Unilever PLC

Transaction in Own Shares • Jun 10, 2021

National Storage Mechanism | Additional information RNS Number : 5513B Unilever PLC 10 June 2021 10 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: 10 June 2021 Number of ordinary shares purchased: 351,995 Highest price paid per share: GBp 4,303.0000 Lowest price paid per share: GBp 4,255.5000 Volume weighted average price paid per share: GBp 4,285.0562 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 12,010,166 of its ordinary shares in treasury and has 2,617,233,606 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 4,287.0444 194,186 BATS 4,282.8582 95,842 Chi-X 4,282.3472 50,554 Turquoise 4,281.6856 11,413 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 293 4,263.50 BATE 08:05:12 16 4,263.50 BATE 08:06:34 72 4,263.50 BATE 08:06:34 54 4,263.50 BATE 08:06:34 22 4,263.50 BATE 08:06:34 126 4,263.50 BATE 08:06:34 460 4,263.50 BATE 08:06:34 151 4,261.00 BATE 08:07:38 175 4,261.00 BATE 08:07:38 346 4,261.00 BATE 08:08:33 33 4,257.50 BATE 08:08:38 270 4,257.50 BATE 08:09:06 295 4,256.00 BATE 08:09:52 315 4,258.50 BATE 08:10:31 324 4,257.50 BATE 08:11:38 322 4,256.00 BATE 08:12:08 129 4,258.00 BATE 08:13:34 213 4,258.00 BATE 08:13:34 381 4,258.00 BATE 08:13:34 340 4,260.50 BATE 08:15:04 300 4,262.50 BATE 08:15:38 373 4,262.50 BATE 08:17:45 333 4,262.50 BATE 08:18:02 314 4,262.50 BATE 08:19:06 290 4,262.00 BATE 08:20:04 111 4,262.50 BATE 08:22:12 129 4,262.50 BATE 08:22:12 18 4,262.50 BATE 08:22:12 57 4,262.50 BATE 08:22:12 9 4,262.50 BATE 08:22:12 353 4,263.00 BATE 08:22:28 353 4,261.00 BATE 08:23:38 298 4,263.50 BATE 08:25:05 308 4,262.00 BATE 08:26:44 140 4,262.00 BATE 08:27:02 6 4,261.50 BATE 08:28:02 341 4,264.50 BATE 08:28:50 289 4,274.50 BATE 08:31:31 33 4,274.50 BATE 08:31:32 306 4,279.50 BATE 08:32:32 101 4,281.00 BATE 08:32:57 8 4,281.00 BATE 08:32:57 24 4,281.00 BATE 08:32:57 63 4,281.00 BATE 08:32:57 26 4,281.00 BATE 08:33:04 99 4,281.00 BATE 08:33:08 31 4,281.00 BATE 08:33:17 13 4,281.00 BATE 08:33:17 67 4,281.00 BATE 08:33:18 68 4,281.00 BATE 08:33:18 12 4281.0000 BATE 08:33:18 29 4281.0000 BATE 08:33:18 40 4281.0000 BATE 08:33:18 64 4281.0000 BATE 08:33:18 386 4283.0000 BATE 08:36:07 123 4281.0000 BATE 08:36:45 16 4281.0000 BATE 08:36:45 40 4281.0000 BATE 08:36:45 15 4281.0000 BATE 08:36:45 15 4281.0000 BATE 08:36:45 37 4281.0000 BATE 08:36:45 60 4281.0000 BATE 08:36:52 332 4282.0000 BATE 08:38:37 100 4280.5000 BATE 08:40:15 50 4280.5000 BATE 08:40:15 88 4280.5000 BATE 08:40:15 50 4280.5000 BATE 08:40:15 90 4281.0000 BATE 08:41:26 160 4281.0000 BATE 08:41:28 129 4285.0000 BATE 08:43:33 124 4285.0000 BATE 08:43:33 70 4285.0000 BATE 08:43:33 346 4285.5000 BATE 08:45:02 222 4289.0000 BATE 08:47:46 123 4289.0000 BATE 08:47:46 102 4293.0000 BATE 08:50:21 2 4294.0000 BATE 08:51:14 306 4293.5000 BATE 08:51:17 347 4294.0000 BATE 08:51:17 353 4296.0000 BATE 08:54:44 336 4296.0000 BATE 08:54:58 298 4291.5000 BATE 08:56:20 292 4294.0000 BATE 08:59:15 317 4295.0000 BATE 09:00:09 79 4294.0000 BATE 09:02:01 22 4294.0000 BATE 09:02:01 17 4294.0000 BATE 09:02:01 125 4294.0000 BATE 09:02:01 46 4294.0000 BATE 09:02:01 22 4293.5000 BATE 09:02:21 16 4293.5000 BATE 09:02:21 10 4293.5000 BATE 09:02:21 116 4293.5000 BATE 09:02:21 99 4293.5000 BATE 09:02:21 8 4293.5000 BATE 09:02:21 30 4293.5000 BATE 09:02:21 20 4296.0000 BATE 09:03:40 304 4296.0000 BATE 09:04:32 326 4298.5000 BATE 09:05:58 31 4299.5000 BATE 09:07:40 46 4299.0000 BATE 09:08:02 296 4299.0000 BATE 09:08:02 112 4302.5000 BATE 09:10:33 323 4302.5000 BATE 09:10:33 143 4299.5000 BATE 09:10:55 47 4299.5000 BATE 09:10:55 27 4299.5000 BATE 09:10:55 39 4299.5000 BATE 09:10:55 38 4299.5000 BATE 09:10:55 308 4300.5000 BATE 09:14:05 358 4301.5000 BATE 09:16:03 28 4302.5000 BATE 09:17:27 100 4302.5000 BATE 09:17:27 215 4302.5000 BATE 09:17:27 21 4301.0000 BATE 09:19:12 7 4301.0000 BATE 09:19:12 28 4301.0000 BATE 09:19:12 9 4301.0000 BATE 09:19:12 34 4301.0000 BATE 09:19:13 30 4301.5000 BATE 09:19:50 190 4301.5000 BATE 09:19:50 66 4301.5000 BATE 09:20:05 331 4302.0000 BATE 09:22:33 14 4299.0000 BATE 09:23:30 20 4299.0000 BATE 09:23:30 43 4299.0000 BATE 09:23:30 226 4299.0000 BATE 09:23:30 43 4299.0000 BATE 09:23:30 14 4299.0000 BATE 09:26:32 116 4298.0000 BATE 09:27:10 86 4298.0000 BATE 09:27:10 101 4299.0000 BATE 09:27:10 11 4299.0000 BATE 09:27:10 116 4299.0000 BATE 09:27:10 40 4299.0000 BATE 09:27:10 18 4299.0000 BATE 09:27:10 83 4298.0000 BATE 09:27:31 279 4295.0000 BATE 09:28:46 56 4295.0000 BATE 09:28:46 332 4295.0000 BATE 09:31:27 33 4296.0000 BATE 09:33:10 47 4296.0000 BATE 09:33:10 233 4296.0000 BATE 09:33:16 350 4300.5000 BATE 09:35:58 97 4301.0000 BATE 09:36:32 81 4301.5000 BATE 09:37:54 27 4301.5000 BATE 09:37:54 115 4301.5000 BATE 09:37:54 6 4301.5000 BATE 09:37:54 118 4301.5000 BATE 09:37:54 338 4300.5000 BATE 09:39:03 347 4300.5000 BATE 09:42:26 214 4297.5000 BATE 09:44:27 127 4297.5000 BATE 09:44:27 100 4298.5000 BATE 09:46:05 50 4298.5000 BATE 09:46:05 200 4298.0000 BATE 09:47:02 95 4298.0000 BATE 09:47:02 25 4296.5000 BATE 09:48:29 133 4296.5000 BATE 09:48:29 17 4296.5000 BATE 09:48:29 74 4296.5000 BATE 09:48:36 100 4296.5000 BATE 09:48:36 337 4297.0000 BATE 09:50:18 59 4297.5000 BATE 09:53:11 60 4297.5000 BATE 09:53:15 21 4297.5000 BATE 09:53:15 193 4297.5000 BATE 09:53:15 52 4296.0000 BATE 09:55:31 234 4296.0000 BATE 09:55:31 109 4297.0000 BATE 09:58:24 29 4297.0000 BATE 09:58:24 28 4297.0000 BATE 09:58:41 72 4297.0000 BATE 09:58:41 100 4297.0000 BATE 09:58:41 164 4297.0000 BATE 09:58:51 148 4297.0000 BATE 09:58:52 2 4297.0000 BATE 09:58:53 31 4295.5000 BATE 10:00:29 47 4296.0000 BATE 10:00:29 78 4296.0000 BATE 10:00:29 41 4296.0000 BATE 10:00:29 38 4296.0000 BATE 10:00:29 100 4296.0000 BATE 10:00:29 66 4292.0000 BATE 10:03:54 100 4292.0000 BATE 10:03:54 177 4292.0000 BATE 10:03:54 45 4289.5000 BATE 10:05:46 101 4290.5000 BATE 10:07:25 50 4290.5000 BATE 10:07:25 355 4290.0000 BATE 10:07:33 32 4291.5000 BATE 10:09:59 100 4291.5000 BATE 10:09:59 173 4291.5000 BATE 10:09:59 10 4291.5000 BATE 10:10:02 60 4291.5000 BATE 10:13:06 324 4293.5000 BATE 10:14:25 100 4293.0000 BATE 10:16:18 68 4293.0000 BATE 10:17:32 20 4293.0000 BATE 10:17:32 9 4293.0000 BATE 10:17:32 20 4293.0000 BATE 10:17:32 15 4293.0000 BATE 10:17:32 7 4293.0000 BATE 10:17:32 75 4293.0000 BATE 10:17:32 50 4293.0000 BATE 10:17:32 71 4293.0000 BATE 10:17:32 1 4293.5000 BATE 10:18:23 