LSE 08:57:25 88 4266.5000 LSE 08:57:45 100 4266.5000 LSE 08:57:47 73 4266.5000 LSE 08:57:47 416 4266.5000 LSE 08:58:40 351 4266.0000 LSE 08:58:42 122 4266.0000 LSE 08:58:42 270 4268.0000 LSE 09:00:54 198 4268.0000 LSE 09:00:54 489 4268.5000 LSE 09:00:54 326 4273.0000 LSE 09:04:08 277 4273.0000 LSE 09:04:08 510 4272.0000 LSE 09:04:35 177 4272.0000 LSE 09:04:35 270 4274.0000 LSE 09:06:03 362 4274.0000 LSE 09:06:03 498 4274.0000 LSE 09:07:03 488 4272.5000 LSE 09:07:18 503 4271.5000 LSE 09:07:21 420 4271.5000 LSE 09:09:42 513 4271.0000 LSE 09:10:06 50 4271.0000 LSE 09:11:12 66 4271.0000 LSE 09:11:12 230 4271.0000 LSE 09:11:12 508 4271.0000 LSE 09:11:12 167 4270.5000 LSE 09:11:14 80 4270.5000 LSE 09:11:14 228 4270.5000 LSE 09:11:14 23 4270.5000 LSE 09:12:16 559 4270.5000 LSE 09:12:16 426 4271.0000 LSE 09:12:16 478 4269.5000 LSE 09:12:20 421 4270.0000 LSE 09:12:37 419 4269.5000 LSE 09:12:44 436 4269.0000 LSE 09:12:52 200 4268.0000 LSE 09:13:03 289 4268.0000 LSE 09:13:03 126 4268.5000 LSE 09:13:52 50 4268.5000 LSE 09:13:52 66 4268.5000 LSE 09:13:52 50 4268.5000 LSE 09:13:52 190 4268.5000 LSE 09:13:52 457 4274.0000 LSE 09:17:20 205 4274.0000 LSE 09:17:30 96 4274.0000 LSE 09:17:30 36 4274.0000 LSE 09:17:30 90 4274.0000 LSE 09:17:30 440 4273.5000 LSE 09:17:46 51 4273.5000 LSE 09:17:46 5 4273.0000 LSE 09:17:51 50 4273.0000 LSE 09:17:51 50 4273.0000 LSE 09:17:51 66 4273.0000 LSE 09:17:51 200 4273.0000 LSE 09:17:51 50 4273.0000 LSE 09:17:51 454 4273.0000 LSE 09:17:51 510 4274.0000 LSE 09:20:54 413 4274.5000 LSE 09:20:54 497 4274.5000 LSE 09:21:50 51 4273.5000 LSE 09:22:05 195 4273.5000 LSE 09:22:05 66 4273.5000 LSE 09:22:05 50 4273.5000 LSE 09:22:05 50 4273.5000 LSE 09:22:05 50 4273.5000 LSE 09:22:05 87 4273.5000 LSE 09:22:05 435 4273.5000 LSE 09:22:05 293 4273.5000 LSE 09:23:02 207 4273.5000 LSE 09:23:02 171 4275.5000 LSE 09:25:17 36 4275.5000 LSE 09:25:17 242 4275.5000 LSE 09:25:17 468 4275.0000 LSE 09:25:22 42 4275.0000 LSE 09:25:44 65 4275.0000 LSE 09:25:44 321 4275.0000 LSE 09:25:44 94 4277.0000 LSE 09:27:03 50 4277.0000 LSE 09:27:03 50 4277.0000 LSE 09:27:03 260 4277.0000 LSE 09:27:03 66 4277.0000 LSE 09:27:03 50 4277.0000 LSE 09:27:03 50 4277.0000 LSE 09:27:03 14 4277.0000 LSE 09:27:03 460 4277.0000 LSE 09:27:03 127 4276.5000 LSE 09:27:20 308 4276.5000 LSE 09:27:21 35 4276.5000 LSE 09:27:21 500 4276.0000 LSE 09:27:26 50 4277.5000 LSE 09:29:46 50 4277.5000 LSE 09:29:46 139 4277.5000 LSE 09:29:46 147 4277.5000 LSE 09:29:46 68 4277.5000 LSE 09:29:46 478 4277.5000 LSE 09:29:46 6 4278.0000 LSE 09:32:14 140 4278.0000 LSE 09:32:14 97 4278.0000 LSE 09:32:14 66 4278.0000 LSE 09:32:14 50 4278.0000 LSE 09:32:14 50 4278.0000 LSE 09:32:14 31 4278.0000 LSE 09:32:14 50 4278.0000 LSE 09:32:14 66 4278.0000 LSE 09:32:14 50 4278.0000 LSE 09:32:14 50 4278.0000 LSE 09:32:14 175 4278.0000 LSE 09:32:14 83 4278.0000 LSE 09:32:14 50 4278.0000 LSE 09:32:14 492 4278.0000 LSE 09:32:14 436 4276.5000 LSE 09:33:08 103 4277.0000 LSE 09:36:56 154 4277.0000 LSE 09:36:56 764 4277.0000 LSE 09:36:56 594 4277.0000 LSE 09:37:35 530 4276.5000 LSE 09:37:49 105 4279.0000 LSE 09:38:23 398 4279.0000 LSE 09:38:23 66 4279.5000 LSE 09:39:16 50 4279.5000 LSE 09:39:16 50 4279.5000 LSE 09:39:16 200 4279.5000 LSE 09:39:16 37 4279.5000 LSE 09:39:16 457 4279.5000 LSE 09:39:16 50 4280.0000 LSE 09:40:08 137 4280.5000 LSE 09:40:08 190 4280.0000 LSE 09:40:08 175 4280.0000 LSE 09:40:08 128 4280.5000 LSE 09:40:08 276 4280.5000 LSE 09:40:08 65 4279.5000 LSE 09:41:03 47 4280.0000 LSE 09:41:03 50 4280.0000 LSE 09:41:03 65 4280.0000 LSE 09:41:03 175 4280.0000 LSE 09:41:03 78 4279.5000 LSE 09:41:03 406 4280.0000 LSE 09:42:31 76 4280.0000 LSE 09:42:31 50 4279.5000 LSE 09:42:51 50 4279.5000 LSE 09:42:51 73 4279.5000 LSE 09:42:51 175 4279.5000 LSE 09:42:51 210 4279.5000 LSE 09:42:51 707 4279.5000 LSE 09:42:51 457 4283.0000 LSE 09:44:45 463 4283.0000 LSE 09:44:45 346 4283.0000 LSE 09:45:28 28 4283.0000 LSE 09:45:28 126 4283.0000 LSE 09:45:28 465 4284.0000 LSE 09:46:18 461 4284.5000 LSE 09:46:18 427 4283.5000 LSE 09:46:19 432 4282.5000 LSE 09:46:52 471 4282.5000 LSE 09:48:24 300 4282.5000 LSE 09:48:47 180 4282.5000 LSE 09:48:47 100 4281.5000 LSE 09:49:19 112 4282.0000 LSE 09:49:41 100 4282.0000 LSE 09:49:41 94 4282.0000 LSE 09:49:52 219 4282.0000 LSE 09:49:54 192 4282.0000 LSE 09:49:54 271 4282.0000 LSE 09:49:54 206 4282.0000 LSE 09:49:54 498 4281.0000 LSE 09:51:57 67 4281.0000 LSE 09:51:57 487 4281.0000 LSE 09:52:44 27 4281.0000 LSE 09:52:44 536 4282.0000 LSE 09:54:19 197 4281.5000 LSE 09:54:29 301 4281.5000 LSE 09:54:29 510 4281.5000 LSE 09:54:29 452 4280.0000 LSE 09:57:19 54 4280.5000 LSE 09:58:05 286 4280.5000 LSE 09:58:05 89 4280.5000 LSE 09:58:05 498 4280.0000 LSE 09:59:02 521 4279.5000 LSE 09:59:21 50 4280.5000 LSE 10:01:42 175 4280.5000 LSE 10:01:42 102 4280.5000 LSE 10:01:52 393 4280.5000 LSE 10:01:52 540 4280.5000 LSE 10:03:20 487 4280.5000 LSE 10:03:20 7 4279.5000 LSE 10:03:23 23 4279.5000 LSE 10:03:23 50 4279.5000 LSE 10:03:23 50 4279.5000 LSE 10:03:23 50 4279.5000 LSE 10:03:23 50 4279.5000 LSE 10:03:23 50 4279.5000 LSE 10:03:23 175 4279.5000 LSE 10:03:23 865 4280.0000 LSE 10:03:23 483 4279.5000 LSE 10:04:12 231 4278.5000 LSE 10:05:07 187 4278.5000 LSE 10:05:07 241 4277.0000 LSE 10:05:14 175 4277.0000 LSE 10:05:14 50 