Unilever PLC

Transaction in Own Shares • Jul 1, 2021

National Storage Mechanism | Additional information RNS Number : 9261D Unilever PLC 01 July 2021 01 July 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: 01 July 2021 Number of ordinary shares purchased: 365,075 Highest price paid per share: GBp 4,266.0000 Lowest price paid per share: GBp 4,226.0000 Volume weighted average price paid per share: GBp 4,248.2479 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 18,338,166 of its ordinary shares in treasury and has 2,610,905,606 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 4,247.6957 238,011 BATS 4,249.5460 91,203 Chi-X 4,232.7388 3,916 Turquoise 4,250.5574 31,945 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 50 4,245.00 BATE 11:49:04 50 4,245.00 BATE 11:49:04 21 4,244.50 BATE 11:49:40 285 4,244.50 BATE 11:49:40 285 4,241.00 BATE 11:50:26 351 4,244.00 BATE 11:52:39 308 4,243.00 BATE 11:53:49 292 4,241.00 BATE 11:54:50 20 4,238.50 BATE 11:56:12 23 4,238.50 BATE 11:56:22 257 4,238.50 BATE 11:56:22 29 4,238.50 BATE 11:57:13 10 4,238.50 BATE 11:57:13 255 4,238.50 BATE 11:57:13 300 4,236.00 BATE 11:58:41 323 4,235.50 BATE 11:59:37 336 4,228.50 BATE 12:00:56 34 4,229.50 BATE 12:02:29 287 4,229.50 BATE 12:03:27 15 4,229.50 BATE 12:03:27 174 4,229.00 BATE 12:04:00 156 4,229.00 BATE 12:04:00 80 4,226.50 BATE 12:05:28 195 4,226.50 BATE 12:05:28 23 4,226.50 BATE 12:05:28 150 4,230.50 BATE 12:06:52 164 4,230.50 BATE 12:06:52 11 4,230.50 BATE 12:06:55 11 4,230.50 BATE 12:06:55 303 4,230.00 BATE 12:09:55 67 4,230.00 BATE 12:10:38 10 4,230.00 BATE 12:10:38 52 4,230.00 BATE 12:10:38 200 4,230.00 BATE 12:10:38 67 4,230.50 BATE 12:11:28 200 4,230.50 BATE 12:11:28 40 4,230.50 BATE 12:11:28 333 4,230.50 BATE 12:14:56 217 4,232.50 BATE 12:15:57 106 4,232.50 BATE 12:15:57 159 4,238.50 BATE 12:19:33 339 4,238.50 BATE 12:19:33 218 4,238.50 BATE 12:19:33 211 4,238.00 BATE 12:22:02 69 4,238.00 BATE 12:22:02 131 4,238.00 BATE 12:22:02 346 4,236.00 BATE 12:24:39 289 4,235.50 BATE 12:25:25 50 4,233.50 BATE 12:25:41 308 4,233.00 BATE 12:26:04 349 4229.5000 BATE 12:27:51 50 4232.5000 BATE 12:31:11 50 4232.5000 BATE 12:31:11 100 4232.5000 BATE 12:31:11 45 4232.5000 BATE 12:31:11 50 4232.5000 BATE 12:31:11 21 4232.5000 BATE 12:31:11 127 4232.0000 BATE 12:31:11 161 4232.0000 BATE 12:31:11 38 4237.5000 BATE 12:33:47 22 4237.5000 BATE 12:33:47 245 4237.5000 BATE 12:33:47 333 4233.0000 BATE 12:35:45 314 4238.0000 BATE 12:37:56 50 4238.5000 BATE 12:39:07 6 4241.5000 BATE 12:39:52 50 4241.5000 BATE 12:39:55 291 4242.0000 BATE 12:40:19 298 4242.0000 BATE 12:40:19 201 4242.5000 BATE 12:42:46 9 4242.5000 BATE 12:42:46 62 4242.5000 BATE 12:42:46 51 4242.5000 BATE 12:42:46 304 4242.0000 BATE 12:44:08 332 4242.0000 BATE 12:45:52 285 4239.5000 BATE 12:47:11 37 4240.5000 BATE 12:49:00 28 4240.5000 BATE 12:49:00 31 4240.5000 BATE 12:49:00 167 4240.5000 BATE 12:49:00 72 4240.5000 BATE 12:49:00 75 4242.0000 BATE 12:51:05 13 4242.0000 BATE 12:51:05 205 4242.0000 BATE 12:51:05 365 4244.0000 BATE 12:53:50 253 4243.5000 BATE 12:55:40 50 4243.5000 BATE 12:55:40 336 4243.5000 BATE 12:55:40 315 4244.0000 BATE 12:57:16 296 4244.0000 BATE 12:59:05 100 4244.5000 BATE 13:00:22 75 4244.5000 BATE 13:00:22 50 4244.5000 BATE 13:00:23 100 4244.5000 BATE 13:00:23 321 4244.5000 BATE 13:02:38 100 4244.5000 BATE 13:03:57 50 4244.5000 BATE 13:03:57 337 4244.0000 BATE 13:04:02 100 4248.0000 BATE 13:06:48 354 4248.0000 BATE 13:06:54 299 4247.0000 BATE 13:07:59 327 4246.0000 BATE 13:09:23 290 4248.0000 BATE 13:11:21 331 4248.5000 BATE 13:12:50 23 4247.5000 BATE 13:14:56 21 4247.5000 BATE 13:14:56 50 4247.5000 BATE 13:14:56 80 4247.0000 BATE 13:14:56 1 4246.5000 BATE 13:14:56 67 4247.0000 BATE 13:14:56 50 4247.0000 BATE 13:14:56 308 4247.0000 BATE 13:14:56 336 4244.5000 BATE 13:16:52 304 4243.5000 BATE 13:19:26 326 4242.5000 BATE 13:19:34 337 4243.0000 BATE 13:22:09 100 4243.5000 BATE 13:24:42 50 4243.5000 BATE 13:24:42 50 4243.5000 BATE 13:24:42 107 4243.5000 BATE 13:24:42 336 4243.5000 BATE 13:24:42 344 4241.0000 BATE 13:27:55 16 4241.0000 BATE 13:27:55 300 4240.5000 BATE 13:28:01 17 4240.5000 BATE 13:30:27 320 4240.5000 BATE 13:31:05 98 4240.5000 BATE 13:31:05 321 4242.0000 BATE 13:32:06 28 4242.0000 BATE 13:32:13 21 4242.0000 BATE 13:32:13 19 4242.0000 BATE 13:32:13 228 4242.0000 BATE 13:32:13 334 4243.5000 BATE 13:35:25 327 4243.5000 BATE 13:35:25 331 4243.0000 BATE 13:35:51 322 4242.0000 BATE 13:36:56 28 4242.0000 BATE 13:36:56 50 4244.0000 BATE 13:39:37 100 4244.0000 BATE 13:39:37 50 4244.0000 BATE 13:39:37 166 4248.0000 BATE 13:41:38 3 4248.0000 BATE 13:41:38 50 4248.0000 BATE 13:41:38 306 4248.0000 BATE 13:41:44 165 4248.0000 BATE 13:41:44 50 4247.0000 BATE 13:42:39 50 4247.0000 BATE 13:42:39 50 4247.0000 BATE 13:42:39 110 4247.0000 BATE 13:42:39 81 4247.0000 BATE 13:42:39 117 4246.0000 BATE 13:44:32 100 4246.0000 BATE 13:44:32 50 4246.0000 BATE 13:44:32 304 4245.5000 BATE 13:44:38 319 4244.5000 BATE 13:46:01 133 4242.5000 BATE 13:46:54 119 4242.5000 BATE 13:46:54 50 4242.5000 BATE 13:46:54 50 4242.5000 BATE 13:46:54 298 4241.0000 BATE 13:48:53 71 4241.5000 BATE 13:49:41 268 4241.5000 BATE 13:50:19 350 4241.0000 BATE 13:51:51 17 4241.0000 BATE 13:53:14 200 4241.5000 BATE 13:53:44 50 4241.5000 BATE 13:53:44 300 4241.5000 BATE 13:53:44 25 4241.5000 BATE 13:53:44 32 4241.5000 BATE 13:53:44 428 4241.0000 BATE 13:57:06 14 4241.5000 BATE 13:57:06 6 4241.5000 BATE 13:57:06 50 4241.5000 BATE 13:57:06 170 4241.5000 BATE 13:57:06 26 4241.5000 BATE 13:57:06 51 4241.5000 BATE 13:57:06 12 4241.5000 BATE 13:57:06 50 4240.0000 BATE 13:58:59 321 4240.0000 BATE 13:59:22 332 4240.0000 BATE 13:59:22 53 4240.0000 BATE 13:59:22 291 4239.5000 BATE 14:01:08 284 4239.0000 BATE 14:02:39 335 4239.0000 BATE 14:02:55 39 4239.0000 BATE 14:02:55 326 4239.0000 BATE 14:03:58 50 4240.0000 BATE 14:04:28 50 4240.0000 BATE 14:05:36 50 4240.0000 BATE 14:05:36 50 4240.0000 BATE 14:05:36 296 4239.5000 BATE 14:06:08 230 4239.0000 BATE 14:07:32 110 4239.0000 BATE 14:07:32 302 4239.5000 BATE 14:08:50 50 4240.0000 BATE 14:09:53 292 4239.5000 BATE 14:10:00 45 4240.0000 BATE 14:10:44 50 4240.0000 