34 4293.5000 BATE 10:18:38 23 4293.5000 BATE 10:18:38 250 4293.5000 BATE 10:18:38 8 4293.5000 BATE 10:18:43 27 4293.5000 BATE 10:18:43 8 4293.5000 BATE 10:18:43 8 4293.5000 BATE 10:20:34 2 4293.5000 BATE 10:20:43 11 4293.5000 BATE 10:20:43 22 4293.5000 BATE 10:20:43 11 4293.5000 BATE 10:20:43 13 4293.5000 BATE 10:20:43 14 4293.5000 BATE 10:20:43 29 4293.5000 BATE 10:20:43 11 4293.5000 BATE 10:20:43 13 4293.5000 BATE 10:20:43 33 4293.5000 BATE 10:20:43 11 4293.5000 BATE 10:20:43 22 4293.5000 BATE 10:20:43 17 4293.5000 BATE 10:20:43 16 4293.5000 BATE 10:20:43 14 4293.5000 BATE 10:20:43 31 4293.5000 BATE 10:20:43 31 4293.5000 BATE 10:20:43 100 4291.5000 BATE 10:22:50 203 4296.0000 BATE 10:26:03 92 4296.0000 BATE 10:26:03 121 4296.0000 BATE 10:26:03 31 4295.5000 BATE 10:27:37 57 4295.5000 BATE 10:28:37 461 4296.0000 BATE 10:30:00 76 4294.0000 BATE 10:30:11 45 4294.0000 BATE 10:30:11 27 4294.0000 BATE 10:30:11 192 4294.0000 BATE 10:30:11 4 4293.0000 BATE 10:34:49 215 4293.0000 BATE 10:34:49 116 4293.0000 BATE 10:34:51 15 4292.0000 BATE 10:35:35 338 4292.0000 BATE 10:35:35 229 4290.5000 BATE 10:38:34 60 4290.5000 BATE 10:38:34 227 4290.5000 BATE 10:39:54 20 4290.5000 BATE 10:39:54 80 4290.5000 BATE 10:40:16 213 4291.0000 BATE 10:44:07 72 4291.0000 BATE 10:44:07 298 4290.0000 BATE 10:45:33 354 4289.5000 BATE 10:48:06 37 4288.0000 BATE 10:50:22 7 4288.0000 BATE 10:50:39 50 4288.0000 BATE 10:50:39 116 4288.0000 BATE 10:50:39 72 4288.0000 BATE 10:50:39 23 4288.0000 BATE 10:50:39 313 4288.5000 BATE 10:52:40 30 4289.0000 BATE 10:54:45 21 4290.0000 BATE 10:56:01 42 4290.0000 BATE 10:56:01 68 4290.0000 BATE 10:56:01 18 4290.0000 BATE 10:56:01 87 4290.0000 BATE 10:56:01 94 4290.0000 BATE 10:56:01 204 4289.5000 BATE 10:57:54 101 4289.5000 BATE 10:57:54 299 4289.0000 BATE 11:01:07 26 4288.5000 BATE 11:02:25 32 4288.5000 BATE 11:02:25 12 4288.5000 BATE 11:02:25 258 4288.5000 BATE 11:02:25 12 4288.5000 BATE 11:02:32 313 4289.0000 BATE 11:05:26 315 4289.5000 BATE 11:07:04 25 4293.0000 BATE 11:10:02 85 4293.0000 BATE 11:10:02 78 4293.0000 BATE 11:10:02 19 4293.0000 BATE 11:10:02 105 4293.0000 BATE 11:10:02 293 4296.5000 BATE 11:12:03 328 4296.5000 BATE 11:16:28 299 4295.5000 BATE 11:16:57 386 4294.0000 BATE 11:21:26 301 4294.5000 BATE 11:23:18 397 4296.0000 BATE 11:27:26 38 4297.5000 BATE 11:29:23 315 4297.5000 BATE 11:29:23 144 4295.5000 BATE 11:32:41 8 4295.5000 BATE 11:32:41 91 4295.0000 BATE 11:32:53 3 4295.0000 BATE 11:32:53 172 4295.0000 BATE 11:32:53 21 4295.0000 BATE 11:32:53 12 4295.0000 BATE 11:32:53 348 4294.5000 BATE 11:37:35 137 4294.5000 BATE 11:38:07 63 4294.5000 BATE 11:38:14 18 4294.5000 BATE 11:38:14 62 4294.5000 BATE 11:38:14 40 4294.5000 BATE 11:38:14 100 4295.0000 BATE 11:41:44 100 4295.0000 BATE 11:41:44 19 4295.0000 BATE 11:41:44 38 4295.0000 BATE 11:41:44 20 4295.0000 BATE 11:41:44 15 4295.0000 BATE 11:41:48 269 4295.0000 BATE 11:43:05 85 4295.0000 BATE 11:43:05 197 4293.0000 BATE 11:46:12 100 4293.0000 BATE 11:46:12 353 4292.0000 BATE 11:49:21 321 4291.0000 BATE 11:52:01 175 4290.5000 BATE 11:54:31 119 4290.5000 BATE 11:54:31 342 4291.0000 BATE 11:57:21 11 4291.0000 BATE 11:58:16 8 4291.0000 BATE 11:58:16 58 4291.0000 BATE 11:58:16 100 4291.0000 BATE 11:58:16 100 4291.0000 BATE 11:58:16 9 4291.0000 BATE 11:58:16 27 4291.0000 BATE 11:59:51 100 4291.0000 BATE 11:59:51 100 4291.0000 BATE 11:59:51 97 4291.0000 BATE 11:59:51 324 4292.5000 BATE 12:02:15 316 4289.0000 BATE 12:04:35 313 4287.5000 BATE 12:08:03 14 4287.5000 BATE 12:10:03 100 4288.0000 BATE 12:10:53 121 4289.5000 BATE 12:11:54 4 4289.5000 BATE 12:12:28 60 4289.5000 BATE 12:12:28 157 4289.5000 BATE 12:12:28 334 4293.0000 BATE 12:14:00 96 4295.0000 BATE 12:16:31 250 4295.0000 BATE 12:16:32 59 4298.0000 BATE 12:19:00 61 4298.0000 BATE 12:19:38 51 4298.0000 BATE 12:19:38 61 4298.0000 BATE 12:19:40 75 4298.0000 BATE 12:20:08 349 4294.5000 BATE 12:22:06 54 4291.5000 BATE 12:26:03 250 4291.5000 BATE 12:26:03 30 4290.0000 BATE 12:28:28 156 4290.0000 BATE 12:28:28 133 4290.0000 BATE 12:28:48 173 4292.5000 BATE 12:32:02 156 4292.5000 BATE 12:32:03 29 4290.0000 BATE 12:34:20 241 4290.0000 BATE 12:34:20 55 4290.0000 BATE 12:34:20 286 4287.5000 BATE 12:37:02 35 4285.5000 BATE 12:39:17 320 4286.5000 BATE 12:40:02 19 4286.5000 BATE 12:40:02 151 4286.0000 BATE 12:43:01 186 4286.5000 BATE 12:43:38 96 4288.0000 BATE 12:45:09 212 4288.0000 BATE 12:45:09 320 4291.5000 BATE 12:47:34 195 4289.5000 BATE 12:50:48 115 4289.5000 BATE 12:51:05 248 4289.0000 BATE 12:52:54 83 4289.0000 BATE 12:52:55 227 4290.0000 BATE 12:55:37 70 4290.0000 BATE 12:55:37 10 4287.5000 BATE 12:58:11 250 4287.5000 BATE 12:58:12 328 4288.0000 BATE 13:00:19 314 4287.5000 BATE 13:02:58 66 4290.0000 BATE 13:06:14 86 4290.0000 BATE 13:06:14 157 4290.0000 BATE 13:06:14 24 4290.5000 BATE 13:07:49 10 4290.5000 BATE 13:07:54 100 4290.5000 BATE 13:07:54 31 4290.5000 BATE 13:08:00 69 4290.5000 BATE 13:08:00 71 4290.5000 BATE 13:09:11 31 4291.0000 BATE 13:10:00 292 4291.0000 BATE 13:10:43 60 4292.5000 BATE 13:13:41 100 4293.0000 BATE 13:13:55 215 4293.0000 BATE 13:13:55 7 4293.0000 BATE 13:14:10 197 4294.0000 BATE 13:16:31 98 4294.0000 BATE 13:16:31 13 4294.0000 BATE 13:16:31 246 4294.0000 BATE 13:18:03 62 4294.0000 BATE 13:18:03 5 4294.0000 BATE 13:18:03 302 4293.5000 BATE 13:20:59 310 4293.0000 BATE 13:22:34 60 4293.5000 BATE 13:25:24 339 4294.5000 BATE 13:26:11 148 4292.5000 BATE 13:30:01 182 4292.5000 BATE 13:30:01 352 4292.0000 BATE 13:30:21 201 4285.5000 BATE 13:32:23 104 4285.5000 BATE 13:32:23 21 4285.5000 BATE 13:32:23 293 4284.5000 BATE 13:34:37 302 4281.0000 BATE 13:36:51 20 4281.0000 BATE 13:36:51 100 4279.5000 BATE 13:39:10 37 4279.0000 BATE 13:39:17 191 4279.0000 BATE 13:39:17 97 4279.0000 BATE 13:39:17 40 4277.5000 BATE 13:42:40 14 4277.5000 BATE 13:42:40 79 4277.5000 BATE 13:42:40 16 4277.5000 BATE 13:42:40 12 4277.5000 BATE 13:42:40 125 4277.5000 BATE 13:42:40 2 4277.5000 BATE 13:42:41 220 4277.0000 BATE 13:44:02 87 4277.0000 BATE 13:44:02 22 4274.5000 BATE 13:46:37 7 4274.5000 BATE 13:46:37 175 4274.5000 BATE 13:46:37 102 4274.5000 BATE 13:46:37 341 4277.5000 BATE 13:48:08 30 4278.5000 BATE 13:50:04 289 4278.5000 BATE 13:50:10 84 4277.5000 BATE 13:51:50 101 4277.5000 BATE 13:51:50 50 4277.5000 BATE 13:51:50 50 4277.5000 BATE 13:51:50 225 4272.0000 BATE 13:54:17 112 4272.0000 BATE 13:54:17 349 4275.0000 BATE 13:55:56 292 4274.5000 BATE 13:58:18 147 4274.0000 