4275.0000 LSE 10:07:02 50 4275.0000 LSE 10:07:02 155 4275.0000 LSE 10:07:02 82 4274.5000 LSE 10:07:02 50 4275.0000 LSE 10:07:02 50 4275.0000 LSE 10:07:02 50 4275.0000 LSE 10:07:02 407 4276.0000 LSE 10:07:02 50 4274.5000 LSE 10:08:45 50 4274.5000 LSE 10:08:45 50 4274.5000 LSE 10:08:45 175 4274.5000 LSE 10:08:45 50 4274.5000 LSE 10:08:45 50 4274.5000 LSE 10:08:45 415 4274.5000 LSE 10:08:45 53 4273.0000 LSE 10:10:29 366 4273.0000 LSE 10:10:29 165 4273.0000 LSE 10:11:02 50 4273.0000 LSE 10:11:02 270 4273.0000 LSE 10:11:02 481 4273.0000 LSE 10:11:02 443 4272.5000 LSE 10:11:31 421 4271.0000 LSE 10:11:42 450 4270.0000 LSE 10:12:19 166 4268.0000 LSE 10:13:00 230 4268.0000 LSE 10:13:00 50 4268.0000 LSE 10:13:00 50 4268.0000 LSE 10:13:00 452 4268.0000 LSE 10:13:00 434 4265.5000 LSE 10:13:22 453 4268.5000 LSE 10:14:29 54 4268.5000 LSE 10:15:00 41 4268.5000 LSE 10:15:00 326 4268.5000 LSE 10:15:00 62 4268.5000 LSE 10:15:00 443 4268.5000 LSE 10:15:00 301 4270.5000 LSE 10:16:21 194 4270.5000 LSE 10:16:21 44 4270.5000 LSE 10:17:08 119 4270.5000 LSE 10:17:08 104 4270.5000 LSE 10:17:08 259 4270.5000 LSE 10:17:08 74 4270.5000 LSE 10:17:08 28 4270.5000 LSE 10:17:08 428 4273.0000 LSE 10:18:16 226 4272.0000 LSE 10:18:47 194 4272.0000 LSE 10:18:47 37 4271.5000 LSE 10:19:01 382 4271.5000 LSE 10:19:02 440 4273.0000 LSE 10:21:04 476 4273.5000 LSE 10:21:33 11 4273.0000 LSE 10:21:35 28 4273.0000 LSE 10:21:35 515 4273.5000 LSE 10:21:57 11 4273.5000 LSE 10:21:57 50 4273.0000 LSE 10:22:48 200 4273.0000 LSE 10:22:48 79 4273.0000 LSE 10:22:48 50 4273.0000 LSE 10:22:48 50 4273.0000 LSE 10:22:48 351 4273.0000 LSE 10:22:48 148 4273.0000 LSE 10:22:48 428 4274.5000 LSE 10:23:27 472 4276.0000 LSE 10:24:02 443 4275.5000 LSE 10:24:12 493 4274.5000 LSE 10:25:48 434 4275.0000 LSE 10:27:23 304 4275.0000 LSE 10:27:57 175 4275.0000 LSE 10:27:57 351 4275.5000 LSE 10:28:30 8 4275.5000 LSE 10:28:30 85 4275.5000 LSE 10:28:30 45 4275.0000 LSE 10:28:31 370 4275.0000 LSE 10:29:10 421 4274.0000 LSE 10:29:28 50 4273.5000 LSE 10:30:04 50 4273.5000 LSE 10:30:04 474 4273.0000 LSE 10:30:14 50 4274.5000 LSE 10:31:07 50 4274.5000 LSE 10:31:07 50 4274.5000 LSE 10:31:07 50 4274.5000 LSE 10:31:07 420 4275.0000 LSE 10:31:07 480 4274.5000 LSE 10:31:40 463 4274.0000 LSE 10:32:13 467 4273.5000 LSE 10:33:00 442 4275.0000 LSE 10:36:15 50 4275.5000 LSE 10:36:26 50 4275.5000 LSE 10:36:26 50 4275.5000 LSE 10:36:26 50 4275.5000 LSE 10:36:26 175 4275.5000 LSE 10:36:26 730 4275.5000 LSE 10:36:40 27 4275.5000 LSE 10:37:18 59 4275.5000 LSE 10:37:18 70 4275.5000 LSE 10:37:18 82 4275.5000 LSE 10:37:18 82 4275.0000 LSE 10:37:37 53 4275.0000 LSE 10:37:37 263 4275.5000 LSE 10:37:37 50 4275.5000 LSE 10:37:37 50 4275.5000 LSE 10:37:37 175 4275.0000 LSE 10:37:37 55 4275.5000 LSE 10:37:37 291 4275.5000 LSE 10:37:37 450 4275.5000 LSE 10:37:37 47 4274.5000 LSE 10:37:46 250 4274.5000 LSE 10:37:46 175 4274.5000 LSE 10:37:51 405 4274.0000 LSE 10:38:13 200 4271.5000 LSE 10:40:12 422 4272.0000 LSE 10:40:12 14 4271.5000 LSE 10:40:13 76 4271.5000 LSE 10:40:13 136 4271.5000 LSE 10:40:18 291 4272.5000 LSE 10:41:15 114 4272.5000 LSE 10:41:15 50 4272.0000 LSE 10:42:50 50 4272.0000 LSE 10:42:50 50 4272.0000 LSE 10:42:50 175 4272.0000 LSE 10:42:50 414 4272.0000 LSE 10:42:50 228 4271.5000 LSE 10:42:57 207 4271.5000 LSE 10:42:57 490 4270.5000 LSE 10:43:49 426 4269.0000 LSE 10:44:41 175 4268.0000 LSE 10:45:43 50 4268.0000 LSE 10:45:43 160 4268.0000 LSE 10:45:43 50 4268.0000 LSE 10:45:43 455 4268.0000 LSE 10:45:43 418 4267.0000 LSE 10:45:49 231 4269.5000 LSE 10:47:48 64 4271.0000 LSE 10:49:13 111 4271.0000 LSE 10:49:13 102 4271.0000 LSE 10:49:13 81 4271.0000 LSE 10:49:13 21 4271.0000 LSE 10:49:13 148 4271.0000 LSE 10:49:13 115 4271.0000 LSE 10:49:13 175 4271.0000 LSE 10:49:13 650 4271.0000 LSE 10:49:13 346 4270.0000 LSE 10:49:53 87 4270.0000 LSE 10:49:53 357 4271.5000 LSE 10:52:41 196 4271.5000 LSE 10:52:41 115 4271.5000 LSE 10:52:41 240 4271.0000 LSE 10:53:07 50 4271.0000 LSE 10:53:22 24 4271.0000 LSE 10:53:22 50 4270.5000 LSE 10:53:22 57 4270.5000 LSE 10:53:22 50 4270.5000 LSE 10:53:22 50 4270.5000 LSE 10:53:22 50 4270.5000 LSE 10:53:22 102 4271.0000 LSE 10:53:22 50 4271.0000 LSE 10:53:22 50 4270.5000 LSE 10:53:22 50 4271.0000 LSE 10:53:22 50 4271.0000 LSE 10:53:22 50 4271.0000 LSE 10:53:22 104 4271.0000 LSE 10:53:22 50 4270.5000 LSE 10:53:22 403 4271.0000 LSE 10:53:22 290 4271.0000 LSE 10:53:22 85 4271.0000 LSE 10:53:22 421 4270.5000 LSE 10:55:00 417 4270.5000 LSE 10:56:07 177 4270.5000 LSE 10:58:07 61 4270.5000 LSE 10:58:07 240 4270.5000 LSE 10:58:07 445 4270.5000 LSE 10:58:07 584 4270.0000 LSE 10:58:14 471 4269.5000 LSE 10:58:32 276 4270.0000 LSE 11:00:00 75 4270.0000 LSE 11:00:00 116 4270.0000 LSE 11:00:04 193 4270.0000 LSE 11:00:04 57 4270.0000 LSE 11:00:04 91 4270.0000 LSE 11:00:04 106 4270.0000 LSE 11:00:06 419 4269.5000 LSE 11:01:27 480 4269.0000 LSE 11:01:30 651 4270.5000 LSE 11:03:40 443 4270.0000 LSE 11:05:42 465 4270.0000 LSE 11:05:42 724 4269.5000 LSE 11:06:02 23 4269.0000 LSE 11:06:48 362 4269.0000 LSE 11:06:48 50 4269.0000 LSE 11:06:48 116 4269.0000 LSE 11:06:48 175 4269.0000 LSE 11:06:48 50 4269.0000 LSE 11:06:48 50 4269.0000 LSE 11:06:48 50 4269.0000 LSE 11:06:48 50 4269.0000 LSE 11:06:48 544 4269.0000 LSE 11:06:48 175 4269.0000 LSE 11:11:31 50 