BATE 14:10:44 50 4240.0000 BATE 14:11:46 299 4240.0000 BATE 14:12:01 285 4240.5000 BATE 14:12:11 353 4239.0000 BATE 14:13:09 359 4243.5000 BATE 14:15:26 314 4245.0000 BATE 14:16:31 352 4247.5000 BATE 14:17:53 353 4246.0000 BATE 14:18:24 49 4248.0000 BATE 14:20:18 61 4248.0000 BATE 14:20:18 50 4248.0000 BATE 14:20:18 160 4248.0000 BATE 14:20:18 40 4245.5000 BATE 14:20:44 300 4245.5000 BATE 14:20:44 6 4245.5000 BATE 14:20:44 374 4249.0000 BATE 14:23:18 23 4248.5000 BATE 14:23:21 100 4248.5000 BATE 14:23:21 50 4248.5000 BATE 14:23:21 50 4248.5000 BATE 14:23:21 100 4248.5000 BATE 14:23:21 229 4247.5000 BATE 14:25:01 110 4247.5000 BATE 14:25:01 8 4246.5000 BATE 14:26:02 18 4247.0000 BATE 14:26:13 12 4247.0000 BATE 14:26:13 78 4247.0000 BATE 14:26:13 93 4247.0000 BATE 14:26:30 124 4247.0000 BATE 14:26:36 204 4247.0000 BATE 14:26:36 19 4247.0000 BATE 14:26:36 16 4247.0000 BATE 14:26:36 78 4247.0000 BATE 14:26:36 1 4247.0000 BATE 14:26:36 288 4247.0000 BATE 14:27:36 348 4244.5000 BATE 14:28:32 288 4242.0000 BATE 14:29:56 313 4241.0000 BATE 14:29:59 348 4245.0000 BATE 14:30:48 318 4244.0000 BATE 14:30:51 24 4242.0000 BATE 14:31:01 12 4242.0000 BATE 14:31:01 83 4242.0000 BATE 14:31:01 50 4242.0000 BATE 14:31:01 50 4241.5000 BATE 14:31:41 106 4241.0000 BATE 14:31:58 182 4241.0000 BATE 14:31:58 23 4241.0000 BATE 14:31:58 13 4241.0000 BATE 14:31:58 341 4240.0000 BATE 14:32:11 254 4239.5000 BATE 14:32:14 67 4239.5000 BATE 14:32:14 352 4240.0000 BATE 14:32:44 333 4241.5000 BATE 14:33:21 243 4242.0000 BATE 14:33:54 22 4242.0000 BATE 14:33:54 10 4242.0000 BATE 14:33:54 19 4242.0000 BATE 14:33:54 22 4241.5000 BATE 14:33:59 26 4241.5000 BATE 14:33:59 303 4241.5000 BATE 14:34:00 429 4240.5000 BATE 14:34:56 335 4240.0000 BATE 14:34:59 342 4241.0000 BATE 14:35:49 308 4239.0000 BATE 14:36:08 318 4241.0000 BATE 14:37:04 279 4249.5000 BATE 14:38:35 7 4249.5000 BATE 14:38:35 130 4249.0000 BATE 14:38:57 139 4249.0000 BATE 14:38:57 17 4249.0000 BATE 14:38:57 53 4249.0000 BATE 14:38:57 9 4249.0000 BATE 14:38:57 293 4249.5000 BATE 14:38:57 325 4249.5000 BATE 14:38:57 298 4247.5000 BATE 14:39:24 305 4246.0000 BATE 14:40:16 350 4245.5000 BATE 14:41:43 204 4244.5000 BATE 14:42:25 5 4244.5000 BATE 14:42:25 113 4244.5000 BATE 14:42:25 387 4243.5000 BATE 14:42:51 47 4246.0000 BATE 14:44:25 5 4246.0000 BATE 14:44:25 6 4246.0000 BATE 14:44:25 37 4246.0000 BATE 14:44:26 54 4246.0000 BATE 14:44:26 28 4246.0000 BATE 14:44:26 39 4246.0000 BATE 14:44:26 170 4246.0000 BATE 14:44:26 60 4246.0000 BATE 14:44:26 507 4246.0000 BATE 14:45:26 4 4246.0000 BATE 14:45:26 2 4246.0000 BATE 14:45:26 1 4246.0000 BATE 14:45:26 1 4244.5000 BATE 14:45:29 325 4244.5000 BATE 14:45:29 71 4245.0000 BATE 14:45:29 218 4245.0000 BATE 14:45:29 320 4243.5000 BATE 14:46:23 80 4246.0000 BATE 14:47:27 15 4246.0000 BATE 14:47:27 7 4246.0000 BATE 14:47:27 52 4246.0000 BATE 14:47:27 141 4246.0000 BATE 14:47:27 364 4247.0000 BATE 14:47:50 294 4248.0000 BATE 14:48:36 291 4247.0000 BATE 14:48:42 324 4245.5000 BATE 14:49:41 61 4246.0000 BATE 14:50:25 25 4246.0000 BATE 14:50:25 51 4246.0000 BATE 14:50:25 167 4246.0000 BATE 14:50:25 100 4245.0000 BATE 14:50:50 310 4248.5000 BATE 14:51:52 310 4248.0000 BATE 14:51:59 172 4248.5000 BATE 14:52:37 310 4249.5000 BATE 14:52:37 348 4252.5000 BATE 14:54:13 296 4252.5000 BATE 14:54:13 352 4249.0000 BATE 14:54:56 237 4251.5000 BATE 14:55:54 100 4251.5000 BATE 14:55:54 381 4251.5000 BATE 14:55:54 225 4251.0000 BATE 14:57:37 100 4251.0000 BATE 14:57:37 309 4251.0000 BATE 14:57:37 753 4251.5000 BATE 15:00:08 297 4251.5000 BATE 15:01:28 627 4253.0000 BATE 15:02:05 344 4253.5000 BATE 15:02:07 349 4253.5000 BATE 15:02:26 291 4256.5000 BATE 15:03:34 329 4259.0000 BATE 15:04:13 299 4260.0000 BATE 15:05:23 342 4259.5000 BATE 15:05:32 319 4257.5000 BATE 15:06:31 348 4257.0000 BATE 15:06:37 26 4254.0000 BATE 15:07:30 7 4254.0000 BATE 15:08:11 11 4254.0000 BATE 15:08:11 34 4254.0000 BATE 15:08:11 17 4254.0000 BATE 15:08:11 7 4254.0000 BATE 15:08:11 23 4254.0000 BATE 15:08:11 29 4254.0000 BATE 15:08:11 20 4254.0000 BATE 15:08:11 16 4254.0000 BATE 15:08:11 23 4254.0000 BATE 15:08:11 130 4254.0000 BATE 15:08:11 343 4254.5000 BATE 15:08:11 290 4256.5000 BATE 15:09:23 306 4257.5000 BATE 15:09:39 291 4259.0000 BATE 15:10:26 170 4257.0000 BATE 15:10:53 19 4257.0000 BATE 15:10:53 116 4257.0000 BATE 15:10:58 335 4258.5000 BATE 15:12:29 418 4259.0000 BATE 15:12:29 79 4259.5000 BATE 15:13:36 1 4260.0000 BATE 15:13:44 324 4259.0000 BATE 15:13:54 115 4259.0000 BATE 15:14:40 155 4259.0000 BATE 15:14:52 31 4259.0000 BATE 15:14:52 266 4258.5000 BATE 15:14:55 30 4258.5000 BATE 15:14:55 26 4258.5000 BATE 15:14:55 23 4258.5000 BATE 15:14:55 139 4259.0000 BATE 15:15:57 12 4259.0000 BATE 15:15:57 139 4259.0000 BATE 15:15:57 101 4258.0000 BATE 15:17:06 79 4258.0000 BATE 15:17:06 132 4258.0000 BATE 15:17:06 314 4258.0000 BATE 15:17:28 35 4258.0000 BATE 15:17:28 311 4257.5000 BATE 15:18:58 341 4257.5000 BATE 15:18:58 15 4257.5000 BATE 15:18:58 332 4256.0000 BATE 15:20:00 337 4256.0000 BATE 15:20:39 300 4255.5000 BATE 15:20:40 32 4254.0000 BATE 15:21:52 196 4254.0000 BATE 15:21:53 84 4254.0000 BATE 15:21:53 20 4259.5000 BATE 15:22:57 13 4259.5000 BATE 15:22:57 57 4259.5000 BATE 15:22:57 166 4259.5000 BATE 15:22:57 53 4259.5000 BATE 15:22:57 23 4259.5000 BATE 15:22:57 329 4260.0000 BATE 15:22:57 19 4259.5000 BATE 15:23:00 4 4261.0000 BATE 15:23:51 383 4261.0000 BATE 15:24:00 206 4261.5000 BATE 15:24:50 139 4261.5000 BATE 15:24:50 355 4262.0000 BATE 15:24:50 100 4258.5000 BATE 15:26:04 38 4258.5000 BATE 15:26:04 36 4259.5000 BATE 15:26:35 315 4259.5000 BATE 15:26:35 26 4260.5000 BATE 15:27:11 94 4260.5000 BATE 15:27:11 62 4260.5000 BATE 15:27:11 104 4260.5000 BATE 15:27:19 16 4260.5000 BATE 15:27:19 13 4260.5000 BATE 15:27:19 337 4259.5000 BATE 15:27:36 90 4257.5000 BATE 15:28:18 200 4257.5000 BATE 15:28:18 431 4260.0000 BATE 15:30:36 189 4260.0000 BATE 15:30:36 62 4261.5000 BATE 15:31:11 42 4261.5000 BATE 15:31:11 270 4261.5000 BATE 15:31:24 123 4261.5000 BATE 15:31:24 58 4261.5000 BATE 15:31:24 123 4261.5000 BATE 15:31:24 140 4260.5000 BATE 15:31:53 50 4260.5000 BATE 15:31:53 149 4260.5000 BATE 15:31:53 322 4259.0000 BATE 15:32:51 418 4262.0000 BATE 15:35:20 758 4262.5000 BATE 15:35:20 81 4261.0000 BATE 15:36:18 100 4261.0000 BATE 15:37:04 50 4261.0000 BATE 15:37:04 65 4261.0000 BATE 15:37:04 50 4261.0000 BATE 15:37:04 50 4261.0000 BATE 15:37:04 27 4261.0000 BATE 15:37:04 2 4261.0000 BATE 15:37:04 236 4260.5000 BATE 15:37:04 115 4260.5000 BATE 15:37:07 34 4259.5000 BATE 15:37:29 61 4259.5000 BATE 15:37:29 28 4259.5000 BATE 15:37:30 28 4259.5000 BATE 15:37:30 19 4259.5000 BATE 15:37:30 29 4259.5000 BATE 15:37:30 13 4259.5000 BATE 15:37:30 18 4259.5000 BATE 15:37:30 87 4259.5000 BATE 15:37:30 312 4259.5000 BATE 15:38:16 327 4258.0000 BATE 15:39:12 349 4259.0000 BATE 15:39:50 16 4257.5000 BATE 15:40:02 24 4257.5000 BATE 15:40:02 71 4257.5000 BATE 15:40:02 10 4257.5000 BATE 15:40:02 31 4257.5000 BATE 15:40:02 69 4257.5000 BATE 15:40:02 78 4257.5000 BATE 15:40:03 290 4258.5000 BATE 15:41:51 61 4258.5000 BATE 15:41:51 339 4257.5000 BATE 15:42:08 296 4257.0000 BATE 15:42:12 316 4257.5000 BATE 15:43:01 346 4257.5000 BATE 15:43:47 100 4259.0000 BATE 15:45:07 354 4259.5000 BATE 15:45:28 304 4260.0000 BATE 15:45:53 333 4259.5000 BATE 15:45:55 9 4258.0000 BATE 15:47:12 332 4258.0000 BATE 15:47:39 76 4257.5000 BATE 15:48:03 257 4257.5000 BATE 15:48:03 95 4257.0000 BATE 15:48:15 223 4257.0000 BATE 15:48:15 138 4257.0000 BATE 15:49:55 24 4257.0000 BATE 15:49:55 161 4257.0000 BATE 15:49:55 308 4257.0000 BATE 15:49:55 73 4257.5000 BATE 15:51:03 17 4257.5000 BATE 15:51:03 104 4257.5000 BATE 15:51:04 38 4257.5000 BATE 15:51:04 305 4257.5000 BATE 15:51:04 35 4257.5000 BATE 15:51:04 52 4257.5000 BATE 15:51:04 100 4257.0000 BATE 15:51:17 74 4257.0000 BATE 15:51:17 12 4257.0000 BATE 15:51:17 31 4257.0000 BATE 15:51:17 57 4257.0000 BATE 15:51:17 51 4257.0000 BATE 15:51:17 30 4256.0000 BATE 15:52:07 30 4256.0000 BATE 15:52:07 108 4256.0000 BATE 15:52:07 31 4256.0000 BATE 15:52:07 30 4256.0000 BATE 15:52:07 16 4256.0000 BATE 15:52:07 8 4256.0000 BATE 15:52:07 51 4256.0000 BATE 15:52:07 321 4258.0000 BATE 15:53:17 10 4258.5000 BATE 15:54:40 28 4258.5000 BATE 15:54:40 12 4258.5000 BATE 15:54:40 59 4258.5000 BATE 15:54:40 2 4258.5000 BATE 15:54:40 24 4258.5000 BATE 15:54:40 292 4258.0000 BATE 15:54:41 7 4258.5000 BATE 15:54:41 394 4258.5000 BATE 15:54:41 40 4258.5000 BATE 15:54:41 52 4258.5000 BATE 15:54:41 10 4258.5000 BATE 15:54:41 194 4258.0000 BATE 15:55:16 124 4258.0000 BATE 15:55:16 4 4258.0000 BATE 15:55:16 8 4258.0000 BATE 15:56:45 89 4258.0000 BATE 15:56:45 79 4258.0000 BATE 15:56:45 42 4258.0000 BATE 15:56:45 100 4258.5000 BATE 15:56:54 10 4258.5000 BATE 15:56:55 82 4258.5000 BATE 15:56:56 100 4258.5000 BATE 15:56:56 54 4258.0000 BATE 15:57:09 39 4258.0000 BATE 15:57:09 101 4258.0000 BATE 15:57:11 30 4258.0000 BATE 15:57:13 29 4258.0000 BATE 15:57:13 15 4258.0000 BATE 15:57:13 12 4258.0000 BATE 15:57:13 90 4258.0000 BATE 15:57:19 9 4258.0000 BATE 15:57:19 30 4258.0000 BATE 15:57:19 32 4258.5000 BATE 15:57:54 114 4258.5000 BATE 15:58:05 39 4258.5000 BATE 15:58:07 29 4258.5000 BATE 15:58:11 204 4259.5000 BATE 15:58:34 131 4259.0000 BATE 15:58:47 8 4259.0000 BATE 15:58:47 61 4259.0000 BATE 15:58:47 105 4259.0000 BATE 15:58:47 378 4260.0000 BATE 16:00:10 50 4260.0000 BATE 16:00:10 13 4260.0000 BATE 16:00:10 366 4259.5000 BATE 16:00:24 299 4259.0000 BATE 16:00:55 7 4261.0000 BATE 16:01:28 93 4263.0000 BATE 16:02:17 406 4263.0000 BATE 16:02:17 333 4262.5000 BATE 16:02:40 310 4262.0000 BATE 16:02:45 350 4261.0000 BATE 16:03:26 316 4260.0000 BATE 16:04:28 75 4260.5000 BATE 16:04:28 65 4260.5000 BATE 16:04:28 14 4260.5000 BATE 16:05:42 125 4260.5000 BATE 16:05:57 12 4260.5000 BATE 16:05:57 210 4260.5000 BATE 16:05:57 445 4260.5000 BATE 16:05:58 287 4259.5000 BATE 16:06:55 257 4260.0000 BATE 16:06:55 75 4260.0000 BATE 16:06:55 1 4261.5000 BATE 16:07:55 65 4261.5000 BATE 16:08:02 19 4262.5000 BATE 16:08:12 319 4262.5000 BATE 16:08:26 245 4262.5000 BATE 16:08:26 48 4262.5000 BATE 16:08:26 39 4262.5000 BATE 16:08:26 10 4262.5000 BATE 16:09:22 114 4262.5000 BATE 16:09:26 304 4262.5000 BATE 16:09:30 1 4262.5000 BATE 16:09:30 205 4262.5000 BATE 16:09:30 321 4262.0000 BATE 16:10:26 43 4261.5000 BATE 16:11:32 621 4262.5000 BATE 16:11:51 353 4261.0000 BATE 16:12:09 341 4262.0000 BATE 16:12:54 373 4264.5000 BATE 16:15:31 40 4264.5000 BATE 16:15:31 50 4264.5000 BATE 16:15:31 594 4264.5000 BATE 16:15:31 76 4264.5000 BATE 16:15:31 33 4265.0000 BATE 16:15:57 106 4265.0000 BATE 16:15:57 43 4265.0000 BATE 16:15:57 158 4265.0000 BATE 16:15:57 338 4264.0000 BATE 16:16:15 149 4263.5000 BATE 16:16:52 45 4263.5000 BATE 16:16:52 50 4263.5000 BATE 16:16:53 50 4263.5000 BATE 16:16:53 26 4263.5000 BATE 16:16:53 298 4265.5000 BATE 16:17:50 42 4265.0000 BATE 16:17:51 31 4265.0000 BATE 16:17:51 60 4265.0000 BATE 16:17:51 263 4266.0000 BATE 16:18:26 13 4266.0000 BATE 16:18:26 112 4266.0000 BATE 16:18:26 11 4230.5000 CHIX 12:11:28 322 4230.5000 CHIX 12:11:28 76 4230.5000 CHIX 12:14:56 267 4230.5000 CHIX 12:14:56 310 4232.5000 CHIX 12:15:57 352 4235.0000 CHIX 12:25:27 335 4235.0000 CHIX 12:25:27 342 4235.0000 CHIX 12:25:27 303 4235.0000 CHIX 12:25:27 321 4232.0000 CHIX 12:26:11 174 4230.0000 CHIX 12:28:17 175 4230.0000 CHIX 12:28:17 309 4232.0000 CHIX 12:31:11 330 4232.5000 CHIX 12:32:47 289 4233.0000 CHIX 12:34:52 414 4247.0000 LSE 08:04:04 49 4246.5000 LSE 08:04:05 400 4246.5000 LSE 08:04:05 462 4248.5000 LSE 08:05:34 278 4252.0000 LSE 08:06:38 123 4252.0000 LSE 08:06:38 383 4252.5000 LSE 08:07:02 405 4256.0000 LSE 08:07:42 140 4258.0000 LSE 08:08:47 118 4258.0000 LSE 08:08:47 150 4258.0000 LSE 08:08:47 396 4258.5000 LSE 08:08:47 438 4254.5000 LSE 08:09:26 28 4254.5000 LSE 08:09:26 9 4251.0000 LSE 08:26:10 459 4251.0000 LSE 08:26:15 473 4249.5000 LSE 08:27:43 228 4256.5000 LSE 08:30:41 431 4259.5000 LSE 08:31:56 457 4265.0000 LSE 08:33:41 418 4265.5000 LSE 08:33:41 202 4263.0000 LSE 08:36:49 228 4263.0000 LSE 08:36:49 348 4264.0000 LSE 08:40:47 43 4264.0000 LSE 08:40:47 440 4265.5000 LSE 08:44:29 151 4263.0000 LSE 08:49:14 256 4263.0000 LSE 08:49:14 99 4260.5000 LSE 08:53:47 118 4260.5000 LSE 08:53:47 50 4260.5000 LSE 08:53:47 150 4260.5000 LSE 08:53:47 50 4260.5000 LSE 08:53:47 401 4263.5000 LSE 08:58:27 476 4264.5000 LSE 09:00:35 192 4260.5000 LSE 10:36:12 141 4260.5000 LSE 10:36:12 83 4260.5000 LSE 10:36:12 123 4261.0000 LSE 10:38:05 213 4261.0000 LSE 10:38:05 80 4261.0000 LSE 10:38:05 161 4262.5000 LSE 10:41:16 78 4262.5000 LSE 10:41:16 206 4262.5000 LSE 10:41:16 334 4260.5000 LSE 10:43:41 80 4260.5000 LSE 10:43:51 394 4256.0000 LSE 10:46:46 365 4255.5000 LSE 10:46:53 64 4255.5000 LSE 10:46:53 318 4253.0000 LSE 10:46:55 64 4253.0000 LSE 10:46:56 444 4254.0000 LSE 10:49:32 221 4256.5000 LSE 10:52:55 82 4256.5000 LSE 10:52:55 168 4256.5000 LSE 10:52:55 66 4257.0000 LSE 10:52:55 391 4257.0000 LSE 10:52:55 476 4261.0000 LSE 10:58:04 598 4261.0000 LSE 10:58:04 403 4261.0000 LSE 10:58:04 429 4260.5000 LSE 10:58:13 450 4261.0000 LSE 11:00:00 467 4262.5000 LSE 11:00:48 87 4258.0000 LSE 11:02:46 150 4258.0000 LSE 11:02:46 311 4258.0000 LSE 11:02:46 189 4258.0000 LSE 11:02:46 50 4258.0000 LSE 11:02:46 31 4254.5000 LSE 11:07:07 424 4254.5000 LSE 11:07:07 47 4257.0000 LSE 11:10:16 167 4257.0000 LSE 11:10:16 50 4257.0000 LSE 11:10:16 53 4257.0000 LSE 11:10:16 94 4257.0000 LSE 11:10:16 50 4257.0000 LSE 11:10:16 451 4259.0000 LSE 11:10:53 396 4259.0000 LSE 11:10:53 272 4258.5000 LSE 11:11:04 150 4258.5000 LSE 11:11:04 50 4258.5000 LSE 11:11:04 135 4258.5000 LSE 11:11:04 322 4258.5000 LSE 11:11:04 469 4258.5000 LSE 11:11:04 392 4256.5000 LSE 11:13:26 427 4259.0000 LSE 11:16:45 70 4257.0000 LSE 11:19:42 378 4257.0000 LSE 11:19:42 469 4257.0000 LSE 11:19:42 76 4252.5000 LSE 11:23:01 332 4252.5000 LSE 11:23:05 406 4252.5000 LSE 11:26:55 473 4252.5000 LSE 11:26:55 25 4252.0000 LSE 11:28:52 360 4252.0000 LSE 11:28:52 472 4250.0000 LSE 11:30:07 403 4250.0000 LSE 11:31:50 164 4250.0000 LSE 11:32:41 228 4250.0000 LSE 11:32:41 391 4251.0000 LSE 11:33:40 415 4251.5000 LSE 11:35:10 353 4249.5000 LSE 11:36:13 77 4249.5000 LSE 11:36:13 449 4250.5000 LSE 11:38:33 440 4250.5000 LSE 11:38:33 472 4249.7500 LSE 11:39:23 472 4248.5000 LSE 11:39:25 433 4248.5000 LSE 11:39:25 478 4248.7500 LSE 11:39:35 413 4248.7500 LSE 11:39:35 416 4248.5000 LSE 11:39:36 156 4248.5000 LSE 11:39:36 92 4248.5000 LSE 11:39:36 474 4248.5000 LSE 11:39:36 209 4248.5000 LSE 11:39:36 304 4248.5000 LSE 11:39:36 452 4248.5000 LSE 11:39:36 452 4248.5000 LSE 11:39:36 342 4248.0000 LSE 11:39:38 395 4248.0000 LSE 11:39:38 563 4248.2500 LSE 11:39:38 49 4248.0000 LSE 11:39:38 89 4248.0000 LSE 11:39:39 144 4248.0000 LSE 11:39:39 224 4248.0000 LSE 11:39:39 8 4248.0000 LSE 11:39:39 192 4248.0000 LSE 11:39:39 233 4248.0000 LSE 11:39:39 461 4247.5000 LSE 11:39:42 463 4247.5000 LSE 11:39:42 302 4246.5000 LSE 11:39:51 158 4246.5000 LSE 11:39:51 442 4246.5000 LSE 11:39:51 472 4246.5000 LSE 11:39:51 142 4244.5000 LSE 11:40:05 161 4244.5000 LSE 11:40:13 105 4244.5000 LSE 11:40:13 76 4244.0000 LSE 11:42:19 379 4244.0000 LSE 11:42:19 393 4244.0000 LSE 11:42:19 76 4244.0000 LSE 11:42:19 18 4243.5000 LSE 11:42:55 427 4243.5000 LSE 11:42:55 18 4243.5000 LSE 11:42:55 451 4242.0000 LSE 11:45:30 147 4244.5000 LSE 11:49:40 243 4244.5000 LSE 11:49:40 50 4244.5000 LSE 11:49:40 130 4244.5000 LSE 11:49:40 297 4244.5000 LSE 11:49:40 424 4241.0000 LSE 11:50:27 16 4243.5000 LSE 11:51:41 50 4243.5000 LSE 11:51:51 51 4244.0000 LSE 11:52:39 155 4244.0000 LSE 11:52:39 162 4244.0000 LSE 11:52:39 128 4244.0000 LSE 11:52:39 228 4244.0000 LSE 11:52:39 133 4244.0000 LSE 11:52:39 2 4243.5000 LSE 11:53:19 384 4243.5000 LSE 11:53:19 21 4243.5000 LSE 11:53:19 50 4243.0000 LSE 11:53:42 376 4243.0000 LSE 11:53:49 428 4241.5000 LSE 11:54:24 398 4241.5000 LSE 11:54:24 50 4241.0000 LSE 11:54:34 226 4241.0000 LSE 11:54:34 150 4241.0000 LSE 11:54:34 106 4240.0000 LSE 11:55:14 343 4240.0000 LSE 11:55:18 192 4237.0000 LSE 11:55:43 116 4237.0000 LSE 11:55:43 50 4237.0000 LSE 11:55:43 50 4237.0000 LSE 11:55:43 50 4237.0000 LSE 11:55:43 38 4235.5000 LSE 11:59:28 26 4235.5000 LSE 11:59:31 32 4235.5000 LSE 11:59:35 167 4235.5000 LSE 11:59:37 18 4235.5000 LSE 11:59:37 80 4235.5000 LSE 11:59:37 45 4235.5000 LSE 11:59:37 188 4235.5000 LSE 11:59:37 331 4235.5000 LSE 11:59:37 439 4235.0000 LSE 11:59:49 8 4235.0000 LSE 11:59:49 95 4235.0000 LSE 12:00:00 319 4235.0000 LSE 12:00:00 324 4235.0000 LSE 12:00:00 126 4235.0000 LSE 12:00:00 416 4231.0000 LSE 12:00:09 47 4230.5000 LSE 12:00:13 327 4230.5000 LSE 12:00:13 17 4230.5000 LSE 12:00:13 342 4230.0000 LSE 12:00:17 50 4230.0000 LSE 12:00:17 452 4229.5000 LSE 12:00:20 447 4229.5000 LSE 12:00:20 441 4229.0000 LSE 12:00:31 95 4228.5000 LSE 12:00:46 337 4228.5000 LSE 12:00:46 307 4228.5000 LSE 12:00:46 61 4228.5000 LSE 12:00:46 78 4228.5000 LSE 12:00:46 388 4229.5000 LSE 12:01:34 120 4229.5000 LSE 12:03:22 260 4229.5000 LSE 12:03:22 28 4229.5000 LSE 12:03:22 173 4229.5000 LSE 12:03:22 278 4229.5000 LSE 12:03:22 47 4229.0000 LSE 12:04:00 49 4229.0000 LSE 12:04:00 44 4229.0000 LSE 12:04:00 304 4229.0000 LSE 12:04:00 50 4226.5000 LSE 12:05:28 50 4226.0000 LSE 12:05:28 50 4226.5000 LSE 12:05:28 150 4226.5000 LSE 12:05:28 50 4226.5000 LSE 12:05:28 5 4226.5000 LSE 12:05:28 3 4226.0000 LSE 12:05:28 50 4226.0000 LSE 12:05:28 414 4226.5000 LSE 12:05:28 393 4230.0000 LSE 12:07:12 442 4230.0000 LSE 12:07:12 386 4229.0000 LSE 12:07:32 293 4230.0000 LSE 12:10:38 46 4230.0000 LSE 12:10:38 96 4230.0000 LSE 12:10:38 425 4230.0000 LSE 12:10:38 168 4230.0000 LSE 12:11:41 448 4230.0000 LSE 12:11:41 100 4230.0000 LSE 12:11:41 121 4230.0000 LSE 12:11:41 414 4229.5000 LSE 12:11:42 451 4229.5000 LSE 12:11:42 460 4227.5000 LSE 12:12:28 390 4227.0000 LSE 12:12:30 470 4227.0000 LSE 12:12:30 410 4230.5000 LSE 12:14:56 395 4232.5000 LSE 12:15:57 342 4232.5000 LSE 12:15:57 77 4232.5000 LSE 12:15:57 310 4238.5000 LSE 12:19:33 118 4238.5000 LSE 12:19:33 50 4237.0000 LSE 12:19:54 150 4237.0000 LSE 12:19:54 263 4237.0000 LSE 12:19:54 407 4238.0000 LSE 12:22:02 49 4238.0000 LSE 12:22:02 6 4238.0000 LSE 12:22:02 412 4238.0000 LSE 12:22:02 453 4236.0000 LSE 12:24:39 452 4235.5000 LSE 12:25:25 473 4235.5000 LSE 12:25:25 469 4235.5000 LSE 12:25:25 446 4234.0000 LSE 12:25:27 393 4233.5000 LSE 12:25:41 389 4233.5000 LSE 12:25:41 395 4233.5000 LSE 12:25:41 288 4233.0000 LSE 12:26:04 395 4233.0000 LSE 12:26:04 60 4233.0000 LSE 12:26:04 179 4233.0000 LSE 12:26:04 344 4233.0000 LSE 12:26:04 384 4232.5000 LSE 12:26:06 461 4232.5000 LSE 12:26:06 426 4232.0000 LSE 12:26:11 443 4232.0000 LSE 12:26:11 431 4231.5000 LSE 12:26:22 456 4231.5000 LSE 12:26:22 455 4230.5000 LSE 12:27:17 397 4230.5000 LSE 12:27:17 91 4230.5000 LSE 12:27:32 573 4230.5000 LSE 12:27:32 387 4230.5000 LSE 12:27:32 317 4230.5000 LSE 12:27:32 442 4230.2500 LSE 12:27:33 180 4229.5000 LSE 12:27:40 92 4229.5000 LSE 12:27:40 121 4229.5000 LSE 12:27:40 59 4229.5000 LSE 12:27:40 668 4230.0000 LSE 12:27:40 407 4230.0000 LSE 12:27:40 263 4230.0000 LSE 12:27:40 132 4230.0000 LSE 12:27:40 465 4229.5000 LSE 12:27:51 397 4229.5000 LSE 12:27:51 427 4229.5000 LSE 12:27:51 387 4229.0000 LSE 12:27:52 475 4229.0000 LSE 12:27:52 206 4229.0000 LSE 12:27:52 222 4229.0000 LSE 12:27:52 50 4228.5000 LSE 12:28:07 150 4228.5000 LSE 12:28:07 50 4228.5000 LSE 12:28:07 218 4228.5000 LSE 12:28:07 394 4228.5000 LSE 12:28:07 172 4230.0000 LSE 12:29:42 150 4230.0000 LSE 12:29:45 50 4230.0000 LSE 12:29:45 50 4230.0000 LSE 12:29:45 171 4230.0000 LSE 12:29:45 49 4230.0000 LSE 12:29:45 426 4230.0000 LSE 12:29:45 394 4230.0000 LSE 12:29:45 80 4230.0000 LSE 12:29:45 122 4230.0000 LSE 12:29:45 235 4230.0000 LSE 12:29:45 263 4230.0000 LSE 12:29:45 463 4232.0000 LSE 12:31:11 416 4231.5000 LSE 12:31:27 460 4231.5000 LSE 12:31:27 407 4230.5000 LSE 12:31:34 390 4230.5000 LSE 12:31:34 460 4230.5000 LSE 12:31:34 451 4232.5000 LSE 12:32:47 408 4232.5000 LSE 12:32:47 404 4232.5000 LSE 12:32:47 465 4237.5000 LSE 12:33:47 432 4237.5000 LSE 12:33:47 303 4236.5000 LSE 12:33:50 150 4236.5000 LSE 12:33:50 428 4236.5000 LSE 12:33:50 402 4236.5000 LSE 12:33:50 382 4235.5000 LSE 12:34:03 473 4233.0000 LSE 12:35:45 458 4233.0000 LSE 12:35:45 98 4233.0000 LSE 12:35:45 336 4233.0000 LSE 12:35:45 104 4239.0000 LSE 12:38:30 156 4239.0000 LSE 12:38:30 155 4239.0000 LSE 12:38:30 445 4239.0000 LSE 12:38:30 359 4239.0000 LSE 12:38:30 114 4239.0000 LSE 12:38:30 272 4242.5000 LSE 12:41:00 193 4242.5000 LSE 12:41:00 457 4242.0000 LSE 12:41:10 458 4242.0000 LSE 12:41:10 2 4240.5000 LSE 12:41:36 91 4242.5000 LSE 12:42:46 12 4242.5000 LSE 12:42:46 323 4242.5000 LSE 12:42:46 61 4242.0000 LSE 12:44:08 449 4242.0000 LSE 12:44:08 375 4242.0000 LSE 12:44:08 449 4240.5000 LSE 12:44:43 11 4242.0000 LSE 12:45:52 150 4242.0000 LSE 12:45:52 160 4242.0000 LSE 12:45:52 122 4241.5000 LSE 12:45:52 397 4242.0000 LSE 12:45:52 468 4242.0000 LSE 12:45:52 137 4239.5000 LSE 12:46:26 335 4239.5000 LSE 12:46:26 32 4239.5000 LSE 12:46:26 431 4239.5000 LSE 12:46:26 363 4239.5000 LSE 12:46:26 176 4240.0000 LSE 12:47:09 117 4240.0000 LSE 12:47:09 150 4240.0000 LSE 12:47:09 379 4240.5000 LSE 12:49:00 50 4240.5000 LSE 12:49:00 454 4240.5000 LSE 12:49:00 419 4240.0000 LSE 12:49:19 342 4242.0000 LSE 12:51:05 100 4242.0000 LSE 12:51:05 394 4242.0000 LSE 12:51:05 398 4241.5000 LSE 12:51:13 390 4244.0000 LSE 12:53:50 395 4244.0000 LSE 12:53:50 396 4244.0000 LSE 12:54:23 54 4244.0000 LSE 12:57:16 150 4244.0000 LSE 12:57:16 57 4244.0000 LSE 12:57:16 150 4244.0000 LSE 12:57:16 441 4244.0000 LSE 12:57:16 452 4244.0000 LSE 12:57:16 3 4244.0000 LSE 12:57:22 408 4244.0000 LSE 12:59:05 446 4244.0000 LSE 12:59:05 132 4244.0000 LSE 13:00:00 222 4245.0000 LSE 13:00:22 22 4245.0000 LSE 13:00:22 440 4244.5000 LSE 13:00:25 420 4244.5000 LSE 13:00:25 178 4244.5000 LSE 13:01:29 258 4244.5000 LSE 13:01:29 383 4244.5000 LSE 13:01:29 387 4244.5000 LSE 13:02:38 394 4244.0000 LSE 13:04:02 406 4244.0000 LSE 13:04:02 352 4243.0000 LSE 13:04:04 50 4243.0000 LSE 13:04:04 50 4243.0000 LSE 13:04:04 431 4247.5000 LSE 13:07:11 476 4247.5000 LSE 13:07:11 398 4246.5000 LSE 13:07:16 10 4246.0000 LSE 13:09:23 416 4246.0000 LSE 13:09:23 235 4248.0000 LSE 13:11:21 426 4248.0000 LSE 13:11:21 201 4248.0000 LSE 13:11:21 122 4248.0000 LSE 13:12:50 311 4248.0000 LSE 13:12:50 36 4247.0000 LSE 13:14:56 212 4247.0000 LSE 13:14:56 135 4247.0000 LSE 13:14:56 223 4247.0000 LSE 13:14:56 234 4247.0000 LSE 13:14:56 50 4244.0000 LSE 13:16:52 459 4244.0000 LSE 13:17:42 276 4243.5000 LSE 13:17:48 19 4243.5000 LSE 13:17:48 154 4243.5000 LSE 13:17:48 437 4243.5000 LSE 13:19:26 457 4243.0000 LSE 13:22:09 366 4243.0000 LSE 13:24:42 98 4243.0000 LSE 13:24:42 382 4243.0000 LSE 13:24:42 467 4241.0000 LSE 13:25:40 397 4241.0000 LSE 13:27:55 50 4241.0000 LSE 13:27:55 258 4241.0000 LSE 13:27:55 180 4241.0000 LSE 13:27:55 414 4240.5000 LSE 13:31:05 384 4240.5000 LSE 13:31:05 400 4242.0000 LSE 13:32:06 29 4243.0000 LSE 13:35:51 43 4243.0000 LSE 13:35:51 460 4243.0000 LSE 13:35:51 376 4243.0000 LSE 13:35:51 474 4242.0000 LSE 13:36:56 397 4242.0000 LSE 13:36:56 231 4247.5000 LSE 13:41:45 11 4247.5000 LSE 13:41:45 146 4247.5000 LSE 13:41:45 240 4246.5000 LSE 13:42:39 196 4246.5000 LSE 13:42:39 35 4246.5000 LSE 13:42:39 430 4247.0000 LSE 13:42:39 365 4247.0000 LSE 13:42:39 70 4247.0000 LSE 13:42:39 109 4245.5000 LSE 13:44:17 356 4245.5000 LSE 13:44:17 127 4245.0000 LSE 13:45:36 270 4245.0000 LSE 13:45:36 379 4245.0000 LSE 13:45:36 87 4245.0000 LSE 13:45:36 367 4242.0000 LSE 13:48:21 33 4242.0000 LSE 13:48:21 387 4242.0000 LSE 13:48:21 91 4241.5000 LSE 13:49:55 305 4241.5000 LSE 13:49:55 400 4241.0000 LSE 13:51:51 461 4241.0000 LSE 13:51:51 445 4241.0000 LSE 13:53:14 103 4241.0000 LSE 13:53:14 314 4241.0000 LSE 13:53:14 101 4241.5000 LSE 13:53:44 275 4241.5000 LSE 13:53:44 17 4241.5000 LSE 13:53:44 384 4240.0000 LSE 13:54:07 11 4241.0000 LSE 13:57:06 107 4241.0000 LSE 13:57:06 47 4241.0000 LSE 13:57:06 50 4241.0000 LSE 13:57:06 190 4241.0000 LSE 13:57:06 404 4241.0000 LSE 13:57:06 456 4241.0000 LSE 13:57:06 117 4240.0000 LSE 13:59:22 329 4240.0000 LSE 13:59:22 3 4240.0000 LSE 13:59:22 296 4239.5000 LSE 13:59:56 152 4239.5000 LSE 13:59:56 384 4239.5000 LSE 14:01:08 402 4239.5000 LSE 14:02:13 89 4239.5000 LSE 14:02:13 312 4239.5000 LSE 14:02:13 453 4239.5000 LSE 14:02:13 406 4239.0000 LSE 14:03:58 208 4239.5000 LSE 14:06:08 84 4239.5000 LSE 14:06:08 144 4239.5000 LSE 14:06:08 437 4239.5000 LSE 14:06:08 450 4239.5000 LSE 14:06:08 78 4239.0000 LSE 14:06:56 439 4239.0000 LSE 14:06:56 370 4239.0000 LSE 14:06:56 436 4239.0000 LSE 14:07:32 273 4239.0000 LSE 14:07:32 200 4239.0000 LSE 14:07:32 399 4239.5000 LSE 14:10:00 391 4239.5000 LSE 14:10:00 473 4239.5000 LSE 14:10:00 528 4240.0000 LSE 14:11:46 389 4240.0000 LSE 14:12:01 480 4240.0000 LSE 14:12:01 626 4240.0000 LSE 14:12:01 450 4240.0000 LSE 14:12:18 461 4240.0000 LSE 14:12:18 474 4240.0000 LSE 14:12:18 397 4240.0000 LSE 14:12:38 445 4240.0000 LSE 14:12:38 434 4239.0000 LSE 14:13:09 428 4240.0000 LSE 14:13:09 468 4245.0000 LSE 14:16:31 471 4245.0000 LSE 14:16:31 451 4246.5000 LSE 14:18:24 217 4246.5000 LSE 14:18:24 242 4246.5000 LSE 14:18:24 2 4246.5000 LSE 14:18:24 197 4245.0000 LSE 14:18:32 274 4245.0000 LSE 14:18:32 112 4247.0000 LSE 14:20:34 133 4247.0000 LSE 14:20:34 139 4247.0000 LSE 14:20:34 413 4247.0000 LSE 14:20:34 143 4248.5000 LSE 14:23:21 50 4248.5000 LSE 14:23:21 50 4248.5000 LSE 14:23:21 59 4248.5000 LSE 14:23:21 170 4248.5000 LSE 14:23:21 20 4248.5000 LSE 14:23:21 398 4248.5000 LSE 14:23:21 389 4248.0000 LSE 14:24:00 382 4247.5000 LSE 14:25:16 89 4247.0000 LSE 14:26:30 382 4247.0000 LSE 14:26:30 393 4247.0000 LSE 14:26:30 446 4247.0000 LSE 14:27:36 473 4244.5000 LSE 14:28:32 428 4244.5000 LSE 14:28:32 421 4242.0000 LSE 14:29:56 267 4241.0000 LSE 14:29:59 100 4241.0000 LSE 14:29:59 100 4241.0000 LSE 14:29:59 147 4240.0000 LSE 14:30:01 200 4240.0000 LSE 14:30:01 111 4240.0000 LSE 14:30:01 429 4244.0000 LSE 14:30:51 428 4242.5000 LSE 14:30:54 423 4241.5000 LSE 14:31:41 391 4240.0000 LSE 14:32:11 400 4240.0000 LSE 14:32:11 402 4240.0000 LSE 14:32:11 63 4239.0000 LSE 14:32:14 474 4240.0000 LSE 14:32:44 119 4242.0000 LSE 14:33:54 140 4242.0000 LSE 14:33:54 123 4242.0000 LSE 14:33:54 184 4242.0000 LSE 14:33:54 145 4242.0000 LSE 14:33:54 216 4242.0000 LSE 14:33:54 464 4241.0000 LSE 14:34:27 417 4241.0000 LSE 14:34:27 410 4240.5000 LSE 14:34:56 430 4240.0000 LSE 14:34:59 431 4240.5000 LSE 14:35:51 377 4240.5000 LSE 14:35:51 10 4240.5000 LSE 14:35:51 14 4240.0000 LSE 14:36:05 390 4240.0000 LSE 14:36:05 59 4240.0000 LSE 14:36:05 140 4241.0000 LSE 14:37:04 233 4248.0000 LSE 14:38:57 93 4248.5000 LSE 14:38:57 21 4248.5000 LSE 14:38:57 415 4248.5000 LSE 14:38:57 211 4248.5000 LSE 14:38:57 126 4248.5000 LSE 14:38:57 47 4248.5000 LSE 14:38:57 462 4249.5000 LSE 14:38:57 431 4249.5000 LSE 14:38:57 337 4248.0000 LSE 14:39:24 461 4248.0000 LSE 14:39:24 65 4248.0000 LSE 14:39:24 237 4248.0000 LSE 14:39:24 443 4246.0000 LSE 14:40:16 78 4244.0000 LSE 14:40:31 166 4244.0000 LSE 14:40:31 130 4244.0000 LSE 14:40:31 91 4244.0000 LSE 14:40:31 470 4245.5000 LSE 14:41:43 383 4244.5000 LSE 14:42:25 14 4243.0000 LSE 14:42:27 411 4243.5000 LSE 14:42:51 406 4243.5000 LSE 14:42:51 36 4245.0000 LSE 14:44:30 448 4243.5000 LSE 14:45:29 407 4244.0000 LSE 14:45:29 504 4244.0000 LSE 14:45:29 21 4245.0000 LSE 14:45:29 103 4245.0000 LSE 14:45:29 25 4245.0000 LSE 14:45:29 94 4245.0000 LSE 14:45:29 160 4245.0000 LSE 14:45:29 75 4245.0000 LSE 14:45:29 346 4245.0000 LSE 14:45:29 39 4243.0000 LSE 14:46:26 370 4243.0000 LSE 14:46:31 35 4243.0000 LSE 14:46:31 61 4243.0000 LSE 14:46:31 390 4243.0000 LSE 14:46:31 441 4246.5000 LSE 14:47:53 461 4247.5000 LSE 14:48:36 465 4248.0000 LSE 14:48:36 402 4248.0000 LSE 14:48:36 415 4245.5000 LSE 14:49:41 448 4245.5000 LSE 14:49:41 151 4245.5000 LSE 14:50:25 121 4245.5000 LSE 14:50:25 132 4245.5000 LSE 14:50:34 284 4246.5000 LSE 14:51:17 179 4246.5000 LSE 14:51:17 396 4246.5000 LSE 14:51:17 387 4248.0000 LSE 14:51:58 422 4250.0000 LSE 14:52:36 457 4250.0000 LSE 14:52:36 200 4251.5000 LSE 14:54:15 407 4251.5000 LSE 14:54:19 193 4251.5000 LSE 14:54:19 396 4251.0000 LSE 14:54:23 383 4249.0000 LSE 14:54:36 361 4251.5000 LSE 14:55:54 105 4251.5000 LSE 14:55:54 153 4251.5000 LSE 14:55:54 297 4251.5000 LSE 14:55:54 442 4252.0000 LSE 14:56:40 403 4251.0000 LSE 14:57:37 404 4251.0000 LSE 14:57:37 14 4251.0000 LSE 14:57:37 294 4250.0000 LSE 14:58:57 103 4250.0000 LSE 14:58:57 419 4251.5000 LSE 14:59:46 430 4251.0000 LSE 15:00:08 425 4251.0000 LSE 15:00:08 54 4252.5000 LSE 15:01:25 357 4252.5000 LSE 15:01:25 287 4252.5000 LSE 15:01:25 188 4252.5000 LSE 15:01:25 76 4252.5000 LSE 15:01:25 337 4252.5000 LSE 15:01:25 406 4256.5000 LSE 15:03:34 440 4256.5000 LSE 15:03:34 452 4258.0000 LSE 15:04:27 448 4258.0000 LSE 15:04:27 144 4257.5000 LSE 15:04:42 93 4257.5000 LSE 15:04:42 9 4257.5000 LSE 15:04:42 210 4257.5000 LSE 15:04:42 100 4257.0000 LSE 15:05:02 100 4257.0000 LSE 15:05:02 11 4257.0000 LSE 15:05:02 100 4257.0000 LSE 15:05:07 442 4259.0000 LSE 15:05:37 471 4259.0000 LSE 15:05:37 379 4258.0000 LSE 15:06:01 50 4258.0000 LSE 15:06:01 457 4257.5000 LSE 15:06:31 469 4257.5000 LSE 15:06:31 142 4255.0000 LSE 15:07:12 142 4255.0000 LSE 15:07:12 129 4255.0000 LSE 15:07:12 31 4253.0000 LSE 15:08:17 423 4256.5000 LSE 15:09:23 470 4256.5000 LSE 15:09:23 75 4259.0000 LSE 15:10:26 138 4259.0000 LSE 15:10:26 247 4259.0000 LSE 15:10:26 245 4259.0000 LSE 15:10:26 185 4259.0000 LSE 15:10:26 130 4258.0000 LSE 15:10:35 391 4258.5000 LSE 15:10:35 44 4257.5000 LSE 15:10:46 201 4257.5000 LSE 15:10:46 130 4257.5000 LSE 15:10:46 51 4257.5000 LSE 15:10:46 270 4257.0000 LSE 15:10:53 189 4257.0000 LSE 15:10:53 391 4258.5000 LSE 15:12:29 57 4258.5000 LSE 15:12:44 210 4258.5000 LSE 15:12:44 104 4258.5000 LSE 15:12:44 57 4258.5000 LSE 15:12:44 382 4259.5000 LSE 15:13:46 396 4259.5000 LSE 15:13:46 414 4259.5000 LSE 15:14:39 469 4259.5000 LSE 15:14:39 45 4259.0000 LSE 15:14:52 417 4259.0000 LSE 15:14:52 393 4259.5000 LSE 15:15:45 57 4259.5000 LSE 15:15:45 402 4259.5000 LSE 15:15:45 401 4258.0000 LSE 15:16:10 417 4258.0000 LSE 15:16:55 262 4258.0000 LSE 15:16:55 194 4258.0000 LSE 15:16:55 237 4258.0000 LSE 15:17:28 220 4258.0000 LSE 15:17:28 45 4257.5000 LSE 15:18:46 389 4257.5000 LSE 15:18:46 14 4257.5000 LSE 15:18:46 118 4257.5000 LSE 15:18:46 104 4257.5000 LSE 15:18:46 155 4257.5000 LSE 15:18:46 45 4257.5000 LSE 15:18:46 22 4257.0000 LSE 15:18:58 360 4257.0000 LSE 15:18:58 59 4257.0000 LSE 15:18:58 49 4256.0000 LSE 15:19:17 87 4256.0000 LSE 15:19:17 213 4256.0000 LSE 15:19:17 54 4256.0000 LSE 15:19:17 24 4255.5000 LSE 15:20:03 100 4255.5000 LSE 15:20:06 436 4255.5000 LSE 15:20:40 330 4255.5000 LSE 15:20:40 386 4256.0000 LSE 15:21:09 396 4254.5000 LSE 15:21:40 3 4254.5000 LSE 15:21:50 414 4262.0000 LSE 15:24:44 130 4260.0000 LSE 15:24:50 18 4261.5000 LSE 15:24:50 50 4261.5000 LSE 15:24:50 150 4261.5000 LSE 15:24:50 150 4261.0000 LSE 15:24:50 18 4260.5000 LSE 15:24:50 120 4261.5000 LSE 15:24:50 296 4261.5000 LSE 15:24:50 86 4261.5000 LSE 15:24:50 145 4261.5000 LSE 15:24:50 190 4261.5000 LSE 15:24:50 269 4261.5000 LSE 15:24:50 145 4261.5000 LSE 15:24:50 100 4260.0000 LSE 15:24:53 16 4259.5000 LSE 15:25:00 422 4259.5000 LSE 15:25:00 16 4259.5000 LSE 15:25:00 404 4260.0000 LSE 15:25:00 132 4260.0000 LSE 15:25:00 75 4260.0000 LSE 15:25:00 409 4258.0000 LSE 15:25:50 298 4259.5000 LSE 15:26:35 65 4259.5000 LSE 15:26:35 61 4259.5000 LSE 15:26:35 21 4258.5000 LSE 15:26:50 122 4260.0000 LSE 15:27:34 301 4260.0000 LSE 15:27:34 475 4259.5000 LSE 15:27:35 45 4256.5000 LSE 15:28:18 291 4256.5000 LSE 15:28:18 65 4256.5000 LSE 15:28:18 22 4257.0000 LSE 15:28:18 19 4257.0000 LSE 15:28:18 71 4257.0000 LSE 15:28:18 51 4257.0000 LSE 15:28:18 306 4257.0000 LSE 15:28:18 1 4258.0000 LSE 15:28:18 297 4258.5000 LSE 15:30:00 59 4258.5000 LSE 15:30:00 113 4258.5000 LSE 15:30:00 457 4258.5000 LSE 15:30:00 228 4258.5000 LSE 15:30:00 182 4258.5000 LSE 15:30:00 462 4261.0000 LSE 15:31:25 398 4261.0000 LSE 15:31:25 374 4260.5000 LSE 15:31:53 42 4260.5000 LSE 15:31:53 374 4259.5000 LSE 15:32:32 49 4259.5000 LSE 15:32:32 381 4259.0000 LSE 15:32:51 434 4261.5000 LSE 15:35:20 545 4262.0000 LSE 15:35:20 447 4262.0000 LSE 15:35:20 87 4262.5000 LSE 15:35:20 51 4262.5000 LSE 15:35:20 171 4262.5000 LSE 15:35:20 152 4262.5000 LSE 15:35:20 244 4262.5000 LSE 15:35:20 405 4262.5000 LSE 15:35:20 113 4260.5000 LSE 15:37:04 209 4260.5000 LSE 15:37:07 190 4260.5000 LSE 15:37:07 407 4260.5000 LSE 15:37:07 300 4260.5000 LSE 15:37:07 444 4259.0000 LSE 15:38:16 389 4258.5000 LSE 15:39:06 221 4258.5000 LSE 15:39:06 170 4258.5000 LSE 15:39:06 457 4258.0000 LSE 15:39:50 161 4257.0000 LSE 15:40:03 306 4257.0000 LSE 15:40:03 100 4256.0000 LSE 15:40:41 300 4256.0000 LSE 15:40:44 390 4257.5000 LSE 15:42:08 448 4257.5000 LSE 15:42:08 100 4256.5000 LSE 15:42:13 346 4256.5000 LSE 15:42:17 413 4255.5000 LSE 15:42:30 10 4255.5000 LSE 15:42:30 57 4256.0000 LSE 15:43:12 473 4256.0000 LSE 15:43:12 372 4256.0000 LSE 15:43:12 319 4257.5000 LSE 15:43:47 115 4257.5000 LSE 15:43:47 70 4259.0000 LSE 15:45:30 73 4259.0000 LSE 15:45:30 241 4259.0000 LSE 15:45:30 16 4259.0000 LSE 15:45:30 308 4259.0000 LSE 15:45:30 90 4259.0000 LSE 15:45:30 466 4259.0000 LSE 15:45:30 416 4258.5000 LSE 15:45:55 421 4258.5000 LSE 15:45:55 316 4256.5000 LSE 15:46:07 432 4258.0000 LSE 15:47:39 462 4258.0000 LSE 15:47:39 423 4257.5000 LSE 15:48:03 2 4257.0000 LSE 15:48:10 394 4257.0000 LSE 15:48:15 420 4257.0000 LSE 15:48:15 436 4256.5000 LSE 15:49:01 448 4256.0000 LSE 15:49:02 404 4256.5000 LSE 15:49:57 416 4256.5000 LSE 15:50:01 268 4257.0000 LSE 15:51:17 177 4257.0000 LSE 15:51:17 468 4257.0000 LSE 15:51:17 461 4257.0000 LSE 15:51:17 151 4256.0000 LSE 15:52:06 15 4256.0000 LSE 15:52:06 241 4256.0000 LSE 15:52:06 419 4256.0000 LSE 15:52:06 416 4258.5000 LSE 15:54:05 396 4258.0000 LSE 15:54:41 214 4258.0000 LSE 15:54:41 232 4258.0000 LSE 15:54:41 242 4258.0000 LSE 15:54:41 180 4258.0000 LSE 15:54:41 50 4258.0000 LSE 15:54:41 408 4258.0000 LSE 15:54:41 19 4258.0000 LSE 15:54:41 54 4258.0000 LSE 15:54:41 52 4258.0000 LSE 15:54:41 152 4258.0000 LSE 15:54:41 189 4258.0000 LSE 15:54:41 442 4258.0000 LSE 15:56:45 432 4258.0000 LSE 15:56:45 38 4257.5000 LSE 15:57:19 100 4257.5000 LSE 15:57:24 422 4257.5000 LSE 15:57:28 293 4257.5000 LSE 15:57:28 59 4259.0000 LSE 15:58:32 30 4259.0000 LSE 15:58:35 270 4259.0000 LSE 15:58:47 12 4259.0000 LSE 15:58:47 108 4259.0000 LSE 15:58:47 114 4259.0000 LSE 15:58:47 108 4259.0000 LSE 15:58:47 120 4259.0000 LSE 15:58:47 475 4259.0000 LSE 15:59:39 388 4259.0000 LSE 15:59:39 47 4259.5000 LSE 16:00:24 339 4259.5000 LSE 16:00:24 452 4259.5000 LSE 16:00:24 159 4259.0000 LSE 16:00:28 269 4259.0000 LSE 16:00:28 444 4262.5000 LSE 16:02:40 442 4262.5000 LSE 16:02:40 108 4262.5000 LSE 16:02:40 135 4262.5000 LSE 16:02:40 121 4262.5000 LSE 16:02:40 49 4262.5000 LSE 16:02:40 442 4262.0000 LSE 16:02:45 423 4262.0000 LSE 16:02:45 409 4261.5000 LSE 16:03:26 207 4260.5000 LSE 16:04:11 11 4260.5000 LSE 16:04:11 173 4260.5000 LSE 16:04:28 41 4260.5000 LSE 16:04:28 382 4260.5000 LSE 16:04:28 469 4259.5000 LSE 16:04:32 276 4260.5000 LSE 16:05:57 117 4260.5000 LSE 16:05:57 447 4260.0000 LSE 16:06:06 119 4260.0000 LSE 16:06:06 108 4260.0000 LSE 16:06:21 120 4260.0000 LSE 16:06:21 122 4260.0000 LSE 16:06:21 61 4259.5000 LSE 16:06:55 391 4259.5000 LSE 16:06:55 6 4259.5000 LSE 16:06:55 42 4262.5000 LSE 16:08:26 41 4262.5000 LSE 16:08:26 322 4262.5000 LSE 16:08:26 419 4262.5000 LSE 16:08:26 21 4262.0000 LSE 16:09:21 399 4262.0000 LSE 16:09:21 471 4262.0000 LSE 16:09:21 180 4262.0000 LSE 16:10:01 432 4262.0000 LSE 16:10:01 431 4262.0000 LSE 16:10:01 107 4261.5000 LSE 16:10:27 85 4261.5000 LSE 16:10:27 194 4261.5000 LSE 16:10:27 402 4262.0000 LSE 16:12:00 469 4262.0000 LSE 16:12:00 406 4261.5000 LSE 16:12:01 451 4260.5000 LSE 16:12:17 420 4261.5000 LSE 16:13:05 433 4261.5000 LSE 16:13:05 7 4261.5000 LSE 16:13:05 468 4264.5000 LSE 16:15:01 184 4264.5000 LSE 16:15:01 249 4264.5000 LSE 16:15:01 428 4265.0000 LSE 16:15:01 75 4264.5000 LSE 16:15:31 309 4264.5000 LSE 16:15:31 20 4264.5000 LSE 16:16:01 280 4264.5000 LSE 16:16:01 34 4264.5000 LSE 16:16:01 160 4264.5000 LSE 16:16:01 159 4264.5000 LSE 16:16:04 173 4264.5000 LSE 16:16:04 412 4263.5000 LSE 16:16:29 47 4263.5000 LSE 16:16:29 391 4263.5000 LSE 16:16:29 418 4263.0000 LSE 16:16:52 55 4266.0000 LSE 16:18:26 341 4266.0000 LSE 16:18:26 260 4266.0000 LSE 16:18:26 333 4266.0000 LSE 16:18:26 2 4238.0000 Turquoise 12:18:50 155 4238.5000 Turquoise 12:19:33 104 4238.5000 Turquoise 12:19:33 37 4238.5000 Turquoise 12:19:33 343 4238.0000 Turquoise 12:22:02 120 4230.5000 Turquoise 12:27:33 111 4230.5000 Turquoise 12:27:33 55 4230.5000 Turquoise 12:27:33 289 4232.0000 Turquoise 12:31:11 348 4233.0000 Turquoise 12:35:45 293 4242.0000 Turquoise 12:40:19 346 4242.0000 Turquoise 12:45:52 52 4240.5000 Turquoise 12:49:00 152 4240.5000 Turquoise 12:49:00 139 4240.5000 Turquoise 12:49:00 309 4244.0000 Turquoise 12:53:50 116 4244.5000 Turquoise 13:00:23 206 4244.5000 Turquoise 13:00:23 192 4244.5000 Turquoise 13:02:38 140 4244.5000 Turquoise 13:02:38 345 4247.5000 Turquoise 13:07:11 296 4248.0000 Turquoise 13:12:50 302 4246.5000 Turquoise 13:15:16 1 4243.5000 Turquoise 13:19:26 292 4243.5000 Turquoise 13:19:26 292 4243.5000 Turquoise 13:24:42 148 4240.5000 Turquoise 13:28:01 28 4240.5000 Turquoise 13:28:01 153 4240.5000 Turquoise 13:28:01 327 4240.5000 Turquoise 13:31:05 9 4243.0000 Turquoise 13:35:51 326 4243.0000 Turquoise 13:35:51 349 4242.0000 Turquoise 13:36:56 348 4247.5000 Turquoise 13:41:45 336 4245.0000 Turquoise 13:45:36 3 4241.5000 Turquoise 13:49:30 6 4242.0000 Turquoise 13:49:50 2 4242.0000 Turquoise 13:49:50 156 4241.5000 Turquoise 13:50:19 139 4241.5000 Turquoise 13:50:19 30 4241.0000 Turquoise 13:53:14 310 4241.0000 Turquoise 13:53:14 323 4240.5000 Turquoise 13:57:07 354 4239.5000 Turquoise 13:59:56 348 4238.5000 Turquoise 14:03:58 4 4239.5000 Turquoise 14:06:08 100 4239.5000 Turquoise 14:06:08 181 4239.5000 Turquoise 14:06:08 329 4239.5000 Turquoise 14:10:00 297 4240.0000 Turquoise 14:12:01 352 4245.0000 Turquoise 14:16:08 308 4247.5000 Turquoise 14:17:53 354 4249.0000 Turquoise 14:23:18 4 4248.0000 Turquoise 14:24:30 34 4247.5000 Turquoise 14:25:01 100 4247.5000 Turquoise 14:25:01 100 4247.5000 Turquoise 14:25:01 70 4247.5000 Turquoise 14:25:01 298 4247.0000 Turquoise 14:27:36 346 4242.0000 Turquoise 14:29:56 322 4245.0000 Turquoise 14:30:48 285 4240.5000 Turquoise 14:31:58 129 4242.5000 Turquoise 14:33:54 28 4242.5000 Turquoise 14:33:54 50 4242.5000 Turquoise 14:33:54 100 4242.5000 Turquoise 14:33:54 63 4242.0000 Turquoise 14:33:54 148 4242.0000 Turquoise 14:33:54 201 4242.0000 Turquoise 14:33:54 100 4242.5000 Turquoise 14:33:54 319 4240.5000 Turquoise 14:35:51 88 4241.0000 Turquoise 14:37:04 200 4241.0000 Turquoise 14:37:04 311 4249.5000 Turquoise 14:38:57 314 4246.0000 Turquoise 14:40:16 305 4244.5000 Turquoise 14:42:25 309 4244.5000 Turquoise 14:45:29 162 4245.0000 Turquoise 14:45:29 173 4245.0000 Turquoise 14:45:29 18 4245.0000 Turquoise 14:45:29 137 4247.0000 Turquoise 14:47:47 53 4247.0000 Turquoise 14:47:50 100 4247.0000 Turquoise 14:47:50 316 4246.0000 Turquoise 14:48:52 19 4245.0000 Turquoise 14:50:25 322 4245.0000 Turquoise 14:50:50 274 4249.5000 Turquoise 14:52:36 38 4249.5000 Turquoise 14:52:37 316 4252.0000 Turquoise 14:54:13 286 4251.0000 Turquoise 14:55:58 196 4251.0000 Turquoise 14:57:37 33 4251.0000 Turquoise 14:57:37 58 4251.0000 Turquoise 14:57:37 348 4251.0000 Turquoise 15:00:08 242 4252.0000 Turquoise 15:01:27 100 4252.0000 Turquoise 15:01:27 353 4258.0000 Turquoise 15:04:01 316 4259.5000 Turquoise 15:05:32 100 4255.5000 Turquoise 15:07:10 70 4255.5000 Turquoise 15:07:10 50 4255.5000 Turquoise 15:07:10 77 4255.5000 Turquoise 15:07:10 348 4256.5000 Turquoise 15:09:23 62 4258.5000 Turquoise 15:12:29 123 4258.5000 Turquoise 15:12:29 100 4258.5000 Turquoise 15:12:29 100 4259.5000 Turquoise 15:13:32 100 4259.5000 Turquoise 15:13:35 88 4259.5000 Turquoise 15:13:36 59 4259.5000 Turquoise 15:14:38 274 4259.5000 Turquoise 15:14:38 355 4258.0000 Turquoise 15:16:55 281 4257.5000 Turquoise 15:18:58 74 4257.5000 Turquoise 15:18:58 211 4255.5000 Turquoise 15:21:15 53 4255.5000 Turquoise 15:21:15 37 4255.5000 Turquoise 15:21:15 300 4258.5000 Turquoise 15:22:47 285 4262.0000 Turquoise 15:24:50 344 4259.0000 Turquoise 15:26:37 351 4256.5000 Turquoise 15:28:23 13 4258.5000 Turquoise 15:30:00 140 4258.5000 Turquoise 15:30:00 21 4258.5000 Turquoise 15:30:00 287 4261.0000 Turquoise 15:31:26 5 4261.5000 Turquoise 15:34:23 120 4261.5000 Turquoise 15:34:30 10 4261.5000 Turquoise 15:34:30 290 4262.0000 Turquoise 15:34:50 309 4262.0000 Turquoise 15:35:20 65 4260.5000 Turquoise 15:37:04 54 4260.5000 Turquoise 15:37:04 1 4260.5000 Turquoise 15:37:07 195 4260.5000 Turquoise 15:37:07 15 4258.5000 Turquoise 15:39:06 92 4258.5000 Turquoise 15:39:06 14 4258.5000 Turquoise 15:39:06 187 4258.5000 Turquoise 15:39:06 54 4256.0000 Turquoise 15:40:44 150 4256.0000 Turquoise 15:40:44 100 4256.0000 Turquoise 15:40:44 355 4257.0000 Turquoise 15:42:12 100 4259.0000 Turquoise 15:45:49 23 4259.0000 Turquoise 15:45:49 345 4259.5000 Turquoise 15:45:55 97 4257.5000 Turquoise 15:48:03 118 4257.5000 Turquoise 15:48:03 108 4257.5000 Turquoise 15:48:03 15 4256.5000 Turquoise 15:49:02 70 4256.5000 Turquoise 15:49:02 100 4256.5000 Turquoise 15:49:02 15 4256.5000 Turquoise 15:49:02 123 4256.5000 Turquoise 15:49:02 20 4257.0000 Turquoise 15:51:17 100 4257.0000 Turquoise 15:51:17 63 4257.0000 Turquoise 15:51:17 80 4257.0000 Turquoise 15:51:17 23 4257.0000 Turquoise 15:51:17 100 4256.0000 Turquoise 15:52:06 5 4258.0000 Turquoise 15:53:37 139 4258.5000 Turquoise 15:54:05 167 4258.5000 Turquoise 15:54:05 68 4257.5000 Turquoise 15:55:16 81 4257.5000 Turquoise 15:55:16 10 4257.5000 Turquoise 15:55:16 169 4257.5000 Turquoise 15:55:20 100 4258.5000 Turquoise 15:56:39 100 4258.5000 Turquoise 15:56:39 27 4258.5000 Turquoise 15:57:59 100 4258.5000 Turquoise 15:57:59 100 4258.5000 Turquoise 15:58:04 248 4259.0000 Turquoise 15:58:47 10 4260.0000 Turquoise 15:59:59 292 4259.5000 Turquoise 16:00:24 342 4263.0000 Turquoise 16:02:17 302 4261.5000 Turquoise 16:03:26 111 4260.5000 Turquoise 16:05:57 230 4260.5000 Turquoise 16:05:58 316 4260.0000 Turquoise 16:06:55 99 4262.5000 Turquoise 16:08:45 100 4262.5000 Turquoise 16:08:45 332 4262.0000 Turquoise 16:09:30 99 4262.0000 Turquoise 16:10:26 231 4262.0000 Turquoise 16:10:26 334 4261.5000 Turquoise 16:13:05 15 4265.0000 Turquoise 16:15:01 17 4265.0000 Turquoise 16:15:01 24 4265.0000 Turquoise 16:15:01 12 4265.0000 Turquoise 16:15:01 71 4265.0000 Turquoise 16:15:01 15 4265.0000 Turquoise 16:15:01 55 4265.0000 Turquoise 16:15:01 85 4265.0000 Turquoise 16:15:01 321 4264.5000 Turquoise 16:16:04 308 4265.5000 Turquoise 16:17:50 214 4266.0000 Turquoise 16:18:26 106 4266.0000 Turquoise 16:18:26 30 4266.0000 Turquoise 16:18:26 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 POSGZGGNVMRGMZM