BATE 13:59:55 96 4274.0000 BATE 13:59:55 29 4274.0000 BATE 13:59:55 29 4274.0000 BATE 13:59:55 7 4274.0000 BATE 13:59:55 60 4275.0000 BATE 14:02:08 283 4275.0000 BATE 14:02:23 51 4276.0000 BATE 14:03:24 243 4276.0000 BATE 14:03:24 138 4275.0000 BATE 14:05:22 69 4275.0000 BATE 14:05:22 100 4275.0000 BATE 14:05:22 1 4273.0000 BATE 14:07:04 50 4273.0000 BATE 14:07:04 101 4273.0000 BATE 14:07:04 50 4273.0000 BATE 14:07:04 100 4273.0000 BATE 14:07:04 346 4272.5000 BATE 14:09:18 54 4273.0000 BATE 14:11:30 21 4274.5000 BATE 14:12:06 271 4274.5000 BATE 14:12:06 317 4275.0000 BATE 14:13:17 50 4276.0000 BATE 14:14:59 40 4276.0000 BATE 14:14:59 175 4276.0000 BATE 14:14:59 49 4276.0000 BATE 14:14:59 17 4276.0000 BATE 14:14:59 316 4280.0000 BATE 14:18:05 61 4279.5000 BATE 14:18:51 250 4282.5000 BATE 14:20:53 30 4282.5000 BATE 14:20:53 9 4282.5000 BATE 14:20:53 312 4281.5000 BATE 14:20:58 293 4284.0000 BATE 14:23:17 285 4283.5000 BATE 14:25:00 18 4282.5000 BATE 14:26:03 57 4282.5000 BATE 14:26:03 62 4282.5000 BATE 14:26:03 188 4282.5000 BATE 14:26:03 101 4281.0000 BATE 14:27:34 101 4281.0000 BATE 14:27:34 42 4281.0000 BATE 14:27:34 1 4281.0000 BATE 14:27:36 100 4281.0000 BATE 14:27:36 153 4280.5000 BATE 14:29:55 150 4280.5000 BATE 14:29:55 48 4280.5000 BATE 14:29:55 48 4280.5000 BATE 14:29:55 3 4280.5000 BATE 14:29:55 48 4280.5000 BATE 14:29:55 50 4280.5000 BATE 14:29:55 65 4280.5000 BATE 14:29:55 1 4280.5000 BATE 14:29:55 1 4280.5000 BATE 14:29:55 1 4280.5000 BATE 14:29:55 100 4280.5000 BATE 14:29:55 344 4280.0000 BATE 14:31:06 164 4279.0000 BATE 14:31:23 12 4279.0000 BATE 14:31:31 107 4279.0000 BATE 14:31:31 17 4279.0000 BATE 14:31:31 12 4279.0000 BATE 14:31:31 301 4281.5000 BATE 14:32:22 20 4281.5000 BATE 14:32:22 134 4281.0000 BATE 14:32:41 108 4281.0000 BATE 14:32:41 36 4281.0000 BATE 14:32:41 15 4281.0000 BATE 14:32:41 199 4277.0000 BATE 14:33:09 100 4277.0000 BATE 14:33:09 176 4281.0000 BATE 14:34:31 118 4281.0000 BATE 14:34:36 65 4281.0000 BATE 14:34:36 234 4281.0000 BATE 14:34:42 167 4283.0000 BATE 14:35:31 17 4283.0000 BATE 14:35:31 101 4283.0000 BATE 14:35:31 20 4283.0000 BATE 14:35:31 100 4282.0000 BATE 14:36:19 34 4281.0000 BATE 14:36:23 59 4281.0000 BATE 14:36:23 100 4281.0000 BATE 14:36:23 12 4281.0000 BATE 14:36:23 73 4281.0000 BATE 14:36:23 47 4281.0000 BATE 14:36:23 307 4277.5000 BATE 14:37:20 300 4276.0000 BATE 14:38:09 172 4274.5000 BATE 14:39:10 113 4274.5000 BATE 14:39:10 19 4274.5000 BATE 14:39:10 9 4274.5000 BATE 14:39:10 100 4271.5000 BATE 14:40:38 8 4271.5000 BATE 14:40:38 16 4271.0000 BATE 14:40:46 5 4271.0000 BATE 14:40:46 89 4271.0000 BATE 14:40:46 179 4271.0000 BATE 14:40:46 213 4268.5000 BATE 14:41:46 94 4268.5000 BATE 14:41:49 17 4268.5000 BATE 14:41:49 26 4265.5000 BATE 14:43:10 119 4265.5000 BATE 14:43:10 18 4265.5000 BATE 14:43:10 30 4265.5000 BATE 14:43:10 20 4265.5000 BATE 14:43:10 71 4265.5000 BATE 14:43:24 52 4265.5000 BATE 14:43:24 100 4265.5000 BATE 14:43:47 237 4265.5000 BATE 14:43:52 310 4266.5000 BATE 14:45:07 144 4265.5000 BATE 14:46:01 123 4265.5000 BATE 14:46:01 53 4265.5000 BATE 14:46:01 210 4267.0000 BATE 14:47:20 108 4267.0000 BATE 14:47:20 7 4267.0000 BATE 14:47:20 352 4268.0000 BATE 14:48:01 288 4266.5000 BATE 14:49:02 100 4269.0000 BATE 14:50:15 285 4268.5000 BATE 14:50:55 40 4268.5000 BATE 14:50:55 338 4267.0000 BATE 14:52:05 326 4269.0000 BATE 14:52:39 82 4270.0000 BATE 14:53:44 240 4270.0000 BATE 14:53:52 2 4273.5000 BATE 14:55:00 258 4273.5000 BATE 14:55:11 45 4273.5000 BATE 14:55:11 412 4274.0000 BATE 14:57:02 6 4271.5000 BATE 14:57:43 6 4271.5000 BATE 14:57:43 5 4271.5000 BATE 14:57:43 290 4271.5000 BATE 14:58:03 5 4271.5000 BATE 14:58:03 17 4271.5000 BATE 14:58:03 100 4272.5000 BATE 14:59:22 7 4272.5000 BATE 14:59:22 320 4273.0000 BATE 14:59:54 37 4273.0000 BATE 14:59:54 300 4274.5000 BATE 15:00:47 325 4276.0000 BATE 15:01:33 28 4274.5000 BATE 15:02:23 31 4274.5000 BATE 15:02:23 103 4274.5000 BATE 15:02:23 163 4274.5000 BATE 15:02:23 302 4275.0000 BATE 15:04:28 55 4275.0000 BATE 15:04:28 23 4275.0000 BATE 15:04:28 14 4275.0000 BATE 15:04:28 20 4275.0000 BATE 15:04:46 221 4275.0000 BATE 15:04:46 25 4275.0000 BATE 15:04:46 17 4275.0000 BATE 15:04:46 23 4275.0000 BATE 15:04:46 304 4274.5000 BATE 15:06:10 44 4272.5000 BATE 15:07:23 247 4272.5000 BATE 15:07:23 338 4272.5000 BATE 15:08:39 77 4272.5000 BATE 15:10:14 21 4272.5000 BATE 15:10:14 22 4272.5000 BATE 15:10:14 10 4272.5000 BATE 15:10:14 85 4272.5000 BATE 15:10:14 55 4272.5000 BATE 15:10:14 20 4272.5000 BATE 15:10:14 317 4271.5000 BATE 15:10:58 350 4272.0000 BATE 15:11:43 302 4271.5000 BATE 15:12:48 48 4271.5000 BATE 15:12:48 313 4274.5000 BATE 15:14:44 353 4274.5000 BATE 15:15:46 90 4276.5000 BATE 15:18:07 31 4276.5000 BATE 15:18:07 204 4276.5000 BATE 15:18:07 100 4278.0000 BATE 15:18:53 103 4278.0000 BATE 15:18:53 52 4278.0000 BATE 15:18:53 305 4280.0000 BATE 15:19:26 33 4280.0000 BATE 15:19:45 310 4280.0000 BATE 15:19:45 50 4277.5000 BATE 15:20:54 100 4277.5000 BATE 15:20:54 214 4278.5000 BATE 15:21:24 112 4278.5000 BATE 15:21:24 336 4276.5000 BATE 15:22:39 50 4277.5000 BATE 15:25:02 353 4278.0000 BATE 15:25:02 294 4278.0000 BATE 15:25:27 327 4275.5000 BATE 15:26:10 293 4275.0000 BATE 15:27:50 320 4273.5000 BATE 15:28:15 6 4275.5000 BATE 15:30:21 102 4275.5000 BATE 15:30:23 31 4275.5000 BATE 15:30:23 341 4277.0000 BATE 15:31:40 322 4276.5000 BATE 15:31:51 219 4276.5000 BATE 15:32:22 104 4276.5000 BATE 15:32:23 329 4277.0000 BATE 15:34:08 339 4277.0000 BATE 15:34:42 300 4276.0000 BATE 15:36:07 86 4274.5000 BATE 15:36:37 13 4274.5000 BATE 15:36:40 243 4274.5000 BATE 15:36:40 60 4275.5000 BATE 15:38:54 10 4275.5000 BATE 15:38:54 16 4275.5000 BATE 15:38:54 215 4275.5000 BATE 15:38:57 18 4278.0000 BATE 15:39:55 80 4278.0000 BATE 15:39:55 61 4278.0000 BATE 15:39:56 72 4278.0000 BATE 15:40:03 35 4278.0000 BATE 15:40:03 65 4278.0000 BATE 15:40:03 343 4278.0000 BATE 15:40:22 152 4277.0000 BATE 15:42:08 167 4277.0000 BATE 15:42:08 2 4278.0000 BATE 15:43:22 236 4278.0000 BATE 15:43:22 63 4278.0000 BATE 15:43:22 50 4278.0000 BATE 15:43:22 26 4277.5000 BATE 15:45:02 152 4277.5000 BATE 15:45:02 50 4277.5000 BATE 15:45:02 100 4277.5000 BATE 15:45:02 294 4277.5000 BATE 15:45:02 18 4277.5000 BATE 15:46:04 307 4277.5000 BATE 15:46:04 272 4276.5000 BATE 15:47:00 43 4276.5000 BATE 15:47:37 304 4279.0000 BATE 15:49:14 334 4278.5000 BATE 15:49:15 352 4278.5000 BATE 15:50:21 6 4281.0000 BATE 