4269.0000 LSE 11:11:31 50 4269.0000 LSE 11:11:31 341 4268.5000 LSE 11:12:14 588 4268.5000 LSE 11:12:14 102 4268.5000 LSE 11:12:14 250 4268.0000 LSE 11:12:21 191 4268.0000 LSE 11:12:21 55 4268.0000 LSE 11:12:21 127 4268.0000 LSE 11:12:21 356 4267.5000 LSE 11:12:58 119 4267.5000 LSE 11:12:58 479 4267.0000 LSE 11:13:05 471 4265.0000 LSE 11:14:26 419 4265.5000 LSE 11:15:31 218 4265.0000 LSE 11:16:37 246 4265.0000 LSE 11:16:37 430 4264.5000 LSE 11:17:33 50 4263.5000 LSE 11:19:51 50 4263.5000 LSE 11:19:51 175 4263.5000 LSE 11:19:51 492 4263.5000 LSE 11:19:51 424 4265.0000 LSE 11:22:53 474 4265.0000 LSE 11:22:53 414 4264.0000 LSE 11:23:16 50 4264.0000 LSE 11:23:16 450 4264.0000 LSE 11:23:16 50 4262.0000 LSE 11:25:12 50 4262.0000 LSE 11:25:12 50 4262.0000 LSE 11:25:12 50 4262.0000 LSE 11:25:12 213 4262.0000 LSE 11:25:12 50 4262.0000 LSE 11:25:12 125 4262.0000 LSE 11:25:12 46 4262.0000 LSE 11:25:12 257 4262.0000 LSE 11:25:12 154 4261.5000 LSE 11:28:03 339 4261.5000 LSE 11:28:03 132 4261.5000 LSE 11:28:54 214 4261.5000 LSE 11:28:54 65 4261.5000 LSE 11:28:54 175 4261.0000 LSE 11:29:50 50 4261.0000 LSE 11:29:50 50 4261.0000 LSE 11:29:50 50 4261.0000 LSE 11:29:50 97 4261.0000 LSE 11:29:50 210 4261.0000 LSE 11:29:50 279 4261.0000 LSE 11:29:50 18 4261.5000 LSE 11:31:13 66 4261.5000 LSE 11:33:23 175 4261.5000 LSE 11:33:23 50 4261.5000 LSE 11:33:23 50 4261.5000 LSE 11:33:23 50 4261.5000 LSE 11:33:23 50 4261.5000 LSE 11:33:23 266 4261.5000 LSE 11:33:23 197 4261.5000 LSE 11:33:23 442 4261.0000 LSE 11:33:26 144 4261.0000 LSE 11:34:24 218 4261.0000 LSE 11:34:57 108 4261.0000 LSE 11:34:57 59 4262.0000 LSE 11:38:00 331 4262.0000 LSE 11:38:00 99 4262.0000 LSE 11:38:00 422 4262.0000 LSE 11:38:00 50 4261.5000 LSE 11:38:18 175 4261.5000 LSE 11:38:18 50 4261.5000 LSE 11:38:18 50 4261.5000 LSE 11:38:18 50 4261.5000 LSE 11:38:18 50 4261.5000 LSE 11:38:18 472 4261.5000 LSE 11:38:18 448 4261.5000 LSE 11:38:18 298 4261.0000 LSE 11:39:15 175 4261.0000 LSE 11:39:15 40 4261.0000 LSE 11:39:15 29 4261.0000 LSE 11:39:15 349 4261.0000 LSE 11:39:15 409 4260.5000 LSE 11:40:35 446 4261.5000 LSE 11:43:36 54 4261.0000 LSE 11:44:35 50 4264.5000 LSE 11:46:59 82 4264.5000 LSE 11:46:59 50 4264.5000 LSE 11:46:59 50 4264.5000 LSE 11:46:59 50 4264.5000 LSE 11:46:59 508 4264.5000 LSE 11:46:59 500 4264.5000 LSE 11:46:59 50 4264.5000 LSE 11:46:59 50 4264.5000 LSE 11:46:59 470 4264.0000 LSE 11:47:00 431 4264.0000 LSE 11:47:43 464 4263.5000 LSE 11:48:21 171 4263.0000 LSE 11:49:00 50 4263.0000 LSE 11:49:00 200 4263.0000 LSE 11:49:00 316 4263.0000 LSE 11:49:00 128 4263.0000 LSE 11:49:00 120 4263.0000 LSE 11:49:37 320 4263.0000 LSE 11:49:37 175 4261.0000 LSE 11:52:43 270 4261.0000 LSE 11:52:43 443 4261.5000 LSE 11:52:43 481 4260.5000 LSE 11:52:44 593 4261.5000 LSE 11:56:33 493 4261.0000 LSE 11:56:54 212 4261.5000 LSE 11:56:54 226 4261.5000 LSE 11:56:54 108 4261.5000 LSE 11:56:54 71 4261.5000 LSE 11:56:54 6 4262.0000 LSE 11:59:44 373 4262.5000 LSE 11:59:44 130 4262.5000 LSE 11:59:44 433 4262.5000 LSE 11:59:44 514 4262.0000 LSE 11:59:45 102 4262.0000 LSE 11:59:45 494 4262.0000 LSE 12:01:50 236 4262.5000 LSE 12:02:26 175 4262.5000 LSE 12:02:26 294 4262.5000 LSE 12:02:26 43 4262.5000 LSE 12:02:26 121 4262.5000 LSE 12:02:26 188 4262.5000 LSE 12:02:26 231 4262.5000 LSE 12:02:26 13 4262.5000 LSE 12:02:26 100 4262.5000 LSE 12:02:26 111 4262.5000 LSE 12:02:26 42 4262.0000 LSE 12:04:04 11 4262.0000 LSE 12:04:05 42 4262.0000 LSE 12:04:33 36 4262.0000 LSE 12:04:33 184 4262.0000 LSE 12:04:33 14 4262.0000 LSE 12:04:33 136 4262.0000 LSE 12:04:33 447 4261.5000 LSE 12:04:50 165 4261.5000 LSE 12:05:44 174 4261.5000 LSE 12:05:44 95 4261.5000 LSE 12:05:44 60 4263.0000 LSE 12:07:43 431 4263.0000 LSE 12:07:43 175 4264.5000 LSE 12:09:22 40 4264.5000 LSE 12:09:22 439 4264.5000 LSE 12:09:22 206 4264.0000 LSE 12:09:35 105 4264.0000 LSE 12:09:35 176 4264.0000 LSE 12:09:35 434 4264.5000 LSE 12:11:58 63 4264.5000 LSE 12:11:58 53 4264.0000 LSE 12:12:32 36 4265.0000 LSE 12:13:08 379 4265.0000 LSE 12:13:08 249 4264.5000 LSE 12:13:09 174 4264.5000 LSE 12:13:09 123 4264.5000 LSE 12:14:19 302 4264.5000 LSE 12:14:19 498 4264.5000 LSE 12:14:19 485 4266.0000 LSE 12:16:19 415 4267.5000 LSE 12:16:56 408 4268.5000 LSE 12:18:22 445 4268.0000 LSE 12:19:16 496 4270.5000 LSE 12:22:13 72 4270.0000 LSE 12:22:14 307 4270.0000 LSE 12:22:14 68 4270.0000 LSE 12:22:47 502 4270.0000 LSE 12:23:00 414 4269.0000 LSE 12:24:03 82 4269.0000 LSE 12:24:03 474 4269.5000 LSE 12:25:11 151 4269.0000 LSE 12:25:44 18 4269.0000 LSE 12:25:44 260 4269.0000 LSE 12:25:44 203 4267.0000 LSE 12:26:17 225 4267.0000 LSE 12:26:17 422 4268.0000 LSE 12:30:02 50 4268.0000 LSE 12:30:02 170 4268.0000 LSE 12:30:02 270 4268.0000 LSE 12:30:02 414 4268.0000 LSE 12:30:02 84 4268.0000 LSE 12:32:01 245 4268.0000 LSE 12:32:01 154 4268.0000 LSE 12:32:13 59 4266.5000 LSE 12:34:03 50 4266.5000 LSE 12:34:03 50 4266.5000 LSE 12:34:03 175 4266.5000 LSE 12:34:03 50 4266.5000 LSE 12:34:03 50 4266.5000 LSE 12:34:03 50 4266.5000 LSE 12:34:03 438 4267.5000 LSE 12:34:03 66 4265.0000 LSE 12:35:57 50 4265.0000 LSE 12:35:57 140 4265.0000 LSE 12:35:57 50 4265.0000 LSE 12:35:57 50 4265.0000 LSE 12:35:57 50 4265.0000 LSE 12:35:57 433 4266.0000 LSE 12:37:06 462 4266.5000 LSE 12:38:59 488 4266.5000 LSE 12:40:43 439 4266.5000 LSE 12:41:44 21 4267.0000 LSE 12:45:03 175 4267.0000 LSE 12:45:03 50 4267.0000 LSE 12:45:03 50 4267.0000 LSE 12:45:03 50 4267.0000 LSE 12:45:03 50 4266.5000 LSE 12:45:03 50 4267.0000 LSE 12:45:03 137 4266.5000 LSE 12:45:03 50 4266.5000 LSE 12:45:03 280 4266.5000 LSE 12:45:03 50 4266.5000 LSE 12:45:03 522 4267.0000 LSE 12:45:03 423 4267.0000 LSE 12:45:03 286 4266.0000 LSE 12:45:24 153 4266.0000 LSE 12:45:24 609 4267.0000 LSE 12:50:41 419 4267.0000 LSE 12:51:28 143 4267.0000 LSE 12:51:28 247 4266.5000 LSE 12:51:56 160 4267.0000 LSE 12:53:21 50 4267.5000 LSE 12:54:38 105 4267.5000 LSE 12:54:38 50 4267.5000 LSE 12:54:38 50 4267.5000 LSE 12:54:38 175 4267.5000 LSE 12:54:38 47 4267.5000 LSE 12:54:38 496 4267.5000 LSE 12:54:38 515 4267.5000 LSE 12:54:38 414 4267.0000 LSE 12:54:39 486 4267.5000 LSE 12:56:49 280 4267.5000 LSE 12:57:04 167 4267.5000 LSE 12:57:04 301 4267.5000 LSE 12:57:58 68 4267.5000 LSE 12:57:58 68 4267.5000 LSE 12:57:58 424 4268.0000 LSE 13:00:04 100 4267.5000 LSE 13:00:30 437 4268.0000 LSE 13:00:30 342 4267.5000 LSE 13:00:41 155 4268.0000 LSE 13:02:29 257 4268.0000 LSE 13:02:29 71 4268.0000 LSE 13:03:11 36 4268.0000 LSE 13:03:11 250 4268.0000 LSE 13:03:11 98 4268.0000 LSE 13:03:11 453 4269.0000 LSE 13:04:21 3 4271.5000 LSE 13:06:07 50 4271.0000 LSE 13:06:07 175 4271.0000 LSE 13:06:07 190 4271.0000 LSE 13:06:07 50 4271.0000 LSE 13:06:07 424 4271.5000 LSE 13:06:07 451 4270.5000 LSE 13:06:38 250 4270.0000 LSE 13:06:43 100 4270.0000 LSE 13:06:53 138 4270.0000 LSE 13:06:59 472 4270.0000 LSE 13:09:07 46 4277.0000 LSE 13:14:30 74 4277.0000 LSE 13:14:30 50 4277.0000 LSE 13:14:30 50 4277.0000 LSE 13:14:30 50 4277.0000 LSE 13:14:30 175 4277.0000 LSE 13:14:30 81 4277.0000 LSE 13:14:30 150 4277.0000 LSE 13:14:30 175 4277.0000 LSE 13:14:30 158 4277.0000 LSE 13:14:30 50 4277.0000 LSE 13:14:30 175 4277.0000 LSE 13:14:30 301 4277.0000 LSE 13:14:30 733 4277.0000 LSE 13:14:30 43 4277.5000 LSE 13:15:37 50 4277.5000 LSE 13:15:37 175 4277.5000 LSE 13:15:37 50 4277.5000 LSE 13:15:37 50 4277.5000 LSE 13:15:37 50 4277.5000 LSE 13:15:37 489 4276.5000 LSE 13:16:30 454 4276.5000 LSE 13:17:25 226 4275.0000 LSE 13:18:02 126 4275.0000 LSE 13:18:02 115 4275.0000 LSE 13:18:02 92 4275.0000 LSE 13:20:56 119 4275.0000 LSE 13:20:56 239 4275.5000 LSE 13:21:46 210 4275.5000 LSE 13:21:46 210 4275.5000 LSE 13:21:49 208 4275.5000 LSE 13:21:49 302 4275.0000 LSE 13:22:20 304 4274.0000 LSE 13:22:27 180 4274.0000 LSE 13:22:27 289 4275.5000 LSE 13:23:17 210 4275.5000 LSE 13:23:17 418 4275.0000 LSE 13:24:50 192 4275.0000 LSE 13:25:10 236 4275.0000 LSE 13:25:10 53 4275.0000 LSE 13:27:52 994 4278.0000 LSE 13:29:24 95 4277.5000 LSE 13:29:44 92 4277.5000 LSE 13:29:44 279 4277.5000 LSE 13:29:44 606 4277.5000 LSE 13:30:54 5 4277.5000 LSE 13:30:54 206 4278.5000 LSE 13:31:20 264 4278.5000 LSE 13:31:20 474 4277.5000 LSE 13:31:40 292 4281.0000 LSE 13:34:07 673 4281.5000 LSE 13:34:40 35 4281.5000 LSE 13:35:50 90 4281.5000 LSE 13:35:50 260 4281.5000 LSE 13:35:54 50 4281.5000 LSE 13:36:04 50 4281.5000 LSE 13:36:04 50 4281.5000 LSE 13:36:04 50 4281.5000 LSE 13:36:04 175 4281.5000 LSE 13:36:04 50 4281.5000 LSE 13:36:04 75 4281.5000 LSE 13:36:04 105 4281.5000 LSE 13:36:04 157 4281.5000 LSE 13:36:04 177 4281.5000 LSE 13:36:04 75 4281.5000 LSE 13:36:04 105 4281.5000 LSE 13:36:04 421 4281.0000 LSE 13:36:14 406 4279.0000 LSE 13:37:18 59 4277.0000 LSE 13:39:09 50 4277.0000 LSE 13:39:09 50 4277.0000 LSE 13:39:09 50 4277.0000 LSE 13:39:09 50 4277.0000 LSE 13:39:09 210 4277.0000 LSE 13:39:09 138 4277.0000 LSE 13:39:09 338 4277.0000 LSE 13:39:09 430 4277.5000 LSE 13:41:15 184 4278.0000 LSE 13:41:54 200 4278.0000 LSE 13:41:54 68 4278.0000 LSE 13:41:54 443 4277.5000 LSE 13:42:01 277 4278.5000 LSE 13:43:29 212 4278.5000 LSE 13:43:29 212 4278.5000 LSE 13:44:54 283 4278.5000 LSE 13:44:54 238 4278.5000 LSE 13:44:54 212 4278.5000 LSE 13:44:54 219 4278.5000 LSE 13:45:12 212 4278.5000 LSE 13:45:12 215 4278.5000 LSE 13:45:29 212 4278.5000 LSE 13:45:29 212 4278.5000 LSE 13:46:39 215 4278.5000 LSE 13:46:39 413 4280.5000 LSE 13:47:28 429 4281.0000 LSE 13:47:28 473 4280.0000 LSE 13:47:30 46 4279.5000 LSE 13:48:29 167 4279.5000 LSE 13:48:31 167 4279.5000 LSE 13:48:31 84 4279.5000 LSE 13:48:31 115 4279.5000 LSE 13:49:26 84 4279.5000 LSE 13:49:30 208 4279.5000 LSE 13:49:30 475 4279.0000 LSE 13:49:48 414 4280.0000 LSE 13:51:15 485 4280.0000 LSE 13:51:36 88 4280.0000 LSE 13:52:43 226 4280.0000 LSE 13:52:43 157 4280.0000 LSE 13:52:43 497 4279.5000 LSE 13:52:55 9 4277.5000 LSE 13:53:22 50 4277.5000 LSE 13:53:22 50 4277.5000 LSE 13:53:22 50 4277.5000 LSE 13:53:22 250 4277.5000 LSE 13:53:22 395 4279.0000 LSE 13:54:21 31 4279.0000 LSE 13:54:21 10 4279.0000 LSE 13:55:19 493 4279.0000 LSE 13:55:19 412 4280.0000 LSE 13:57:22 285 4280.5000 LSE 13:57:22 213 4280.5000 LSE 13:57:22 429 4280.0000 LSE 13:57:36 443 4280.0000 LSE 13:59:44 38 4280.0000 LSE 13:59:44 76 4280.0000 LSE 13:59:54 212 4280.0000 LSE 14:00:06 156 4280.0000 LSE 14:00:06 434 4280.5000 LSE 14:01:28 45 4280.5000 LSE 14:01:28 209 4280.5000 LSE 14:02:04 213 4280.5000 LSE 14:02:04 407 4280.0000 LSE 14:02:52 179 4280.0000 LSE 14:02:52 408 4280.5000 LSE 14:03:25 213 4280.5000 LSE 14:03:25 739 4280.0000 LSE 14:03:27 378 4280.5000 LSE 14:04:08 410 4282.0000 LSE 14:04:30 620 4285.5000 LSE 14:05:06 50 