15:51:57 100 4281.0000 BATE 15:51:57 13 4280.5000 BATE 15:51:57 303 4281.0000 BATE 15:52:57 16 4281.0000 BATE 15:53:12 49 4281.0000 BATE 15:53:12 229 4281.0000 BATE 15:53:18 291 4282.0000 BATE 15:54:23 14 4281.0000 BATE 15:54:38 314 4281.0000 BATE 15:54:40 215 4283.0000 BATE 15:56:22 78 4283.0000 BATE 15:56:50 20 4283.0000 BATE 15:56:50 330 4282.5000 BATE 15:56:59 353 4283.5000 BATE 15:58:03 92 4284.5000 BATE 15:59:53 12 4284.5000 BATE 15:59:53 353 4284.5000 BATE 16:00:00 337 4283.5000 BATE 16:01:02 37 4283.5000 BATE 16:02:07 20 4283.5000 BATE 16:02:07 87 4283.5000 BATE 16:02:12 107 4283.5000 BATE 16:02:12 131 4283.5000 BATE 16:02:12 36 4284.0000 BATE 16:02:37 302 4283.5000 BATE 16:03:09 15 4283.5000 BATE 16:03:09 307 4283.5000 BATE 16:05:05 45 4283.5000 BATE 16:05:05 271 4283.5000 BATE 16:05:05 53 4283.5000 BATE 16:05:40 303 4283.0000 BATE 16:06:13 299 4282.0000 BATE 16:06:57 219 4281.5000 BATE 16:07:55 32 4281.5000 BATE 16:07:57 21 4281.5000 BATE 16:07:57 56 4281.5000 BATE 16:07:57 6 4281.5000 BATE 16:07:57 69 4280.0000 BATE 16:09:14 93 4280.5000 BATE 16:09:14 16 4280.5000 BATE 16:09:14 92 4280.0000 BATE 16:09:15 145 4280.0000 BATE 16:09:15 5 4280.0000 BATE 16:10:10 307 4279.5000 BATE 16:10:13 316 4279.5000 BATE 16:11:18 124 4278.5000 BATE 16:12:31 101 4278.5000 BATE 16:12:31 118 4278.5000 BATE 16:12:31 172 4278.0000 BATE 16:13:02 154 4278.0000 BATE 16:13:02 100 4281.0000 BATE 16:14:59 31 4281.0000 BATE 16:14:59 31 4281.0000 BATE 16:14:59 247 4281.0000 BATE 16:15:29 293 4281.0000 BATE 16:15:47 285 4280.5000 BATE 16:16:19 47 4280.5000 BATE 16:16:19 9 4280.5000 BATE 16:16:19 152 4281.0000 BATE 16:17:24 45 4281.0000 BATE 16:17:24 100 4281.0000 BATE 16:17:24 151 4282.0000 BATE 16:17:53 45 4282.0000 BATE 16:17:53 318 4282.0000 BATE 16:18:39 41 4282.0000 BATE 16:19:35 87 4283.0000 BATE 16:19:57 87 4283.0000 BATE 16:19:57 39 4283.0000 BATE 16:19:57 34 4283.0000 BATE 16:19:57 115 4283.0000 BATE 16:19:57 327 4282.5000 BATE 16:21:10 204 4282.0000 BATE 16:21:12 143 4282.0000 BATE 16:21:15 293 4263.0000 CHIX 08:05:12 154 4263.5000 CHIX 08:06:34 157 4263.5000 CHIX 08:06:34 178 4261.5000 CHIX 08:08:19 351 4257.5000 CHIX 08:09:06 338 4257.0000 CHIX 08:10:40 325 4256.5000 CHIX 08:12:08 343 4261.0000 CHIX 08:15:02 285 4261.5000 CHIX 08:16:00 9 4261.5000 CHIX 08:16:00 334 4261.0000 CHIX 08:16:02 325 4262.5000 CHIX 08:18:02 308 4262.0000 CHIX 08:20:04 330 4262.0000 CHIX 08:20:04 354 4262.5000 CHIX 08:22:28 31 4261.5000 CHIX 08:23:25 231 4261.5000 CHIX 08:23:25 30 4261.5000 CHIX 08:23:25 172 4262.5000 CHIX 08:24:38 249 4262.0000 CHIX 08:26:44 43 4262.0000 CHIX 08:26:44 295 4262.0000 CHIX 08:27:00 320 4268.5000 CHIX 08:30:34 57 4281.5000 CHIX 08:32:57 130 4281.5000 CHIX 08:32:57 215 4281.0000 CHIX 08:32:57 41 4281.5000 CHIX 08:33:04 343 4281.0000 CHIX 08:33:08 287 4281.5000 CHIX 08:35:18 2 4281.5000 CHIX 08:35:18 161 4282.5000 CHIX 08:38:22 115 4282.5000 CHIX 08:38:25 17 4282.5000 CHIX 08:38:25 194 4282.5000 CHIX 08:38:25 158 4282.5000 CHIX 08:38:25 296 4281.5000 CHIX 08:41:21 67 4285.0000 CHIX 08:43:33 43 4285.0000 CHIX 08:43:33 2 4285.0000 CHIX 08:43:33 31 4285.0000 CHIX 08:43:33 173 4285.0000 CHIX 08:43:33 328 4284.0000 CHIX 08:44:26 353 4289.0000 CHIX 08:47:46 24 4293.5000 CHIX 08:51:17 215 4293.5000 CHIX 08:51:17 106 4293.5000 CHIX 08:51:17 324 4293.5000 CHIX 08:51:17 32 4295.0000 CHIX 08:55:09 22 4295.0000 CHIX 08:55:09 3 4295.0000 CHIX 08:55:10 11 4295.0000 CHIX 08:55:10 22 4295.0000 CHIX 08:55:10 50 4295.0000 CHIX 08:55:10 160 4295.0000 CHIX 08:55:10 296 4295.0000 CHIX 09:00:09 341 4295.0000 CHIX 09:01:44 54 4298.5000 CHIX 09:05:38 178 4298.5000 CHIX 09:05:58 75 4298.5000 CHIX 09:05:58 37 4298.5000 CHIX 09:05:58 41 4298.5000 CHIX 09:08:11 74 4298.5000 CHIX 09:08:11 324 4302.5000 CHIX 09:10:33 332 4300.5000 CHIX 09:14:05 22 4302.5000 CHIX 09:17:27 59 4302.5000 CHIX 09:17:27 263 4302.5000 CHIX 09:17:27 354 4302.0000 CHIX 09:22:33 38 4298.5000 CHIX 09:25:50 36 4298.5000 CHIX 09:25:50 315 4299.0000 CHIX 09:27:10 215 4294.0000 CHIX 09:29:54 100 4296.0000 CHIX 09:33:10 66 4296.0000 CHIX 09:33:10 54 4296.0000 CHIX 09:33:10 106 4296.0000 CHIX 09:33:16 248 4301.5000 CHIX 09:37:54 99 4301.5000 CHIX 09:37:54 317 4300.0000 CHIX 09:40:03 203 4297.5000 CHIX 09:44:27 134 4297.5000 CHIX 09:44:27 45 4296.5000 CHIX 09:48:29 116 4296.5000 CHIX 09:48:29 154 4296.5000 CHIX 09:48:36 26 4296.5000 CHIX 09:48:36 215 4298.0000 CHIX 09:53:21 64 4296.0000 CHIX 09:55:31 265 4296.0000 CHIX 09:55:31 342 4296.5000 CHIX 09:59:42 227 4292.0000 CHIX 10:04:56 65 4292.0000 CHIX 10:04:56 215 4287.5000 CHIX 10:09:19 215 4292.0000 CHIX 10:13:20 161 4291.5000 CHIX 10:15:36 134 4291.5000 CHIX 10:15:36 215 4294.5000 CHIX 10:20:30 42 4294.5000 CHIX 10:20:30 40 4294.5000 CHIX 10:20:30 113 4296.5000 CHIX 10:25:55 27 4296.5000 CHIX 10:25:55 17 4296.5000 CHIX 10:25:55 51 4296.5000 CHIX 10:25:55 101 4296.5000 CHIX 10:25:55 2 4296.0000 CHIX 10:29:51 347 4296.0000 CHIX 10:30:00 100 4294.0000 CHIX 10:34:44 70 4294.0000 CHIX 10:34:44 50 4291.5000 CHIX 10:35:36 8 4291.5000 CHIX 10:35:36 309 4291.0000 CHIX 10:37:35 285 4291.0000 CHIX 10:41:39 194 4290.0000 CHIX 10:47:00 111 4290.0000 CHIX 10:47:00 297 4288.0000 CHIX 10:50:39 48 4290.0000 CHIX 10:56:01 304 4290.0000 CHIX 10:56:01 152 4289.0000 CHIX 11:01:07 203 4289.0000 CHIX 11:01:07 291 4289.0000 CHIX 11:06:32 235 4293.0000 CHIX 11:10:02 115 4293.0000 CHIX 11:10:02 36 4296.0000 CHIX 11:16:30 192 4296.0000 CHIX 11:16:30 79 4296.0000 CHIX 11:16:35 305 4294.0000 CHIX 11:21:26 341 4296.0000 CHIX 11:27:26 48 4295.0000 CHIX 11:32:53 40 4295.0000 CHIX 11:32:53 4 4295.0000 CHIX 11:32:53 101 4295.0000 CHIX 11:32:53 40 4295.0000 CHIX 11:32:53 105 4295.0000 CHIX 11:32:53 105 4294.5000 CHIX 11:38:14 167 4294.5000 CHIX 11:38:14 51 4294.5000 CHIX 11:38:14 28 4295.0000 CHIX 11:43:05 28 4295.0000 CHIX 11:43:05 202 4295.0000 CHIX 11:43:05 65 4295.0000 CHIX 11:43:05 215 4291.0000 CHIX 11:47:49 102 4291.0000 CHIX 11:52:01 73 4291.0000 CHIX 11:52:01 164 4291.0000 CHIX 11:52:03 328 4291.0000 CHIX 11:57:21 215 4290.0000 CHIX 12:00:50 70 4290.0000 CHIX 12:00:50 320 4289.0000 CHIX 12:04:35 88 4287.0000 CHIX 12:09:40 45 4287.0000 CHIX 12:09:40 45 4287.0000 CHIX 12:09:40 49 4287.0000 CHIX 12:09:40 88 4287.0000 CHIX 12:09:40 17 4287.0000 CHIX 12:09:40 61 4292.5000 CHIX 12:15:40 100 4297.0000 CHIX 12:17:04 121 4297.0000 CHIX 12:17:04 100 4297.0000 CHIX 12:17:06 29 4297.0000 CHIX 12:17:09 250 4293.5000 CHIX 12:22:32 