4284.0000 LSE 14:05:10 50 4284.0000 LSE 14:05:10 175 4284.0000 LSE 14:05:10 111 4284.0000 LSE 14:05:10 50 4284.0000 LSE 14:05:10 66 4284.0000 LSE 14:05:10 450 4284.5000 LSE 14:05:10 97 4284.5000 LSE 14:05:10 335 4284.5000 LSE 14:05:54 151 4284.5000 LSE 14:05:54 21 4283.5000 LSE 14:06:41 436 4283.5000 LSE 14:06:41 383 4283.5000 LSE 14:08:30 113 4283.5000 LSE 14:08:30 425 4283.0000 LSE 14:08:39 473 4282.5000 LSE 14:09:17 409 4284.0000 LSE 14:10:15 481 4284.0000 LSE 14:11:01 1 4284.0000 LSE 14:11:01 25 4283.0000 LSE 14:12:16 25 4283.0000 LSE 14:12:16 14 4283.0000 LSE 14:12:16 15 4283.0000 LSE 14:12:16 323 4283.0000 LSE 14:12:16 73 4283.0000 LSE 14:12:16 355 4283.5000 LSE 14:12:16 86 4283.5000 LSE 14:12:16 489 4283.0000 LSE 14:12:46 154 4283.0000 LSE 14:13:58 63 4283.0000 LSE 14:13:58 39 4283.0000 LSE 14:14:11 170 4283.0000 LSE 14:14:11 39 4283.0000 LSE 14:14:11 256 4283.0000 LSE 14:14:56 72 4283.0000 LSE 14:14:56 144 4283.0000 LSE 14:14:56 476 4282.5000 LSE 14:15:07 102 4281.5000 LSE 14:15:09 357 4281.5000 LSE 14:15:10 466 4280.5000 LSE 14:15:47 499 4282.5000 LSE 14:18:30 282 4282.0000 LSE 14:18:34 186 4282.0000 LSE 14:18:34 196 4283.0000 LSE 14:20:20 518 4283.0000 LSE 14:20:30 175 4283.0000 LSE 14:20:30 62 4283.0000 LSE 14:20:30 45 4282.5000 LSE 14:20:36 50 4282.5000 LSE 14:20:36 66 4282.5000 LSE 14:20:36 175 4282.5000 LSE 14:20:36 50 4282.5000 LSE 14:20:36 50 4282.5000 LSE 14:20:36 396 4282.5000 LSE 14:20:36 130 4282.5000 LSE 14:20:36 462 4280.0000 LSE 14:20:58 447 4280.0000 LSE 14:22:35 573 4283.5000 LSE 14:25:03 50 4284.0000 LSE 14:25:37 50 4284.0000 LSE 14:25:37 175 4284.0000 LSE 14:25:37 50 4284.0000 LSE 14:25:37 548 4283.5000 LSE 14:26:03 24 4283.0000 LSE 14:26:35 509 4283.0000 LSE 14:26:35 429 4282.5000 LSE 14:26:53 257 4282.5000 LSE 14:26:53 50 4282.0000 LSE 14:27:12 14 4282.0000 LSE 14:27:12 50 4282.0000 LSE 14:27:12 50 4282.0000 LSE 14:27:12 66 4282.0000 LSE 14:27:12 50 4282.0000 LSE 14:27:12 161 4282.0000 LSE 14:27:12 35 4282.0000 LSE 14:27:12 50 4282.0000 LSE 14:27:12 50 4282.0000 LSE 14:27:12 66 4282.0000 LSE 14:27:12 50 4282.0000 LSE 14:27:12 33 4282.0000 LSE 14:27:12 507 4282.0000 LSE 14:27:12 466 4282.0000 LSE 14:28:21 429 4280.5000 LSE 14:28:22 225 4280.5000 LSE 14:28:28 88 4280.5000 LSE 14:28:28 53 4280.5000 LSE 14:28:28 107 4280.5000 LSE 14:28:36 78 4279.5000 LSE 14:29:27 351 4279.5000 LSE 14:29:27 474 4280.0000 LSE 14:30:01 460 4280.5000 LSE 14:30:01 489 4278.5000 LSE 14:30:04 429 4279.0000 LSE 14:30:28 475 4281.5000 LSE 14:31:25 564 4281.0000 LSE 14:31:36 50 4284.0000 LSE 14:32:27 50 4284.0000 LSE 14:32:27 50 4284.0000 LSE 14:32:27 65 4284.0000 LSE 14:32:27 175 4284.0000 LSE 14:32:27 163 4283.5000 LSE 14:32:31 117 4283.5000 LSE 14:32:31 109 4283.5000 LSE 14:32:31 139 4283.5000 LSE 14:32:33 452 4283.5000 LSE 14:32:33 432 4282.5000 LSE 14:32:34 270 4283.0000 LSE 14:32:34 250 4283.0000 LSE 14:32:34 237 4281.5000 LSE 14:32:40 200 4281.5000 LSE 14:32:40 71 4282.5000 LSE 14:33:41 114 4282.5000 LSE 14:33:41 272 4282.5000 LSE 14:33:41 302 4285.0000 LSE 14:34:35 175 4285.0000 LSE 14:34:35 175 4285.0000 LSE 14:34:35 503 4285.0000 LSE 14:34:58 50 4285.0000 LSE 14:35:02 65 4285.0000 LSE 14:35:02 50 4285.0000 LSE 14:35:02 244 4285.0000 LSE 14:35:02 50 4285.0000 LSE 14:35:02 481 4284.5000 LSE 14:35:03 356 4284.5000 LSE 14:35:03 95 4284.5000 LSE 14:35:03 150 4286.5000 LSE 14:35:55 32 4286.5000 LSE 14:35:55 496 4286.5000 LSE 14:35:55 50 4285.0000 LSE 14:36:18 114 4285.0000 LSE 14:36:18 590 4286.0000 LSE 14:36:18 20 4284.5000 LSE 14:36:31 86 4284.5000 LSE 14:36:31 100 4283.5000 LSE 14:36:55 98 4283.5000 LSE 14:36:55 50 4284.0000 LSE 14:36:55 66 4284.0000 LSE 14:36:55 50 4284.0000 LSE 14:36:55 50 4284.0000 LSE 14:36:55 175 4284.0000 LSE 14:36:55 50 4284.0000 LSE 14:36:55 379 4284.5000 LSE 14:36:55 456 4284.5000 LSE 14:36:55 114 4285.0000 LSE 14:38:02 100 4285.5000 LSE 14:38:20 36 4285.5000 LSE 14:38:20 83 4286.0000 LSE 14:38:20 67 4286.0000 LSE 14:38:20 98 4286.0000 LSE 14:38:20 99 4286.0000 LSE 14:38:20 124 4286.0000 LSE 14:38:20 352 4285.5000 LSE 14:38:26 159 4285.5000 LSE 14:38:26 246 4286.0000 LSE 14:39:00 50 4286.0000 LSE 14:39:00 50 4286.0000 LSE 14:39:00 154 4286.0000 LSE 14:39:00 240 4286.0000 LSE 14:39:00 65 4286.0000 LSE 14:39:00 50 4286.0000 LSE 14:39:00 50 4285.5000 LSE 14:39:00 65 4285.5000 LSE 14:39:00 21 4286.0000 LSE 14:39:00 499 4286.0000 LSE 14:39:00 287 4285.0000 LSE 14:39:21 204 4285.0000 LSE 14:39:21 400 4284.0000 LSE 14:39:27 319 4283.0000 LSE 14:39:40 155 4283.0000 LSE 14:39:40 269 4283.0000 LSE 14:40:14 102 4283.0000 LSE 14:40:14 11 4283.0000 LSE 14:40:16 61 4283.0000 LSE 14:40:16 11 4283.0000 LSE 14:40:16 382 4287.0000 LSE 14:41:50 105 4287.0000 LSE 14:41:50 75 4287.0000 LSE 14:41:50 14 4287.0000 LSE 14:41:50 136 4286.0000 LSE 14:42:06 175 4286.0000 LSE 14:42:06 50 4286.0000 LSE 14:42:06 50 4286.0000 LSE 14:42:06 66 4286.0000 LSE 14:42:06 50 4286.0000 LSE 14:42:06 215 4286.5000 LSE 14:42:06 492 4286.5000 LSE 14:42:06 493 4290.0000 LSE 14:43:39 50 4289.5000 LSE 14:43:40 175 4289.5000 LSE 14:43:40 50 4289.5000 LSE 14:43:40 444 4289.5000 LSE 14:43:40 188 4289.5000 LSE 14:43:40 105 4289.5000 LSE 14:43:40 86 4289.5000 LSE 14:43:40 84 4289.5000 LSE 14:43:40 175 4288.5000 LSE 14:43:48 418 4289.0000 LSE 14:43:48 7 4288.0000 LSE 14:43:54 100 