69 4293.5000 CHIX 12:22:32 333 4290.0000 CHIX 12:28:48 335 4290.0000 CHIX 12:34:20 56 4287.0000 CHIX 12:40:14 215 4287.0000 CHIX 12:40:14 50 4287.0000 CHIX 12:40:14 288 4288.5000 CHIX 12:45:28 100 4290.0000 CHIX 12:49:37 199 4288.5000 CHIX 12:52:09 121 4288.5000 CHIX 12:52:09 183 4288.0000 CHIX 12:57:11 115 4288.0000 CHIX 12:57:11 43 4288.0000 CHIX 12:57:11 121 4287.5000 CHIX 13:02:58 195 4287.5000 CHIX 13:02:58 31 4291.0000 CHIX 13:07:49 293 4291.0000 CHIX 13:07:49 215 4292.0000 CHIX 13:13:13 64 4294.5000 CHIX 13:16:28 259 4294.5000 CHIX 13:16:28 324 4293.0000 CHIX 13:21:27 141 4293.5000 CHIX 13:26:11 187 4293.5000 CHIX 13:26:11 81 4288.0000 CHIX 13:30:37 214 4288.0000 CHIX 13:30:37 334 4285.0000 CHIX 13:34:37 210 4279.0000 CHIX 13:39:17 14 4279.0000 CHIX 13:39:17 42 4279.0000 CHIX 13:39:17 34 4279.0000 CHIX 13:39:17 332 4277.5000 CHIX 13:42:41 315 4278.0000 CHIX 13:48:03 12 4278.0000 CHIX 13:48:03 24 4278.0000 CHIX 13:48:03 303 4277.5000 CHIX 13:51:50 290 4275.0000 CHIX 13:55:56 30 4274.0000 CHIX 13:59:55 76 4274.0000 CHIX 13:59:55 206 4274.0000 CHIX 13:59:55 40 4274.0000 CHIX 13:59:56 332 4276.0000 CHIX 14:03:29 341 4274.0000 CHIX 14:07:57 215 4273.5000 CHIX 14:11:16 70 4273.5000 CHIX 14:11:16 19 4276.5000 CHIX 14:14:49 125 4276.5000 CHIX 14:14:49 186 4276.5000 CHIX 14:14:49 25 4280.0000 CHIX 14:18:46 100 4280.0000 CHIX 14:18:46 215 4280.0000 CHIX 14:18:46 334 4284.0000 CHIX 14:23:17 312 4281.0000 CHIX 14:26:18 212 4281.0000 CHIX 14:29:29 46 4281.0000 CHIX 14:29:29 40 4281.0000 CHIX 14:29:29 289 4276.5000 CHIX 14:30:36 206 4280.0000 CHIX 14:31:51 96 4280.0000 CHIX 14:31:51 90 4278.5000 CHIX 14:32:55 215 4278.5000 CHIX 14:32:55 316 4281.5000 CHIX 14:34:28 20 4282.0000 CHIX 14:36:08 276 4282.0000 CHIX 14:36:19 59 4282.0000 CHIX 14:36:19 355 4276.5000 CHIX 14:38:09 291 4271.0000 CHIX 14:40:11 299 4266.5000 CHIX 14:42:13 329 4267.0000 CHIX 14:44:15 235 4265.0000 CHIX 14:46:28 76 4265.0000 CHIX 14:46:28 2 4267.0000 CHIX 14:48:19 275 4267.0000 CHIX 14:49:02 28 4267.0000 CHIX 14:49:02 22 4267.0000 CHIX 14:49:02 263 4269.0000 CHIX 14:50:36 60 4269.0000 CHIX 14:50:36 323 4271.5000 CHIX 14:53:06 333 4273.0000 CHIX 14:54:53 142 4273.0000 CHIX 14:57:06 178 4273.0000 CHIX 14:57:06 291 4273.5000 CHIX 14:59:49 297 4276.0000 CHIX 15:01:33 105 4275.5000 CHIX 15:04:22 90 4275.5000 CHIX 15:04:22 105 4275.5000 CHIX 15:04:22 187 4274.5000 CHIX 15:06:10 155 4274.5000 CHIX 15:06:10 347 4272.5000 CHIX 15:08:39 104 4271.5000 CHIX 15:10:58 182 4271.5000 CHIX 15:10:58 324 4271.5000 CHIX 15:12:48 300 4274.5000 CHIX 15:15:46 300 4274.5000 CHIX 15:17:23 286 4279.5000 CHIX 15:19:31 331 4279.0000 CHIX 15:21:20 319 4276.5000 CHIX 15:23:36 329 4276.0000 CHIX 15:26:01 314 4274.5000 CHIX 15:28:38 13 4275.5000 CHIX 15:30:26 215 4275.5000 CHIX 15:30:27 215 4277.0000 CHIX 15:32:22 107 4277.0000 CHIX 15:32:22 322 4277.5000 CHIX 15:34:32 301 4276.0000 CHIX 15:37:27 35 4275.5000 CHIX 15:38:57 215 4278.0000 CHIX 15:39:55 304 4278.0000 CHIX 15:40:03 310 4278.0000 CHIX 15:43:22 41 4278.0000 CHIX 15:43:22 113 4277.5000 CHIX 15:45:02 215 4277.5000 CHIX 15:45:02 55 4276.5000 CHIX 15:48:03 216 4276.5000 CHIX 15:48:03 33 4276.5000 CHIX 15:48:03 126 4278.5000 CHIX 15:50:00 217 4278.5000 CHIX 15:50:21 336 4281.0000 CHIX 15:52:57 10 4281.0000 CHIX 15:52:57 301 4282.0000 CHIX 15:54:23 214 4283.5000 CHIX 15:56:22 321 4282.5000 CHIX 15:57:27 87 4284.5000 CHIX 16:00:00 215 4284.0000 CHIX 16:00:00 325 4284.0000 CHIX 16:00:00 38 4283.5000 CHIX 16:03:09 57 4283.5000 CHIX 16:03:09 215 4283.5000 CHIX 16:03:09 344 4283.5000 CHIX 16:05:05 66 4281.5000 CHIX 16:07:57 243 4281.5000 CHIX 16:07:57 14 4281.5000 CHIX 16:07:57 332 4280.0000 CHIX 16:09:15 311 4279.0000 CHIX 16:11:27 215 4278.5000 CHIX 16:13:48 65 4281.0000 CHIX 16:14:57 347 4281.0000 CHIX 16:15:29 215 4281.5000 CHIX 16:17:08 37 4281.5000 CHIX 16:18:23 312 4282.0000 CHIX 16:18:39 41 4283.0000 CHIX 16:19:57 75 4283.0000 CHIX 16:19:57 45 4283.0000 CHIX 16:19:57 304 4282.5000 CHIX 16:21:10 426 4263.5000 LSE 08:05:12 495 4262.0000 LSE 08:05:14 438 4263.5000 LSE 08:05:48 63 4263.5000 LSE 08:05:48 507 4263.5000 LSE 08:06:34 578 4261.0000 LSE 08:07:34 584 4260.0000 LSE 08:07:39 79 4259.5000 LSE 08:07:41 460 4259.5000 LSE 08:08:33 417 4260.5000 LSE 08:08:33 152 4261.0000 LSE 08:08:33 302 4261.0000 LSE 08:08:33 150 4258.0000 LSE 08:08:37 312 4258.0000 LSE 08:08:38 473 4255.5000 LSE 08:09:11 555 4256.0000 LSE 08:09:44 506 4256.0000 LSE 08:09:52 490 4258.0000 LSE 08:10:31 505 4258.5000 LSE 08:10:31 502 4257.0000 LSE 08:10:40 240 4257.5000 LSE 08:11:05 73 4257.5000 LSE 08:11:05 200 4257.5000 LSE 08:11:05 334 4257.0000 LSE 08:11:52 146 4257.0000 LSE 08:11:52 383 4258.0000 LSE 08:13:34 116 4258.0000 LSE 08:13:34 77 4258.0000 LSE 08:13:34 104 4258.0000 LSE 08:13:34 175 4258.0000 LSE 08:13:34 58 4258.0000 LSE 08:13:34 104 4258.0000 LSE 08:13:34 200 4258.0000 LSE 08:13:34 175 4258.0000 LSE 08:13:34 448 4258.0000 LSE 08:13:34 496 4260.5000 LSE 08:15:04 40 4262.0000 LSE 08:15:38 452 4262.0000 LSE 08:15:38 457 4262.0000 LSE 08:15:38 428 4262.5000 LSE 08:15:38 155 4261.5000 LSE 08:16:00 257 4261.5000 LSE 08:16:00 64 4261.5000 LSE 08:16:00 366 4260.5000 LSE 08:16:06 121 4260.5000 LSE 08:16:06 480 4260.0000 LSE 08:16:44 147 4262.5000 LSE 08:17:45 48 4262.5000 LSE 08:17:45 299 4262.5000 LSE 08:17:45 53 4262.5000 LSE 08:17:45 487 4262.5000 LSE 08:17:45 295 4262.5000 LSE 08:17:45 151 4262.5000 LSE 08:17:45 448 4262.5000 LSE 08:18:02 29 4261.5000 LSE 08:18:11 478 4261.5000 LSE 08:18:11 484 4262.5000 LSE 08:18:50 21 4263.0000 LSE 08:19:06 428 4263.0000 LSE 08:19:06 447 4262.5000 LSE 08:19:20 507 4262.0000 LSE 08:19:21 426 4262.0000 LSE 08:19:21 477 4262.0000 LSE 08:20:04 509 4261.5000 LSE 08:20:20 92 4262.5000 LSE 08:22:28 200 4262.5000 LSE 08:22:28 175 4262.5000 LSE 08:22:28 417 4262.5000 LSE 08:22:28 486 4262.5000 LSE 08:22:28 126 4262.0000 LSE 08:22:30 430 4262.0000 LSE 08:22:30 367 4262.0000 LSE 08:22:43 373 4260.0000 LSE 08:23:38 449 4261.0000 LSE 08:23:38 420 4261.0000 LSE 08:24:01 166 4261.0000 LSE 08:24:22 190 4261.0000 LSE 08:24:22 66 4261.0000 LSE 08:24:22 241 4263.0000 LSE 08:25:39 245 4263.0000 LSE 08:25:39 162 4262.0000 LSE 08:25:46 269 4262.0000 LSE 08:25:46 500 4262.0000 LSE 08:27:00 439 4261.5000 LSE 08:27:08 430 4260.5000 LSE 08:27:14 433 4265.5000 LSE 08:29:45 494 4268.0000 LSE 08:30:34 723 4273.5000 LSE 08:31:27 437 4279.0000 LSE 08:32:23 461 4279.5000 LSE 08:32:32 429 4281.5000 LSE 08:32:49 654 4281.5000 LSE 08:32:49 66 4281.5000 LSE 08:32:53 500 4281.5000 LSE 08:32:53 66 4281.5000 LSE 08:33:03 66 4281.5000 LSE 08:33:04 108 4281.0000 LSE 08:33:04 430 4281.0000 LSE 08:33:04 430 4281.0000 LSE 08:33:08 426 4281.0000 LSE 08:33:08 394 4281.0000 LSE 08:33:08 425 4281.5000 LSE 08:33:17 489 4281.5000 LSE 08:33:17 380 4281.5000 LSE 08:33:48 31 4281.5000 LSE 08:33:48 500 4281.5000 LSE 08:33:48 107 4280.5000 LSE 08:33:56 46 4280.5000 LSE 08:33:56 50 4280.5000 LSE 08:33:56 50 4280.5000 LSE 08:33:56 165 4280.5000 LSE 08:33:56 306 4280.5000 LSE 08:33:56 246 4280.5000 LSE 08:33:56 502 4279.0000 LSE 08:34:11 512 4281.5000 LSE 08:35:18 221 4283.0000 LSE 08:36:07 231 4283.0000 LSE 08:36:07 439 4283.0000 LSE 08:36:07 424 4283.0000 LSE 08:36:07 414 4282.5000 LSE 08:36:10 97 4282.5000 LSE 08:36:10 419 4282.0000 LSE 08:36:19 254 4281.0000 LSE 08:36:36 50 4281.0000 LSE 08:36:36 147 4281.0000 LSE 08:36:36 302 4281.0000 LSE 08:37:13 129 4281.0000 LSE 08:37:13 474 4282.5000 LSE 08:38:22 441 4282.0000 LSE 08:38:25 468 4282.0000 LSE 08:38:25 443 4281.5000 LSE 08:38:37 485 4281.0000 LSE 08:38:42 26 4280.5000 LSE 08:40:15 420 4280.5000 LSE 08:40:15 433 4280.0000 LSE 08:40:45 445 4281.0000 LSE 08:41:23 494 4281.0000 LSE 08:41:23 66 4284.5000 LSE 08:43:33 451 4285.0000 LSE 08:43:33 431 4285.0000 LSE 08:43:33 486 4284.0000 LSE 08:44:26 440 4285.0000 LSE 08:45:02 448 4287.0000 LSE 08:45:46 41 4288.5000 LSE 08:47:49 500 4288.5000 LSE 08:47:49 479 4288.5000 LSE 08:47:49 512 4288.5000 LSE 08:47:49 36 4293.5000 LSE 08:51:08 9 4293.5000 LSE 08:51:08 89 4293.5000 LSE 08:51:08 622 4293.5000 LSE 08:51:08 234 4293.5000 LSE 08:51:08 438 4293.5000 LSE 08:51:08 82 4293.0000 LSE 08:51:17 100 4293.0000 LSE 08:51:17 641 4293.5000 LSE 08:51:17 482 4294.0000 LSE 08:52:11 463 4294.0000 LSE 08:52:11 59 4294.0000 LSE 08:53:00 474 4294.0000 LSE 08:53:00 493 4296.0000 LSE 08:54:44 357 4296.0000 LSE 08:54:58 74 4296.0000 LSE 08:54:58 101 4295.5000 LSE 08:55:09 335 4295.5000 LSE 08:55:09 66 4294.5000 LSE 08:55:15 250 4294.5000 LSE 08:55:15 50 4294.5000 LSE 08:55:15 50 4294.5000 LSE 08:55:15 506 4294.5000 LSE 08:55:15 435 4291.5000 LSE 08:56:20 490 4292.0000 LSE 08:57:45 413 4295.0000 LSE 09:00:09 418 4294.5000 LSE 09:00:27 52 4294.5000 LSE 09:00:27 440 4294.0000 LSE 09:01:21 10 4294.0000 LSE 09:01:21 50 4295.0000 LSE 09:01:44 50 4295.0000 LSE 09:01:44 50 4295.0000 LSE 09:01:44 57 4295.0000 LSE 09:01:44 66 4295.0000 LSE 09:01:44 173 4295.0000 LSE 09:01:44 470 4294.5000 LSE 09:02:00 50 4296.0000 LSE 09:04:32 50 4296.0000 LSE 09:04:32 66 4296.0000 LSE 09:04:32 135 4296.0000 LSE 09:04:32 50 4296.0000 LSE 09:04:32 417 4296.0000 LSE 09:04:32 41 4296.0000 LSE 09:04:32 469 4298.5000 LSE 09:05:58 68 4298.5000 LSE 09:05:58 461 4297.5000 LSE 09:06:39 552 4297.5000 LSE 09:06:39 431 4299.0000 LSE 09:08:02 481 4298.5000 LSE 09:08:23 678 4302.5000 LSE 09:10:34 488 4301.5000 LSE 09:10:38 593 4302.0000 LSE 09:10:38 460 4300.5000 LSE 09:10:54 475 4300.5000 LSE 09:12:05 473 4299.0000 LSE 09:13:12 439 4300.5000 LSE 09:14:51 62 4300.5000 LSE 09:14:51 360 4300.0000 LSE 09:15:01 50 4300.0000 LSE 09:15:01 50 4300.0000 LSE 09:15:01 50 4300.0000 LSE 09:15:01 365 4301.0000 LSE 09:16:10 55 4301.0000 LSE 09:16:10 431 4302.5000 LSE 09:17:27 494 4303.0000 LSE 09:18:24 445 4302.5000 LSE 09:18:48 183 4301.0000 LSE 09:19:12 66 4301.0000 LSE 09:19:12 50 4301.0000 LSE 09:19:12 200 4301.0000 LSE 09:19:12 5 4301.5000 LSE 09:21:42 206 4301.5000 LSE 09:21:43 217 4301.5000 LSE 09:21:46 488 4301.5000 LSE 09:22:36 501 4301.0000 LSE 09:23:02 148 4300.0000 LSE 09:23:13 314 4300.0000 LSE 09:23:13 347 4298.0000 LSE 09:23:46 157 4298.0000 LSE 09:23:46 430 4297.5000 LSE 09:25:20 503 4299.0000 LSE 09:27:10 21 4298.0000 LSE 09:27:31 175 4298.0000 LSE 09:27:31 50 4298.0000 LSE 09:27:31 250 4298.0000 LSE 09:27:31 50 4298.0000 LSE 09:27:31 30 4298.0000 LSE 09:27:31 50 4298.0000 LSE 09:27:31 280 4298.0000 LSE 09:27:31 66 4298.0000 LSE 09:27:31 580 4298.0000 LSE 09:27:31 458 4296.0000 LSE 09:28:42 160 4295.0000 LSE 09:29:13 288 4295.0000 LSE 09:29:43 13 4295.0000 LSE 09:29:43 450 4294.5000 LSE 09:29:54 467 4293.5000 LSE 09:31:27 50 4294.5000 LSE 09:31:27 175 4294.5000 LSE 09:31:27 441 4295.0000 LSE 09:31:27 78 4293.0000 LSE 09:31:28 22 4293.0000 LSE 09:31:28 355 4293.0000 LSE 09:31:30 366 4293.0000 LSE 09:32:00 100 4293.0000 LSE 09:32:00 335 4296.0000 LSE 09:33:10 26 4296.0000 LSE 09:33:10 52 4296.0000 LSE 09:33:10 16 4295.5000 LSE 09:33:20 641 4300.5000 LSE 09:35:58 50 4301.5000 LSE 09:36:32 408 4301.5000 LSE 09:36:32 230 4301.5000 LSE 09:37:54 50 4301.5000 LSE 09:37:54 50 4301.5000 LSE 09:37:54 65 4301.5000 LSE 09:37:54 95 4301.5000 LSE 09:37:54 105 4301.5000 LSE 09:37:54 405 4301.5000 LSE 09:37:54 435 4301.5000 LSE 09:37:54 442 4301.0000 LSE 09:38:08 431 4300.5000 LSE 09:39:03 456 4299.5000 LSE 09:40:11 386 4300.0000 LSE 09:42:26 62 4300.0000 LSE 09:42:26 506 4300.5000 LSE 09:42:26 134 4299.5000 LSE 09:42:38 377 4299.5000 LSE 09:42:38 199 4297.5000 LSE 09:44:27 286 4297.5000 LSE 09:44:27 438 4297.0000 LSE 09:45:07 434 4298.0000 LSE 09:47:02 119 4297.5000 LSE 09:47:17 148 4297.5000 LSE 09:47:17 220 4297.5000 LSE 09:47:17 74 4296.5000 LSE 09:48:29 75 4296.5000 LSE 09:48:29 347 4296.5000 LSE 09:48:36 422 4297.0000 LSE 09:49:34 450 4297.0000 LSE 09:50:18 447 4298.0000 LSE 09:52:04 370 4297.5000 LSE 09:53:15 132 4297.5000 LSE 09:53:15 25 4297.0000 LSE 09:53:30 390 4297.0000 LSE 09:53:43 230 4296.0000 LSE 09:55:31 24 4296.0000 LSE 09:55:31 239 4296.0000 LSE 09:55:31 474 4296.0000 LSE 09:56:05 276 4297.0000 LSE 09:58:24 259 4297.0000 LSE 09:58:24 160 4297.0000 LSE 09:58:53 139 4297.0000 LSE 09:58:53 187 4297.0000 LSE 09:58:53 47 4296.5000 LSE 09:59:42 8 4296.5000 LSE 09:59:42 30 4296.5000 LSE 09:59:42 99 4296.5000 LSE 09:59:42 472 4297.5000 LSE 10:00:11 202 4296.5000 LSE 10:00:18 336 4296.5000 LSE 10:00:22 109 4296.5000 LSE 10:00:22 28 4296.5000 LSE 10:00:22 50 4294.5000 LSE 10:01:29 50 4294.5000 LSE 10:01:29 50 4294.5000 LSE 10:01:29 50 4294.5000 LSE 10:01:29 175 4294.5000 LSE 10:01:29 432 4293.0000 LSE 10:02:15 175 4292.0000 LSE 10:03:06 301 4292.0000 LSE 10:03:06 298 4291.5000 LSE 10:05:02 84 4291.5000 LSE 10:05:02 77 4291.5000 LSE 10:05:02 481 4289.0000 LSE 10:06:19 417 4290.0000 LSE 10:07:33 278 4287.5000 LSE 10:08:35 145 4287.5000 LSE 10:08:35 425 4291.0000 LSE 10:10:07 454 4290.0000 LSE 10:10:08 468 4290.0000 LSE 10:11:06 173 4293.0000 LSE 10:14:25 301 4293.0000 LSE 10:14:25 482 4293.5000 LSE 10:14:25 440 4292.5000 LSE 10:14:34 424 4292.0000 LSE 10:14:36 458 4292.5000 LSE 10:16:50 499 4293.0000 LSE 10:17:21 32 4292.0000 LSE 10:17:40 268 4293.5000 LSE 10:18:38 240 4293.5000 LSE 10:18:38 23 4294.0000 LSE 10:20:34 50 4294.0000 LSE 10:20:34 50 4294.0000 LSE 10:20:34 250 4294.0000 LSE 10:20:34 50 4294.0000 LSE 10:20:34 477 4294.0000 LSE 10:20:34 248 4292.5000 LSE 10:20:55 3 4292.5000 LSE 10:21:28 234 4293.0000 LSE 10:22:39 248 4293.0000 LSE 10:22:39 503 4292.0000 LSE 10:22:50 95 4295.5000 LSE 10:26:03 175 4295.5000 LSE 10:26:03 220 4295.5000 LSE 10:26:03 488 4296.0000 LSE 10:26:03 143 4296.0000 LSE 10:26:03 451 4296.5000 LSE 10:26:44 342 4296.5000 LSE 10:27:15 164 4296.5000 LSE 10:27:15 2 4296.0000 LSE 10:29:51 68 4296.0000 LSE 10:29:51 50 4295.5000 LSE 10:30:00 175 4295.5000 LSE 10:30:00 50 4295.5000 LSE 10:30:00 50 4295.5000 LSE 10:30:00 50 4295.5000 LSE 10:30:00 102 4296.0000 LSE 10:30:00 264 4296.0000 LSE 10:30:00 430 4295.0000 LSE 10:30:10 385 4292.0000 LSE 10:32:03 64 4292.0000 LSE 10:32:03 418 4291.5000 LSE 10:32:16 81 4293.0000 LSE 10:34:51 401 4293.0000 LSE 10:34:51 326 4292.0000 LSE 10:35:35 153 4292.0000 LSE 10:35:35 357 4291.0000 LSE 10:37:35 116 4291.0000 LSE 10:37:35 472 4291.0000 LSE 10:38:12 508 4290.5000 LSE 10:38:34 466 4291.0000 LSE 10:39:54 430 4290.5000 LSE 10:41:11 511 4290.5000 LSE 10:41:41 73 4290.5000 LSE 10:44:07 253 4290.5000 LSE 10:44:07 140 4290.5000 LSE 10:44:07 415 4291.0000 LSE 10:44:07 24 4290.5000 LSE 10:45:26 405 4290.5000 LSE 10:45:26 242 4290.0000 LSE 10:47:00 213 4290.0000 LSE 10:47:00 446 4289.5000 LSE 10:48:06 489 4289.0000 LSE 10:48:26 411 4287.0000 LSE 10:49:17 170 4288.0000 LSE 10:50:39 50 4288.0000 LSE 10:50:39 175 4288.0000 LSE 10:50:39 452 4288.0000 LSE 10:50:39 50 4288.5000 LSE 10:52:40 50 4288.5000 LSE 10:52:40 50 4288.5000 LSE 10:52:40 50 4288.5000 LSE 10:52:40 50 4288.5000 LSE 10:52:40 50 4288.5000 LSE 10:52:40 175 4288.5000 LSE 10:52:40 494 4288.5000 LSE 10:52:40 491 4287.0000 LSE 10:53:24 135 4290.0000 LSE 10:56:01 361 4290.0000 LSE 10:56:01 128 4289.5000 LSE 10:56:25 352 4289.5000 LSE 10:56:25 39 4289.5000 LSE 10:57:54 466 4289.5000 LSE 10:57:54 5 4289.5000 LSE 10:57:54 166 4289.5000 LSE 10:58:25 119 4289.5000 LSE 10:58:25 198 4289.5000 LSE 10:58:25 118 4287.5000 LSE 10:59:03 100 4287.5000 LSE 10:59:13 433 4289.0000 LSE 11:01:07 495 4289.0000 LSE 11:01:21 491 4289.0000 LSE 11:01:21 35 4288.0000 LSE 11:03:23 15 4288.0000 LSE 11:03:23 371 4288.0000 LSE 11:03:24 187 4289.0000 LSE 11:04:48 160 4289.0000 LSE 11:04:48 81 4289.0000 LSE 11:04:48 355 4289.0000 LSE 11:05:26 26 4289.0000 LSE 11:05:26 33 4289.0000 LSE 11:05:26 489 4288.5000 LSE 11:05:35 353 4289.5000 LSE 11:07:04 130 4289.5000 LSE 11:07:04 432 4291.0000 LSE 11:08:44 138 4293.0000 LSE 11:10:02 369 4293.0000 LSE 11:10:02 4 4293.5000 LSE 11:10:27 478 4296.5000 LSE 11:12:03 415 4296.5000 LSE 11:12:03 29 4296.5000 LSE 11:12:03 482 4296.0000 LSE 11:12:08 119 4295.5000 LSE 11:12:29 313 4295.5000 LSE 11:12:29 452 4295.0000 LSE 11:14:03 493 4296.0000 LSE 11:16:30 210 4295.5000 LSE 11:16:57 95 4295.5000 LSE 11:16:57 128 4295.5000 LSE 11:16:57 456 4295.0000 LSE 11:16:58 445 4294.0000 LSE 11:21:26 340 4294.5000 LSE 11:23:18 168 4294.5000 LSE 11:23:18 596 4293.5000 LSE 11:23:43 436 4295.0000 LSE 11:24:30 175 4295.5000 LSE 11:27:26 170 4295.5000 LSE 11:27:26 50 4295.5000 LSE 11:27:26 50 4295.5000 LSE 11:27:26 50 4295.5000 LSE 11:27:26 19 4295.5000 LSE 11:27:26 684 4296.0000 LSE 11:27:26 175 4297.5000 LSE 11:29:23 331 4297.5000 LSE 11:29:23 296 4297.0000 LSE 11:29:25 59 4297.0000 LSE 11:29:25 104 4297.0000 LSE 11:29:25 13 4297.0000 LSE 11:29:25 149 4297.0000 LSE 11:30:00 160 4297.0000 LSE 11:30:00 74 4297.0000 LSE 11:30:00 68 4297.0000 LSE 11:30:00 29 4297.0000 LSE 11:30:03 426 4296.5000 LSE 11:30:27 5 4296.5000 LSE 11:30:41 294 4295.0000 LSE 11:32:53 206 4295.0000 LSE 11:32:53 455 4295.0000 LSE 11:33:33 81 4294.5000 LSE 11:33:41 230 4294.5000 LSE 11:34:28 116 4294.5000 LSE 11:34:28 516 4294.5000 LSE 11:38:14 377 4294.0000 LSE 11:38:17 152 4294.0000 LSE 11:38:17 458 4294.0000 LSE 11:39:49 304 4293.5000 LSE 11:40:08 168 4293.5000 LSE 11:40:08 151 4295.0000 LSE 11:41:44 109 4295.0000 LSE 11:41:44 28 4295.0000 LSE 11:41:44 209 4295.0000 LSE 11:41:48 465 4295.0000 LSE 11:43:05 50 4294.5000 LSE 11:43:06 448 4294.5000 LSE 11:43:06 430 4295.0000 LSE 11:44:11 72 4295.0000 LSE 11:44:11 178 4295.0000 LSE 11:45:05 48 4295.0000 LSE 11:45:05 12 4295.0000 LSE 11:45:05 260 4295.0000 LSE 11:45:05 479 4293.5000 LSE 11:46:02 495 4290.5000 LSE 11:47:42 473 4292.0000 LSE 11:49:21 450 4291.5000 LSE 11:49:37 9 4291.5000 LSE 11:49:37 509 4291.0000 LSE 11:49:53 464 4291.0000 LSE 11:52:01 425 4290.5000 LSE 11:52:03 77 4290.5000 LSE 11:54:31 59 4290.5000 LSE 11:54:31 347 4290.5000 LSE 11:54:31 65 4290.5000 LSE 11:54:52 50 4290.5000 LSE 11:54:52 50 4290.5000 LSE 11:54:52 50 4290.5000 LSE 11:54:52 50 4290.5000 LSE 11:54:52 175 4290.5000 LSE 11:54:52 50 4290.5000 LSE 11:54:52 425 4290.5000 LSE 11:54:52 101 4290.0000 LSE 11:57:21 157 4290.0000 LSE 11:57:21 451 4291.0000 LSE 11:57:21 472 4291.0000 LSE 11:58:16 399 4291.0000 LSE 11:58:41 55 4291.0000 LSE 11:58:41 262 4290.5000 LSE 11:58:43 20 4291.0000 LSE 11:59:51 431 4291.0000 LSE 11:59:51 480 4290.0000 LSE 12:00:13 71 4292.5000 LSE 12:02:15 408 4292.5000 LSE 12:02:15 512 4292.0000 LSE 12:02:27 25 4291.0000 LSE 12:02:35 137 4291.0000 LSE 12:02:35 305 4291.0000 LSE 12:02:35 496 4290.5000 LSE 12:02:54 30 4288.0000 LSE 12:04:35 100 4288.0000 LSE 12:04:35 456 4289.0000 LSE 12:04:35 17 4288.0000 LSE 12:05:03 134 4288.0000 LSE 12:05:03 117 4288.0000 LSE 12:05:03 80 4288.0000 LSE 12:05:03 59 4288.0000 LSE 12:05:03 55 4288.0000 LSE 12:05:03 505 4287.5000 LSE 12:06:44 25 4288.0000 LSE 12:08:02 27 4288.0000 LSE 12:08:03 210 4288.0000 LSE 12:08:03 175 4288.0000 LSE 12:08:03 50 4288.0000 LSE 12:08:03 19 4288.0000 LSE 12:08:03 240 4288.0000 LSE 12:08:03 76 4288.0000 LSE 12:08:03 62 4288.0000 LSE 12:08:03 32 4287.0000 LSE 12:09:40 87 4287.0000 LSE 12:09:40 381 4287.0000 LSE 12:09:40 410 4290.0000 LSE 12:11:54 93 4290.0000 LSE 12:11:54 365 4289.5000 LSE 12:12:28 105 4289.5000 LSE 12:12:44 439 4292.5000 LSE 12:14:05 27 4292.5000 LSE 12:14:05 318 4291.5000 LSE 12:14:17 3 4291.5000 LSE 12:14:17 141 4291.5000 LSE 12:14:29 175 4295.0000 LSE 12:16:32 200 4295.0000 LSE 12:16:32 652 4295.0000 LSE 12:16:32 60 4298.0000 LSE 12:17:46 60 4298.0000 LSE 12:17:46 23 4298.0000 LSE 12:17:46 510 4298.0000 LSE 12:18:13 675 4298.5000 LSE 12:18:34 228 4297.0000 LSE 12:18:38 188 4297.0000 LSE 12:18:38 89 4297.0000 LSE 12:18:38 148 4298.0000 LSE 12:18:38 57 4298.0000 LSE 12:18:38 427 4298.0000 LSE 12:18:38 57 4298.0000 LSE 12:18:38 439 4298.0000 LSE 12:20:08 413 4295.0000 LSE 12:21:21 86 4294.0000 LSE 12:22:29 320 4294.0000 LSE 12:22:29 86 4294.0000 LSE 12:22:29 492 4291.5000 LSE 12:24:09 463 4291.5000 LSE 12:26:06 101 4291.0000 LSE 12:26:29 50 4291.0000 LSE 12:26:29 50 4291.0000 LSE 12:26:29 50 4291.0000 LSE 12:26:29 175 4291.0000 LSE 12:26:29 15 4291.0000 LSE 12:26:29 199 4290.0000 LSE 12:28:48 258 4290.0000 LSE 12:28:48 442 4289.5000 LSE 12:28:49 468 4292.0000 LSE 12:31:41 175 4291.5000 LSE 12:32:07 50 4291.5000 LSE 12:32:07 50 4291.5000 LSE 12:32:07 50 4291.5000 LSE 12:32:07 50 4291.5000 LSE 12:32:07 24 4291.5000 LSE 12:32:07 50 4291.5000 LSE 12:32:07 448 4292.0000 LSE 12:32:07 464 4290.0000 LSE 12:33:22 251 4290.0000 LSE 12:34:20 188 4290.0000 LSE 12:34:20 430 4288.5000 LSE 12:35:10 69 4287.5000 LSE 12:36:43 71 4287.5000 LSE 12:36:43 126 4287.5000 LSE 12:36:43 195 4287.5000 LSE 12:36:43 66 4284.5000 LSE 12:38:21 403 4284.5000 LSE 12:38:21 102 4286.5000 LSE 12:40:02 343 4286.5000 LSE 12:40:02 452 4286.5000 LSE 12:40:43 215 4286.0000 LSE 12:40:57 268 4286.0000 LSE 12:40:57 511 4286.0000 LSE 12:43:45 492 4286.0000 LSE 12:44:00 483 4285.5000 LSE 12:44:32 450 4286.0000 LSE 12:44:32 486 4288.0000 LSE 12:45:30 487 4287.5000 LSE 12:45:34 442 4290.5000 LSE 12:46:02 484 4291.0000 LSE 12:46:49 62 4291.0000 LSE 12:46:49 399 4291.0000 LSE 12:46:49 444 4290.5000 LSE 12:48:04 58 4290.0000 LSE 12:49:50 27 4290.0000 LSE 12:49:50 63 4290.0000 LSE 12:49:50 50 4290.0000 LSE 12:49:50 50 4290.0000 LSE 12:49:50 50 4290.0000 LSE 12:49:50 50 4290.0000 LSE 12:49:50 472 4290.0000 LSE 12:49:50 503 4289.5000 LSE 12:51:05 416 4288.5000 LSE 12:52:09 272 4288.0000 LSE 12:53:03 114 4289.5000 LSE 12:53:30 250 4289.5000 LSE 12:53:30 96 4289.5000 LSE 12:53:30 462 4291.0000 LSE 12:55:05 489 4290.0000 LSE 12:55:37 479 4288.5000 LSE 12:56:59 488 4287.5000 LSE 12:57:19 502 4289.5000 LSE 12:59:49 464 4288.5000 LSE 13:00:05 469 4288.0000 LSE 13:00:19 502 4288.0000 LSE 13:01:37 126 4287.5000 LSE 13:03:02 309 4287.5000 LSE 13:03:04 94 4288.0000 LSE 13:03:49 448 4290.0000 LSE 13:04:28 487 4289.5000 LSE 13:04:49 699 4291.0000 LSE 13:07:44 611 4290.5000 LSE 13:07:54 413 4292.5000 LSE 13:08:43 73 4292.5000 LSE 13:08:43 439 4292.0000 LSE 13:08:44 420 4291.0000 LSE 13:09:11 34 4291.5000 LSE 13:10:00 54 4291.5000 LSE 13:10:00 308 4291.5000 LSE 13:10:00 48 4291.5000 LSE 13:10:08 44 4291.5000 LSE 13:10:08 433 4291.0000 LSE 13:12:08 424 4290.5000 LSE 13:12:20 50 4294.5000 LSE 13:16:17 175 4294.5000 LSE 13:16:17 200 4294.5000 LSE 13:16:17 617 4294.5000 LSE 13:16:17 475 4294.5000 LSE 13:16:28 461 4294.0000 LSE 13:18:03 34 4294.0000 LSE 13:18:03 415 4294.0000 LSE 13:19:10 147 4293.5000 LSE 13:20:59 338 4293.5000 LSE 13:20:59 435 4293.0000 LSE 13:21:27 455 4293.0000 LSE 13:22:34 473 4294.0000 LSE 13:24:50 429 4294.0000 LSE 13:24:50 84 4294.0000 LSE 13:24:50 512 4295.0000 LSE 13:25:39 456 4293.5000 LSE 13:26:11 500 4294.5000 LSE 13:26:11 23 4292.0000 LSE 13:26:49 50 4292.0000 LSE 13:26:49 69 4292.0000 LSE 13:26:49 83 4292.0000 LSE 13:26:49 46 4292.0000 LSE 13:26:49 173 4292.0000 LSE 13:26:49 459 4291.5000 LSE 13:28:07 509 4291.0000 LSE 13:30:01 259 4292.5000 LSE 13:30:01 218 4292.5000 LSE 13:30:01 420 4293.0000 LSE 13:30:01 6 4286.5000 LSE 13:30:38 50 4286.5000 LSE 13:30:38 175 4286.5000 LSE 13:30:38 226 4286.5000 LSE 13:30:38 207 4282.5000 LSE 13:31:21 233 4282.5000 LSE 13:31:21 500 4286.0000 LSE 13:32:23 23 4283.0000 LSE 13:33:23 415 4283.0000 LSE 13:33:23 53 4283.0000 LSE 13:33:24 77 4284.5000 LSE 13:34:37 369 4284.5000 LSE 13:34:37 443 4283.5000 LSE 13:34:52 23 4282.0000 LSE 13:36:00 375 4282.0000 LSE 13:36:01 31 4282.0000 LSE 13:36:01 469 4281.0000 LSE 13:36:51 408 4279.0000 LSE 13:38:01 69 4279.0000 LSE 13:38:01 425 4279.0000 LSE 13:39:17 72 4280.0000 LSE 13:40:12 369 4280.0000 LSE 13:40:12 445 4281.0000 LSE 13:40:43 120 4277.5000 LSE 13:42:40 337 4277.5000 LSE 13:42:40 372 4277.0000 LSE 13:43:01 99 4277.0000 LSE 13:43:01 454 4276.5000 LSE 13:43:09 483 4277.0000 LSE 13:44:24 50 4274.5000 LSE 13:45:04 50 4274.5000 LSE 13:45:04 50 4274.5000 LSE 13:45:04 44 4274.5000 LSE 13:45:04 175 4274.5000 LSE 13:45:04 50 4274.5000 LSE 13:45:04 443 4274.5000 LSE 13:46:37 137 4278.0000 LSE 13:48:03 284 4278.0000 LSE 13:48:03 54 4277.0000 LSE 13:48:08 31 4277.0000 LSE 13:48:09 335 4277.0000 LSE 13:48:11 417 4279.0000 LSE 13:50:02 472 4278.5000 LSE 13:50:10 331 4261.0000 Turquoise 08:08:33 317 4262.5000 Turquoise 08:17:45 314 4262.5000 Turquoise 08:17:45 40 4261.5000 Turquoise 08:22:43 39 4261.5000 Turquoise 08:22:44 263 4261.5000 Turquoise 08:22:44 247 4268.0000 Turquoise 08:30:34 351 4268.0000 Turquoise 08:30:34 29 4281.5000 Turquoise 08:35:18 68 4281.5000 Turquoise 08:35:18 207 4281.5000 Turquoise 08:36:19 288 4285.0000 Turquoise 08:43:33 327 4289.0000 Turquoise 08:47:46 325 4293.5000 Turquoise 08:51:08 31 4296.0000 Turquoise 09:04:32 274 4296.0000 Turquoise 09:04:32 14 4296.0000 Turquoise 09:04:32 13 4296.0000 Turquoise 09:04:32 37 4301.5000 Turquoise 09:22:33 276 4301.5000 Turquoise 09:22:36 345 4300.5000 Turquoise 09:42:26 141 4292.0000 Turquoise 10:03:06 128 4292.0000 Turquoise 10:03:06 40 4292.0000 Turquoise 10:03:06 315 4296.0000 Turquoise 10:26:03 63 4288.5000 Turquoise 10:48:33 291 4287.0000 Turquoise 10:53:24 335 4296.0000 Turquoise 11:16:35 328 4295.0000 Turquoise 11:45:38 291 4288.0000 Turquoise 12:08:56 341 4290.0000 Turquoise 12:34:20 320 4287.5000 Turquoise 13:03:04 323 4291.5000 Turquoise 13:28:07 325 4277.5000 Turquoise 13:48:08 318 4274.0000 Turquoise 14:07:57 180 4280.5000 Turquoise 14:26:18 66 4280.5000 Turquoise 14:26:20 53 4280.5000 Turquoise 14:26:21 338 4281.5000 Turquoise 14:34:28 298 4265.5000 Turquoise 14:44:28 350 4273.5000 Turquoise 14:54:50 346 4272.5000 Turquoise 15:07:23 326 4279.5000 Turquoise 15:19:31 324 4277.0000 Turquoise 15:31:40 110 4277.5000 Turquoise 15:41:53 224 4277.5000 Turquoise 15:46:04 113 4277.5000 Turquoise 15:46:04 316 4282.5000 Turquoise 15:57:27 1 4282.5000 Turquoise 16:00:16 321 4282.0000 Turquoise 16:07:55 230 4281.0000 Turquoise 16:17:24 122 4281.0000 Turquoise 16:17:24 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 POSKZGMVKGVGMZM