4288.0000 LSE 14:43:54 100 4288.0000 LSE 14:43:54 300 4288.0000 LSE 14:43:54 405 4288.0000 LSE 14:44:00 75 4287.5000 LSE 14:44:04 377 4287.5000 LSE 14:44:04 445 4285.5000 LSE 14:44:30 89 4285.5000 LSE 14:45:29 123 4285.5000 LSE 14:45:29 110 4285.5000 LSE 14:45:29 166 4285.5000 LSE 14:45:29 642 4286.5000 LSE 14:46:25 682 4286.0000 LSE 14:46:30 468 4285.0000 LSE 14:46:33 276 4284.5000 LSE 14:47:01 196 4284.5000 LSE 14:47:01 231 4284.0000 LSE 14:47:09 192 4284.0000 LSE 14:47:09 117 4283.5000 LSE 14:47:10 294 4283.5000 LSE 14:47:10 484 4283.5000 LSE 14:47:40 360 4283.0000 LSE 14:47:47 74 4283.0000 LSE 14:47:47 324 4283.0000 LSE 14:48:14 138 4283.0000 LSE 14:48:14 56 4282.0000 LSE 14:48:43 300 4282.0000 LSE 14:48:43 51 4282.0000 LSE 14:48:43 442 4282.5000 LSE 14:48:43 569 4285.5000 LSE 14:50:02 492 4285.0000 LSE 14:50:03 90 4285.0000 LSE 14:50:03 251 4287.5000 LSE 14:51:02 384 4287.5000 LSE 14:51:02 519 4287.5000 LSE 14:51:11 501 4288.0000 LSE 14:51:42 51 4288.5000 LSE 14:51:42 449 4288.5000 LSE 14:51:42 417 4289.5000 LSE 14:53:02 424 4289.5000 LSE 14:53:02 532 4289.0000 LSE 14:53:03 414 4288.0000 LSE 14:53:39 277 4288.5000 LSE 14:53:39 152 4288.5000 LSE 14:53:39 469 4287.5000 LSE 14:53:46 118 4288.5000 LSE 14:54:11 295 4288.5000 LSE 14:54:11 450 4289.0000 LSE 14:54:38 610 4290.0000 LSE 14:55:47 469 4289.5000 LSE 14:55:48 100 4290.0000 LSE 14:56:27 100 4290.0000 LSE 14:56:27 100 4290.0000 LSE 14:56:27 41 4290.0000 LSE 14:56:30 140 4290.0000 LSE 14:56:30 151 4290.0000 LSE 14:56:30 339 4290.0000 LSE 14:56:30 478 4289.5000 LSE 14:56:36 870 4290.0000 LSE 14:58:41 500 4289.5000 LSE 14:59:01 53 4289.5000 LSE 14:59:10 250 4289.5000 LSE 14:59:17 101 4289.5000 LSE 14:59:17 109 4289.5000 LSE 14:59:30 468 4289.5000 LSE 14:59:46 488 4288.0000 LSE 14:59:54 614 4288.5000 LSE 14:59:54 152 4287.5000 LSE 15:00:00 100 4287.5000 LSE 15:00:22 137 4287.5000 LSE 15:00:38 48 4287.5000 LSE 15:00:38 100 4287.0000 LSE 15:00:40 49 4287.0000 LSE 15:00:40 100 4287.0000 LSE 15:00:40 164 4287.0000 LSE 15:00:44 577 4288.0000 LSE 15:01:41 419 4288.0000 LSE 15:01:51 501 4287.5000 LSE 15:01:52 405 4287.5000 LSE 15:02:28 81 4287.5000 LSE 15:02:28 468 4287.0000 LSE 15:02:31 186 4285.0000 LSE 15:02:39 50 4285.0000 LSE 15:02:39 175 4285.0000 LSE 15:02:39 10 4285.0000 LSE 15:02:39 159 4283.5000 LSE 15:03:12 160 4283.5000 LSE 15:03:12 100 4283.5000 LSE 15:03:12 33 4283.5000 LSE 15:03:12 108 4283.0000 LSE 15:03:31 57 4283.0000 LSE 15:03:31 108 4283.0000 LSE 15:03:31 49 4283.0000 LSE 15:03:31 75 4283.0000 LSE 15:03:31 105 4283.0000 LSE 15:03:31 478 4284.5000 LSE 15:04:10 415 4284.0000 LSE 15:04:31 431 4283.5000 LSE 15:04:35 484 4282.5000 LSE 15:05:29 443 4282.5000 LSE 15:05:49 445 4282.5000 LSE 15:05:53 100 4282.0000 LSE 15:06:20 308 4282.0000 LSE 15:06:22 408 4284.0000 LSE 15:07:24 329 4282.5000 LSE 15:07:28 168 4282.5000 LSE 15:07:28 495 4282.5000 LSE 15:08:07 425 4283.5000 LSE 15:08:47 62 4283.5000 LSE 15:08:47 23 4283.0000 LSE 15:08:48 159 4283.0000 LSE 15:08:48 121 4283.0000 LSE 15:08:57 190 4283.0000 LSE 15:08:57 190 4283.0000 LSE 15:08:57 293 4283.0000 LSE 15:08:57 22 4282.0000 LSE 15:09:49 407 4282.0000 LSE 15:09:49 94 4281.5000 LSE 15:09:51 74 4281.5000 LSE 15:09:57 162 4281.5000 LSE 15:09:57 110 4281.5000 LSE 15:09:57 415 4281.0000 LSE 15:10:00 27 4279.5000 LSE 15:10:57 220 4279.5000 LSE 15:10:57 220 4279.5000 LSE 15:10:57 129 4279.5000 LSE 15:10:57 203 4279.5000 LSE 15:10:57 78 4279.5000 LSE 15:10:57 328 4279.0000 LSE 15:12:18 119 4279.0000 LSE 15:12:18 132 4280.5000 LSE 15:13:07 10 4280.5000 LSE 15:13:22 455 4280.5000 LSE 15:13:23 32 4280.5000 LSE 15:13:23 247 4280.5000 LSE 15:13:23 100 4280.0000 LSE 15:13:26 68 4280.0000 LSE 15:13:26 85 4280.0000 LSE 15:13:26 322 4280.0000 LSE 15:13:28 355 4279.5000 LSE 15:13:38 105 4279.5000 LSE 15:13:38 169 4279.0000 LSE 15:13:40 68 4279.0000 LSE 15:13:40 127 4279.0000 LSE 15:13:40 112 4279.0000 LSE 15:13:40 25 4279.0000 LSE 15:13:40 462 4278.5000 LSE 15:14:36 306 4279.5000 LSE 15:15:42 247 4279.5000 LSE 15:15:42 139 4279.0000 LSE 15:16:12 400 4279.0000 LSE 15:16:12 169 4278.0000 LSE 15:16:18 400 4278.5000 LSE 15:16:18 95 4278.5000 LSE 15:16:18 271 4278.0000 LSE 15:16:44 23 4277.0000 LSE 15:17:00 306 4277.0000 LSE 15:17:00 116 4277.0000 LSE 15:17:00 337 4277.5000 LSE 15:17:00 150 4277.5000 LSE 15:17:00 317 4278.0000 LSE 15:18:59 314 4278.0000 LSE 15:18:59 396 4279.5000 LSE 15:19:33 102 4279.5000 LSE 15:19:33 130 4279.5000 LSE 15:19:33 418 4279.5000 LSE 15:19:44 61 4279.0000 LSE 15:20:00 276 4279.0000 LSE 15:20:00 111 4279.0000 LSE 15:20:00 472 4278.5000 LSE 15:20:20 478 4278.0000 LSE 15:20:26 106 4275.0000 LSE 15:20:46 483 4275.5000 LSE 15:21:48 470 4277.5000 LSE 15:23:13 216 4277.5000 LSE 15:23:13 201 4277.5000 LSE 15:23:13 525 4277.0000 LSE 15:23:29 304 4276.5000 LSE 15:23:31 116 4276.5000 LSE 15:23:31 426 4276.0000 LSE 15:23:34 165 4275.0000 LSE 15:24:50 31 4275.0000 LSE 15:24:50 300 4275.0000 LSE 15:24:50 478 4275.5000 LSE 15:24:50 225 4273.5000 LSE 15:24:56 199 4273.5000 LSE 15:24:56 535 4273.0000 LSE 15:26:37 59 4273.0000 LSE 15:26:37 161 4272.5000 LSE 15:26:46 18 4272.5000 LSE 15:26:46 88 4272.5000 LSE 15:26:46 169 4272.5000 LSE 15:26:46 81 4272.0000 LSE 15:26:58 255 4272.0000 LSE 15:26:58 81 4272.0000 LSE 15:26:58 437 4270.5000 LSE 15:27:09 5 4273.0000 LSE 15:28:08 474 4274.0000 LSE 15:29:23 409 4274.0000 LSE 15:29:23 76 4273.5000 LSE 15:29:25 24 4273.5000 LSE 15:29:25 433 4273.5000 LSE 15:29:25 20 4273.5000 LSE 15:29:25 459 4275.0000 LSE 15:30:26 429 4274.5000 LSE 15:30:34 46 4274.0000 LSE 15:30:46 65 4274.0000 LSE 15:30:46 302 4274.0000 LSE 15:30:46 485 4274.0000 LSE 15:30:46 400 4273.0000 LSE 15:30:51 22 4273.0000 LSE 15:30:51 9 4273.0000 LSE 15:30:51 448 4275.0000 LSE 15:31:54 499 4275.0000 LSE 15:32:29 225 4274.5000 LSE 15:32:49 80 4274.5000 LSE 15:32:49 197 4274.5000 LSE 15:32:50 59 4274.5000 LSE 15:33:11 109 4274.5000 LSE 15:33:14 94 4274.5000 LSE 15:33:14 84 4274.5000 LSE 15:33:14 106 4274.5000 LSE 15:33:14 238 4274.0000 LSE 15:33:46 200 4274.0000 LSE 15:33:55 47 4274.0000 LSE 15:33:55 490 4273.5000 LSE 15:34:03 489 4272.0000 LSE 15:35:07 477 4271.5000 LSE 15:35:11 25 4272.5000 LSE 15:36:27 148 4272.5000 LSE 15:36:28 40 4272.5000 LSE 15:36:28 137 4272.5000 LSE 15:36:28 164 4272.5000 LSE 15:36:28 421 4273.5000 LSE 15:37:53 482 4274.0000 LSE 15:37:53 560 4273.0000 LSE 15:38:21 114 4273.0000 LSE 15:38:21 447 4273.0000 LSE 15:38:42 522 4276.0000 LSE 15:40:05 244 4276.0000 LSE 15:40:05 446 4276.0000 LSE 15:40:13 116 4276.5000 LSE 15:40:38 385 4276.5000 LSE 15:40:38 697 4277.5000 LSE 15:41:22 18 4277.0000 LSE 15:41:27 175 4277.0000 LSE 15:41:27 250 4277.0000 LSE 15:41:27 122 4277.0000 LSE 15:41:27 361 4277.0000 LSE 15:41:27 200 4275.5000 LSE 15:42:06 50 4275.5000 LSE 15:42:06 369 4275.0000 LSE 15:42:07 61 4275.0000 LSE 15:42:08 449 4274.5000 LSE 15:43:08 487 4274.0000 LSE 15:43:37 415 4273.5000 LSE 15:43:51 501 4273.0000 LSE 15:44:05 442 4272.0000 LSE 15:44:37 453 4271.0000 LSE 15:45:35 108 4271.0000 LSE 15:45:41 50 4271.0000 LSE 15:45:41 100 4271.0000 LSE 15:45:51 226 4271.0000 LSE 15:45:51 51 4271.0000 LSE 15:46:16 450 4271.0000 LSE 15:46:16 148 4270.5000 LSE 15:46:17 99 4270.5000 LSE 15:46:18 65 4270.5000 LSE 15:46:18 64 4270.5000 LSE 15:46:18 77 4270.5000 LSE 15:46:29 193 4269.5000 LSE 15:46:59 299 4269.5000 LSE 15:47:11 198 4270.0000 LSE 15:47:34 20 4270.0000 LSE 15:47:34 272 4270.0000 LSE 15:47:54 471 4269.5000 LSE 15:48:29 477 4271.0000 LSE 15:49:37 407 4271.0000 LSE 15:49:37 303 4271.5000 LSE 15:50:20 50 4271.5000 LSE 15:50:20 88 4271.5000 LSE 15:50:20 424 4271.5000 LSE 15:50:34 492 4271.0000 LSE 15:50:35 452 4273.0000 LSE 15:52:16 632 4272.5000 LSE 15:52:26 54 4272.5000 LSE 15:52:26 231 4272.5000 LSE 15:52:26 503 4272.0000 LSE 15:52:44 483 4271.5000 LSE 15:52:49 407 4270.0000 LSE 15:53:17 66 4268.5000 LSE 15:53:52 50 4268.5000 LSE 15:53:52 303 4268.5000 LSE 15:53:52 420 4268.5000 LSE 15:53:52 383 4266.5000 LSE 15:55:24 105 4266.5000 LSE 15:55:24 118 4269.5000 LSE 15:56:33 331 4269.5000 LSE 15:56:33 175 4269.5000 LSE 15:56:33 500 4270.0000 LSE 15:56:52 671 4270.5000 LSE 15:57:18 578 4270.5000 LSE 15:57:35 11 4270.5000 LSE 15:57:35 501 4270.5000 LSE 15:57:54 544 4269.5000 LSE 15:58:35 442 4270.0000 LSE 15:58:35 370 4269.0000 LSE 15:58:38 101 4269.0000 LSE 15:58:38 143 4268.5000 LSE 15:58:48 296 4268.5000 LSE 15:58:56 406 4268.0000 LSE 15:59:22 542 4269.0000 LSE 16:00:27 476 4268.5000 LSE 16:00:39 250 4268.0000 LSE 16:00:41 118 4268.0000 LSE 16:00:41 85 4268.0000 LSE 16:00:42 418 4268.5000 LSE 16:01:31 250 4268.5000 LSE 16:01:38 179 4268.5000 LSE 16:01:38 40 4268.5000 LSE 16:01:39 120 4268.0000 LSE 16:01:46 25 4268.0000 LSE 16:01:49 25 4268.0000 LSE 16:01:49 19 4268.0000 LSE 16:01:49 250 4268.0000 LSE 16:01:49 35 4268.0000 LSE 16:01:49 50 4267.5000 LSE 16:02:15 175 4267.5000 LSE 16:02:15 490 4267.0000 LSE 16:02:40 57 4267.5000 LSE 16:03:48 50 4267.5000 LSE 16:03:48 42 4267.5000 LSE 16:03:48 50 4267.5000 LSE 16:03:48 50 4267.5000 LSE 16:03:48 175 4267.5000 LSE 16:03:48 32 4267.5000 LSE 16:03:48 50 4267.5000 LSE 16:03:48 175 4267.5000 LSE 16:03:48 125 4267.5000 LSE 16:03:48 66 4267.5000 LSE 16:03:48 50 4267.5000 LSE 16:03:48 50 4267.5000 LSE 16:03:48 50 4267.5000 LSE 16:03:48 405 4267.5000 LSE 16:03:48 497 4268.5000 LSE 16:04:58 172 4268.5000 LSE 16:05:06 301 4268.5000 LSE 16:05:06 471 4268.5000 LSE 16:05:36 360 4268.5000 LSE 16:06:22 419 4268.5000 LSE 16:06:22 411 4268.5000 LSE 16:06:26 55 4268.5000 LSE 16:06:26 457 4268.0000 LSE 16:06:45 476 4268.0000 LSE 16:07:00 467 4268.5000 LSE 16:07:29 431 4268.0000 LSE 16:07:53 284 4268.0000 LSE 16:08:50 454 4268.0000 LSE 16:09:07 201 4268.0000 LSE 16:09:07 435 4267.5000 LSE 16:09:19 423 4266.5000 LSE 16:09:24 175 4268.0000 LSE 16:10:33 193 4269.0000 LSE 16:11:07 175 4269.0000 LSE 16:11:07 199 4269.0000 LSE 16:11:07 252 4268.5000 LSE 16:11:12 166 4268.5000 LSE 16:11:12 265 4268.5000 LSE 16:11:12 414 4268.5000 LSE 16:11:44 496 4268.5000 LSE 16:11:44 509 4270.0000 LSE 16:12:46 443 4269.5000 LSE 16:12:49 40 4269.5000 LSE 16:12:49 73 4269.0000 LSE 16:13:10 407 4269.0000 LSE 16:13:10 250 4269.0000 LSE 16:13:19 24 4269.0000 LSE 16:13:19 206 4269.0000 LSE 16:13:20 406 4268.5000 LSE 16:13:40 250 4269.0000 LSE 16:15:03 293 4269.0000 LSE 16:15:03 43 4269.0000 LSE 16:15:05 66 4269.0000 LSE 16:15:08 66 4270.5000 LSE 16:15:13 50 4270.5000 LSE 16:15:13 50 4270.5000 LSE 16:15:13 50 4270.5000 LSE 16:15:13 50 4270.5000 LSE 16:15:13 280 4270.5000 LSE 16:15:20 697 4271.0000 LSE 16:15:35 5 4270.5000 LSE 16:15:45 289 4270.5000 LSE 16:15:45 73 4270.5000 LSE 16:15:45 145 4270.5000 LSE 16:15:45 435 4270.0000 LSE 16:15:49 441 4269.5000 LSE 16:16:00 207 4271.5000 LSE 16:18:08 50 4271.5000 LSE 16:18:08 175 4271.5000 LSE 16:18:08 250 4271.5000 LSE 16:18:08 1394 4271.5000 LSE 16:18:08 469 4271.0000 LSE 16:18:35 227 4270.5000 LSE 16:18:49 252 4270.5000 LSE 16:18:49 493 4270.5000 LSE 16:18:49 469 4271.0000 LSE 16:19:47 66 4271.5000 LSE 16:20:18 303 4271.5000 LSE 16:20:18 26 4271.5000 LSE 16:20:18 50 4271.5000 LSE 16:20:18 50 4271.5000 LSE 16:20:18 50 4271.5000 LSE 16:20:18 175 4272.0000 LSE 16:21:16 804 4272.0000 LSE 16:21:16 408 4272.0000 LSE 16:21:16 200 4272.5000 LSE 16:22:31 283 4273.0000 LSE 16:22:31 50 4273.0000 LSE 16:22:31 175 4272.5000 LSE 16:22:31 50 4273.0000 LSE 16:22:31 175 4273.0000 LSE 16:22:31 300 4273.0000 LSE 16:22:31 66 4273.0000 LSE 16:22:31 50 4273.0000 LSE 16:22:31 50 4273.0000 LSE 16:22:31 311 4273.0000 LSE 16:22:31 266 4272.5000 LSE 16:22:31 207 4273.0000 LSE 16:22:47 175 4274.5000 LSE 16:23:13 311 4274.5000 LSE 16:23:16 175 4274.5000 LSE 16:23:16 657 4274.0000 LSE 16:23:19 460 4273.0000 LSE 16:23:45 550 4273.0000 LSE 16:24:17 273 4274.5000 LSE 16:25:12 273 4274.5000 LSE 16:25:12 66 4274.5000 LSE 16:25:12 175 4274.5000 LSE 16:25:12 175 4274.5000 LSE 16:25:12 260 4274.5000 LSE 16:25:12 23 4274.0000 LSE 16:25:17 55 4274.0000 LSE 16:25:17 354 4274.0000 LSE 16:25:17 124 4273.5000 LSE 16:25:27 233 4273.5000 LSE 16:25:27 90 4273.5000 LSE 16:25:27 778 4273.5000 LSE 16:25:58 71 4273.5000 LSE 16:25:58 435 4273.0000 LSE 16:26:00 31 4273.0000 LSE 16:26:00 384 4273.0000 LSE 16:26:00 297 4272.5000 LSE 16:26:12 144 4272.5000 LSE 16:26:35 190 4272.0000 LSE 16:26:58 110 4272.0000 LSE 16:26:58 556 4272.0000 LSE 16:26:58 110 4272.0000 LSE 16:27:12 228 4272.0000 LSE 16:27:12 147 4272.0000 LSE 16:27:29 382 4272.0000 LSE 16:27:29 618 4272.0000 LSE 16:27:29 471 4272.0000 LSE 16:27:29 89 4272.0000 LSE 16:27:29 102 4272.0000 LSE 16:27:29 175 4272.0000 LSE 16:27:44 250 4272.0000 LSE 16:27:45 365 4272.0000 LSE 16:27:46 292 4271.5000 LSE 16:28:11 654 4271.5000 LSE 16:28:11 35 4271.5000 LSE 16:28:11 119 4271.5000 LSE 16:28:11 522 4271.0000 LSE 16:28:36 60 4271.0000 LSE 16:28:36 4 4271.0000 LSE 16:28:36 3 4271.0000 LSE 16:28:36 334 4271.0000 LSE 16:28:38 116 4271.0000 LSE 16:28:38 546 4271.5000 LSE 16:28:54 200 4271.5000 LSE 16:29:02 220 4271.5000 LSE 16:29:02 175 4271.5000 LSE 16:29:17 180 4271.5000 LSE 16:29:17 273 4271.0000 LSE 16:29:39 12 4265.5000 Turquoise 08:25:43 321 4265.0000 Turquoise 08:25:46 319 4269.5000 Turquoise 08:33:45 318 4276.0000 Turquoise 08:40:38 319 4274.5000 Turquoise 08:49:13 15 4274.5000 Turquoise 08:49:13 288 4271.0000 Turquoise 08:55:27 41 4269.0000 Turquoise 09:02:18 285 4269.0000 Turquoise 09:02:18 60 4270.5000 Turquoise 09:10:06 291 4271.0000 Turquoise 09:12:16 352 4274.0000 Turquoise 09:20:54 100 4277.5000 Turquoise 09:29:46 136 4277.5000 Turquoise 09:29:46 178 4277.0000 Turquoise 09:36:56 166 4277.0000 Turquoise 09:37:01 294 4283.5000 Turquoise 09:45:06 336 4281.5000 Turquoise 09:54:29 70 4279.0000 Turquoise 10:04:45 80 4279.0000 Turquoise 10:04:45 78 4279.0000 Turquoise 10:04:45 119 4269.0000 Turquoise 10:12:47 180 4269.0000 Turquoise 10:12:47 344 4274.5000 Turquoise 10:23:27 346 4275.0000 Turquoise 10:36:15 196 4270.0000 Turquoise 10:47:45 13 4270.0000 Turquoise 10:47:45 36 4270.0000 Turquoise 10:47:45 46 4270.0000 Turquoise 10:47:45 13 4270.0000 Turquoise 10:47:45 22 4270.0000 Turquoise 10:47:45 298 4270.5000 Turquoise 10:58:07 327 4268.5000 Turquoise 11:12:14 294 4265.0000 Turquoise 11:22:53 303 4261.5000 Turquoise 11:33:23 100 4263.5000 Turquoise 11:47:00 223 4263.5000 Turquoise 11:47:25 81 4261.5000 Turquoise 11:56:33 152 4261.5000 Turquoise 11:56:33 8 4261.5000 Turquoise 11:56:54 19 4261.5000 Turquoise 11:56:54 42 4261.5000 Turquoise 11:56:54 14 4261.5000 Turquoise 11:56:54 305 4264.0000 Turquoise 12:06:56 100 4268.5000 Turquoise 12:18:37 70 4268.5000 Turquoise 12:18:37 100 4269.5000 Turquoise 12:25:30 60 4269.5000 Turquoise 12:25:30 347 4268.5000 Turquoise 12:32:13 102 4266.5000 Turquoise 12:46:32 100 4266.5000 Turquoise 12:46:32 100 4266.5000 Turquoise 12:46:32 99 4267.5000 Turquoise 12:57:58 189 4267.5000 Turquoise 12:57:58 298 4270.5000 Turquoise 13:09:27 313 4275.0000 Turquoise 13:22:20 8 4277.5000 Turquoise 13:30:54 250 4277.5000 Turquoise 13:31:00 31 4277.5000 Turquoise 13:31:01 60 4277.0000 Turquoise 13:39:09 102 4277.0000 Turquoise 13:39:09 172 4277.0000 Turquoise 13:39:09 290 4279.5000 Turquoise 13:49:48 64 4280.0000 Turquoise 14:00:06 4 4280.0000 Turquoise 14:00:06 38 4280.0000 Turquoise 14:00:06 94 4280.0000 Turquoise 14:00:06 98 4280.0000 Turquoise 14:00:06 118 4283.5000 Turquoise 14:06:24 54 4283.5000 Turquoise 14:06:41 118 4283.5000 Turquoise 14:08:30 196 4283.0000 Turquoise 14:13:58 77 4283.0000 Turquoise 14:13:58 77 4283.0000 Turquoise 14:14:11 171 4283.5000 Turquoise 14:24:47 180 4283.5000 Turquoise 14:25:03 337 4279.0000 Turquoise 14:30:28 328 4284.5000 Turquoise 14:34:16 107 4285.5000 Turquoise 14:38:26 82 4285.5000 Turquoise 14:38:26 107 4285.5000 Turquoise 14:39:00 31 4285.5000 Turquoise 14:39:00 250 4289.5000 Turquoise 14:43:40 36 4289.5000 Turquoise 14:43:46 214 4284.0000 Turquoise 14:47:09 120 4284.0000 Turquoise 14:47:09 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSKZGGVKLLGMZM