Unilever PLC

Transaction in Own Shares • Aug 2, 2021

National Storage Mechanism | Additional information RNS Number : 3122H Unilever PLC 02 August 2021 02 August 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: 02 August 2021 Number of ordinary shares purchased: 735,599 Highest price paid per share: GBp 4,157.5000 Lowest price paid per share: GBp 4,095.0000 Volume weighted average price paid per share: GBp 4,120.9137 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 27,557,052 of its ordinary shares in treasury and has 2,601,686,720 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 4,121.9345 484,137 BATS 4,118.4373 131,413 Chi-X 4,119.5081 120,049 Turquoise 0.0000 0 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 (GBp) LastMkt ExecutionTime 113 4,116.50 BATE 11:34:25 38 4,116.50 BATE 11:34:25 10 4,116.50 BATE 11:34:34 148 4,116.50 BATE 11:34:34 319 4,117.00 BATE 11:35:12 111 4,121.00 BATE 11:38:11 70 4,121.00 BATE 11:38:11 172 4,121.00 BATE 11:38:16 94 4,119.00 BATE 11:39:34 223 4,119.00 BATE 11:40:00 15 4,119.00 BATE 11:40:00 17 4,119.00 BATE 11:40:00 352 4,120.00 BATE 11:42:34 24 4,121.00 BATE 11:44:35 85 4,121.00 BATE 11:44:35 145 4,121.00 BATE 11:44:36 354 4,121.00 BATE 11:44:36 31 4,121.00 BATE 11:44:36 136 4,120.00 BATE 11:46:42 149 4,120.00 BATE 11:46:42 16 4,120.00 BATE 11:46:42 17 4,120.00 BATE 11:46:42 307 4,121.50 BATE 11:48:16 54 4,124.00 BATE 11:50:44 105 4,124.00 BATE 11:51:03 29 4,124.00 BATE 11:51:03 161 4,124.00 BATE 11:51:03 50 4,124.00 BATE 11:51:03 87 4,124.00 BATE 11:51:03 185 4,124.00 BATE 11:51:03 50 4,124.50 BATE 11:53:46 47 4,124.50 BATE 11:55:27 372 4,124.50 BATE 11:55:27 56 4,124.00 BATE 11:55:40 3 4,124.00 BATE 11:55:40 113 4,124.00 BATE 11:55:44 78 4,124.00 BATE 11:55:47 99 4,124.00 BATE 11:55:47 50 4,123.50 BATE 11:56:27 84 4,123.50 BATE 11:56:27 115 4,123.50 BATE 11:56:27 46 4,123.50 BATE 11:56:27 241 4,122.50 BATE 11:59:09 50 4,122.50 BATE 11:59:09 330 4,122.50 BATE 11:59:09 342 4,119.00 BATE 12:00:15 350 4,122.50 BATE 12:02:09 88 4,120.50 BATE 12:05:09 285 4,120.50 BATE 12:05:15 183 4,120.50 BATE 12:05:15 31 4,120.50 BATE 12:05:15 301 4,119.50 BATE 12:06:30 175 4,118.00 BATE 12:07:36 125 4,118.00 BATE 12:07:36 23 4,118.00 BATE 12:07:36 342 4,118.00 BATE 12:08:51 329 4,119.50 BATE 12:11:50 326 4,122.00 BATE 12:14:27 34 4,122.50 BATE 12:14:27 352 4,123.50 BATE 12:16:14 352 4,123.50 BATE 12:17:02 291 4,124.50 BATE 12:20:08 166 4,124.50 BATE 12:20:35 133 4,124.50 BATE 12:20:35 39 4,124.50 BATE 12:20:35 63 4,125.50 BATE 12:22:02 232 4,125.50 BATE 12:22:07 76 4,121.50 BATE 12:24:35 278 4,121.50 BATE 12:24:35 102 4,123.00 BATE 12:27:29 58 4,123.00 BATE 12:27:29 245 4,123.00 BATE 12:27:29 90 4,127.50 BATE 12:30:05 193 4,127.50 BATE 12:30:05 27 4,127.50 BATE 12:30:05 223 4,127.50 BATE 12:30:05 126 4,127.50 BATE 12:30:05 300 4,128.50 BATE 12:31:55 9 4,129.00 BATE 12:34:05 76 4,129.00 BATE 12:34:05 13 4,129.00 BATE 12:34:05 229 4,129.00 BATE 12:34:34 23 4,131.00 BATE 12:37:02 61 4,131.00 BATE 12:37:08 302 4,131.00 BATE 12:37:59 220 4,131.00 BATE 12:37:59 327 4,130.50 BATE 12:38:49 339 4,131.50 BATE 12:40:11 156 4,129.50 BATE 12:42:02 160 4,129.50 BATE 12:42:07 315 4,129.00 BATE 12:44:13 49 4,126.00 BATE 12:46:58 50 4,125.50 BATE 12:47:03 335 4,125.50 BATE 12:47:03 205 4,127.50 BATE 12:48:58 132 4,127.50 BATE 12:48:58 28 4,127.50 BATE 12:48:58 25 4,127.50 BATE 12:48:58 18 4,127.50 BATE 12:48:58 205 4,127.50 BATE 12:48:58 10 4,127.50 BATE 12:48:58 154 4,126.50 BATE 12:51:12 50 4,128.50 BATE 12:53:26 115 4,128.50 BATE 12:53:26 47 4,127.50 BATE 12:53:27 173 4,126.50 BATE 12:53:35 200 4,125.00 BATE 12:54:30 145 4,125.00 BATE 12:54:37 319 4,123.00 BATE 12:56:50 303 4,123.00 BATE 12:59:31 322 4,123.50 BATE 12:59:31 318 4,123.50 BATE 13:00:44 79 4,123.50 BATE 13:02:02 329 4,125.50 BATE 13:04:09 298 4,125.00 BATE 13:04:21 4 4,125.50 BATE 13:06:59 198 4,125.00 BATE 13:07:16 156 4,125.00 BATE 13:07:22 303 4,124.00 BATE 13:07:56 346 4,123.00 BATE 13:09:59 324 4,122.50 BATE 13:11:26 295 4,121.50 BATE 13:13:21 165 4,121.50 BATE 13:15:05 104 4,121.50 BATE 13:15:06 23 4,121.50 BATE 13:15:06 19 4,121.50 BATE 13:15:06 12 4,121.50 BATE 13:15:06 126 4,120.50 BATE 13:15:22 142 4,120.50 BATE 13:15:22 35 4,120.50 BATE 13:15:22 18 4,120.50 BATE 13:15:22 257 4,119.50 BATE 13:17:19 9 4,119.50 BATE 13:17:19 39 4,119.50 BATE 13:17:19 18 4,122.00 BATE 13:18:41 67 4,122.00 BATE 13:18:41 16 4,122.00 BATE 13:18:41 198 4,122.00 BATE 13:18:41 15 4,122.00 BATE 13:18:41 27 4,121.00 BATE 13:20:29 204 4,121.00 BATE 13:20:29 81 4,121.00 BATE 13:20:34 316 4,121.50 BATE 13:22:21 245 4,121.00 BATE 13:23:49 28 4,121.00 BATE 13:23:49 65 4,121.00 BATE 13:23:49 39 4,121.50 BATE 13:25:02 30 4,121.50 BATE 13:25:02 92 4,121.50 BATE 13:25:02 33 4,121.50 BATE 13:25:02 116 4,121.50 BATE 13:25:02 17 4,121.50 BATE 13:25:02 19 4,121.50 BATE 13:25:02 310 4,120.50 BATE 13:27:35 41 4,119.00 BATE 13:28:27 214 4,120.00 BATE 13:30:24 1 4,120.00 BATE 13:30:24 113 4,120.00 BATE 13:30:24 53 4,120.00 BATE 13:30:24 406 4,119.50 BATE 13:30:29 347 4,117.50 BATE 13:31:40 329 4,119.00 BATE 13:33:15 313 4,121.50 BATE 13:35:40 222 4,120.50 BATE 13:35:41 28 4,120.50 BATE 13:35:46 150 4,120.50 BATE 13:35:46 49 4,120.50 BATE 13:35:46 28 4,120.50 BATE 13:35:46 98 4,120.00 BATE 13:37:44 23 4,120.00 BATE 13:37:44 192 4,120.00 BATE 13:37:45 9 4,120.00 BATE 13:37:45 50 4,118.00 BATE 13:40:01 152 4,118.00 BATE 13:40:01 16 4,118.00 BATE 13:40:01 184 4,118.00 BATE 13:40:04 70 4,118.00 BATE 13:40:04 13 4,118.00 BATE 13:40:04 194 4,118.00 BATE 13:42:07 105 4,118.00 BATE 13:42:07 30 4,118.00 BATE 13:42:07 96 4,118.00 BATE 13:42:07 164 4,119.00 BATE 13:42:55 9 4,119.00 BATE 13:43:25 113 4,119.00 BATE 13:43:25 25 4,119.00 BATE 13:43:25 27 4,119.00 BATE 13:43:25 9 4,119.00 BATE 13:43:25 88 4,119.00 BATE 13:44:59 16 4,119.00 BATE 13:44:59 194 4,119.00 BATE 13:44:59 125 4,119.00 BATE 13:45:49 174 4,119.00 BATE 13:45:50 28 4,119.00 BATE 13:45:50 63 4,119.00 BATE 13:48:10 16 4,119.00 BATE 13:48:10 55 4,119.50 BATE 13:48:34 107 4,119.00 BATE 13:49:04 90 4,119.50 BATE 13:49:10 5 4,119.00 BATE 13:49:15 122 4,119.50 BATE 13:49:44 104 4,119.50 BATE 13:49:44 78 4,119.50 BATE 13:49:44 328 4,119.00 BATE 13:50:08 63 4,119.00 BATE 13:51:05 20 4,119.50 BATE 13:53:23 104 4,120.00 BATE 13:53:34 189 4,120.00 BATE 13:53:34 54 4,120.00 BATE 13:53:34 22 4,119.50 BATE 13:54:34 37 4,119.50 BATE 13:54:34 22 4,119.50 BATE 13:54:34 346 4,119.50 BATE 13:54:34 112 4,120.00 BATE 13:54:34 274 4,120.00 BATE 13:54:34 233 4,119.50 BATE 13:56:24 144 4,120.00 BATE 13:57:29 17 4,120.00 BATE 13:57:29 70 4,120.00 BATE 13:57:29 103 4,120.00 BATE 13:58:03 50 4,120.00 BATE 13:58:03 50 4,120.00 BATE 13:58:03 57 4,120.00 BATE 13:58:03 25 4,120.00 BATE 13:58:03 32 4,120.00 BATE 13:58:03 85 4,124.00 BATE 14:00:15 50 4,124.50 BATE 14:00:34 61 4,124.50 BATE 14:00:34 103 4,124.50 BATE 14:00:34 50 4,124.50 BATE 14:00:34 50 4,124.50 BATE 14:00:34 323 4,124.00 BATE 14:00:34 58 4,121.00 BATE 14:01:22 10 4,121.00 BATE 14:01:22 19 4,121.00 BATE 14:01:23 171 4,121.00 BATE 14:01:23 53 4,121.00 BATE 14:01:56 352 4,120.50 BATE 14:02:32 337 4,118.50 BATE 14:04:12 184 4,118.50 BATE 14:05:32 20 4,118.50 BATE 14:05:32 27 4,118.50 BATE 14:05:32 295 4,118.00 BATE 14:06:02 74 4,118.50 BATE 14:06:02 346 4,115.00 BATE 14:07:30 332 4,114.50 BATE 14:08:39 231 4,114.00 BATE 14:09:31 56 4,114.00 BATE 14:09:33 254 4,117.00 BATE 14:10:34 16 4,117.00 BATE 14:10:34 23 4,117.00 BATE 14:10:34 100 4,121.50 BATE 14:12:06 116 4,122.00 BATE 14:13:47 258 4,121.50 BATE 14:14:12 79 4,121.50 BATE 14:14:12 256 4,121.00 BATE 14:14:14 57 4,121.00 BATE 14:14:14 321 4,120.00 BATE 14:16:00 219 4,126.00 BATE 14:18:13 86 4,126.00 BATE 14:18:13 350 4,128.00 BATE 14:18:40 296 4,124.50 BATE 14:19:27 346 4,126.00 BATE 14:20:54 339 4,127.50 BATE 14:21:55 90 4,127.00 BATE 14:23:22 302 4,126.50 BATE 14:23:28 238 4,125.50 BATE 14:24:09 81 4,125.50 BATE 14:24:09 287 4,127.50 BATE 14:26:01 9 4,127.50 BATE 14:26:09 282 4,127.50 BATE 14:26:19 50 4,124.50 BATE 14:27:55 70 4,124.50 BATE 14:27:55 50 4,124.50 BATE 14:27:55 349 4,124.00 BATE 14:27:57 12 4,123.50 BATE 14:28:45 49 4,123.50 BATE 14:28:45 16 4,123.50 BATE 14:28:45 140 4,123.50 BATE 14:28:45 13 4,123.50 BATE 14:28:46 115 4,123.50 BATE 14:28:46 50 4,122.00 BATE 14:30:00 312 4,122.00 BATE 14:30:00 127 4,122.00 BATE 14:30:25 130 4,122.00 BATE 14:30:25 88 4,122.00 BATE 14:30:25 105 4,121.00 BATE 14:30:31 203 4,121.00 BATE 14:30:31 189 4,118.50 BATE 14:31:09 166 4,118.50 BATE 14:31:10 61 4,120.00 BATE 14:32:10 316 4,120.00 BATE 14:32:13 50 4,120.00 BATE 14:32:13 50 4,120.00 BATE 14:32:14 313 4,119.50 BATE 14:32:43 21 4,119.50 BATE 14:32:43 320 4,119.50 BATE 14:32:56 306 4,119.00 BATE 14:33:00 1 4,116.00 BATE 14:33:22 312 4,116.00 BATE 14:33:22 50 4,117.00 BATE 14:34:27 298 4,116.50 BATE 14:34:28 283 4,116.50 BATE 14:34:28 37 4,116.50 BATE 14:34:28 349 4,115.50 BATE 14:34:31 50 4,115.50 BATE 14:35:18 80 4,115.50 BATE 14:35:18 54 4,115.50 BATE 14:35:18 312 4,115.00 BATE 14:35:18 347 4,114.00 BATE 14:36:13 50 4,112.50 BATE 14:37:45 287 4,112.50 BATE 14:37:50 417 4,111.50 BATE 14:38:02 311 4,110.50 BATE 14:38:10 38 4,110.50 BATE 14:38:10 335 4,107.50 BATE 14:39:03 346 4,107.50 BATE 14:39:29 345 4,108.50 BATE 14:40:34 318 4,108.50 BATE 14:40:34 320 4,110.00 BATE 14:41:15 165 4,108.00 BATE 14:43:10 213 4,108.00 BATE 14:43:10 326 4,108.50 BATE 14:43:10 80 4,107.00 BATE 14:44:42 120 4,107.00 BATE 14:44:50 124 4,107.00 BATE 14:44:54 162 4,107.00 BATE 14:44:54 238 4,107.00 BATE 14:44:54 280 4,106.50 BATE 14:45:02 13 4,106.50 BATE 14:45:10 20 4,106.50 BATE 14:45:23 27 4,106.00 BATE 14:45:51 9 4,105.50 BATE 14:46:19 225 4,105.50 BATE 14:46:19 97 4,105.50 BATE 14:46:22 206 4,105.00 BATE 14:46:47 146 4,105.00 BATE 14:46:47 19 4,103.50 BATE 14:47:22 329 4,103.50 BATE 14:47:28 349 4,105.00 BATE 14:48:32 303 4,104.00 BATE 14:48:55 28 4,104.00 BATE 14:48:55 339 4,103.00 BATE 14:50:21 187 4,105.50 BATE 14:50:56 73 4,105.50 BATE 14:50:56 66 4,105.50 BATE 14:50:56 20 4,105.50 BATE 14:50:56 324 4,105.50 BATE 14:51:01 2 4,105.50 BATE 14:51:01 288 4,103.00 BATE 14:52:02 124 4,103.50 BATE 14:52:26 223 4,103.50 BATE 14:52:26 8 4,103.50 BATE 14:52:26 312 4,102.00 BATE 14:52:56 218 4,103.00 BATE 14:54:02 95 4,102.50 BATE 14:54:09 206 4,102.50 BATE 14:54:09 77 4,103.00 BATE 14:54:09 7 4,102.50 BATE 14:55:02 166 4,102.50 BATE 14:55:06 24 4,102.50 BATE 14:55:06 135 4,102.50 BATE 14:55:06 322 4,100.50 BATE 14:55:41 349 4,100.00 BATE 14:56:28 293 4,098.00 BATE 14:57:04 348 4,099.50 BATE 14:57:45 437 4,098.50 BATE 14:58:01 72 4,098.00 BATE 14:58:02 178 4,098.00 BATE 14:58:30 47 4,098.00 BATE 14:58:35 77 4,098.00 BATE 14:58:35 141 4,098.50 BATE 14:58:52 154 4,098.50 BATE 14:58:52 30 4,098.50 BATE 14:58:52 296 4,098.50 BATE 14:59:10 104 4,098.50 BATE 14:59:10 435 4,098.50 BATE 14:59:13 236 4,098.50 BATE 14:59:13 170 4,098.00 BATE 14:59:14 301 4,098.00 BATE 14:59:39 170 4,098.00 BATE 14:59:39 308 4,097.50 BATE 14:59:40 332 4,097.50 BATE 14:59:40 301 4,097.00 BATE 15:00:18 314 4,098.00 BATE 15:00:47 62 4,098.00 BATE 15:00:59 67 4,099.00 BATE 15:01:02 175 4,098.50 BATE 15:01:04 354 4,099.00 BATE 15:01:04 339 4,098.50 BATE 15:01:10 179 4,098.50 BATE 15:01:10 140 4,097.50 BATE 15:01:31 200 4,097.50 BATE 15:01:31 50 4,097.00 BATE 15:01:34 60 4,097.00 BATE 15:01:34 199 4,097.00 BATE 15:01:34 287 4,097.00 BATE 15:01:34 139 4,097.00 BATE 15:01:34 182 4,097.00 BATE 15:01:34 322 4,099.50 BATE 15:02:29 335 4,099.50 BATE 15:02:29 291 4,099.50 BATE 15:02:29 14 4,099.50 BATE 15:02:29 280 4,100.00 BATE 15:02:35 26 4,100.00 BATE 15:02:35 40 4,100.00 BATE 15:02:35 25 4,098.00 BATE 15:02:55 36 4,098.00 BATE 15:02:55 11 4,098.00 BATE 15:02:55 13 4,098.00 BATE 15:02:55 118 4,098.00 BATE 15:02:55 55 4,098.00 BATE 15:02:55 25 4,098.00 BATE 15:02:55 20 4,098.00 BATE 15:02:55 196 4,099.00 BATE 15:02:55 18 4,099.00 BATE 15:02:55 34 4,099.00 BATE 15:02:55 31 4,099.00 BATE 15:02:55 334 4,099.00 BATE 15:02:55 14 4,099.00 BATE 15:02:55 192 4,096.50 BATE 15:03:39 286 4,097.00 BATE 15:03:53 62 4,097.00 BATE 15:03:53 2 4,096.50 BATE 15:04:02 53 4,096.50 BATE 15:04:02 58 4,096.50 BATE 15:04:02 71 4,096.50 BATE 15:04:02 59 4,096.50 BATE 15:04:02 48 4,096.50 BATE 15:04:02 66 4,096.50 BATE 15:04:02 111 4,096.50 BATE 15:04:02 6 4,096.50 BATE 15:04:02 16 4,096.50 BATE 15:04:02 109 4,096.50 BATE 15:04:02 74 4,096.50 BATE 15:04:02 32 4,096.50 BATE 15:04:02 176 4,096.50 BATE 15:04:02 14 4,096.50 BATE 15:04:02 20 4,096.50 BATE 15:04:02 21 4,096.50 BATE 15:04:02 177 4,096.50 BATE 15:04:24 137 4,096.50 BATE 15:04:24 50 4,096.50 BATE 15:04:24 165 4,096.50 BATE 15:04:24 66 4,096.50 BATE 15:04:24 28 4,096.50 BATE 15:04:24 26 4,096.50 BATE 15:04:24 302 4,098.50 BATE 15:05:18 289 4,098.50 BATE 15:05:18 412 4,098.50 BATE 15:05:18 61 4,098.00 BATE 15:05:19 259 4,098.00 BATE 15:05:41 103 4,098.00 BATE 15:05:41 116 4,098.00 BATE 15:05:41 91 4,098.00 BATE 15:05:41 4 4,097.50 BATE 15:06:19 119 4,097.50 BATE 15:06:19 36 4,099.50 BATE 15:06:34 139 4,100.50 BATE 15:06:40 181 4,100.50 BATE 15:06:40 73 4,100.50 BATE 15:06:42 28 4,101.00 BATE 15:06:44 347 4,101.00 BATE 15:06:45 2 4,101.00 BATE 15:06:45 157 4,101.00 BATE 15:06:45 400 4,101.00 BATE 15:06:45 27 4,101.00 BATE 15:06:45 89 4,101.00 BATE 15:06:45 347 4,100.00 BATE 15:07:16 54 4,100.50 BATE 15:07:38 6 4,100.50 BATE 15:07:38 134 4,100.50 BATE 15:07:38 313 4,100.50 BATE 15:07:38 87 4,100.50 BATE 15:07:38 219 4,100.50 BATE 15:07:38 174 4,100.50 BATE 15:07:38 286 4,100.50 BATE 15:07:39 116 4,100.50 BATE 15:07:39 177 4,100.50 BATE 15:07:39 110 4,103.50 BATE 15:08:31 223 4,103.50 BATE 15:08:31 60 4,103.50 BATE 15:08:31 45 4,103.50 BATE 15:08:31 12 4,104.00 BATE 15:08:43 32 4,104.00 BATE 15:08:43 50 4,104.00 BATE 15:08:43 217 4,103.00 BATE 15:08:44 89 4,103.00 BATE 15:08:44 111 4,103.50 BATE 15:08:44 221 4,103.50 BATE 15:08:44 492 4,103.50 BATE 15:08:44 110 4,102.50 BATE 15:09:34 285 4,102.50 BATE 15:09:34 348 4,102.00 BATE 15:09:35 298 4,102.00 BATE 15:09:35 208 4,099.50 BATE 15:09:40 84 4,099.50 BATE 15:09:40 167 4,100.00 BATE 15:10:12 309 4,100.00 BATE 15:10:15 141 4,100.00 BATE 15:10:15 50 4,100.50 BATE 15:10:59 47 4,100.50 BATE 15:10:59 214 4,100.50 BATE 15:11:13 337 4,103.00 BATE 15:11:20 47 4,103.50 BATE 15:11:20 44 4,103.00 BATE 15:11:27 173 4,103.00 BATE 15:11:27 125 4,103.00 BATE 15:11:27 351 4,103.00 BATE 15:11:27 398 4,104.00 BATE 15:12:05 303 4,104.00 BATE 15:12:07 27 4,104.00 BATE 15:12:15 4 4,104.00 BATE 15:12:15 159 4,104.00 BATE 15:12:16 89 4,104.00 BATE 15:12:16 83 4,104.00 BATE 15:12:16 103 4,104.00 BATE 15:12:16 208 4,104.00 BATE 15:12:16 23 4,104.00 BATE 15:12:16 14 4,107.50 BATE 15:12:49 50 4,108.00 BATE 15:12:49 280 4,108.00 BATE 15:12:49 20 4,108.00 BATE 15:12:49 15 4,108.00 BATE 15:12:49 112 4,109.00 BATE 15:13:08 122 4,109.00 BATE 15:13:08 109 4,109.00 BATE 15:13:08 334 4,109.00 BATE 15:13:08 377 4,109.50 BATE 15:13:08 321 4,109.50 BATE 15:13:08 70 4,108.50 BATE 15:13:26 80 4,108.50 BATE 15:13:36 67 4,108.50 BATE 15:13:36 298 4,108.50 BATE 15:13:37 2 4,108.50 BATE 15:13:37 21 4,108.50 BATE 15:13:37 63 4,108.50 BATE 15:13:37 9 4,108.50 BATE 15:13:43 38 4,108.50 BATE 15:13:43 254 4,108.50 BATE 15:13:43 8 4,108.50 BATE 15:13:43 25 4,108.50 BATE 15:13:43 324 4,108.00 BATE 15:14:02 199 4,106.50 BATE 15:14:20 11 4,106.50 BATE 15:14:20 100 4,106.50 BATE 15:14:20 44 4,106.50 BATE 15:14:20 100 4,106.50 BATE 15:14:20 152 4,106.50 BATE 15:14:20 50 4,106.50 BATE 15:14:20 94 4,108.00 BATE 15:14:20 256 4,108.00 BATE 15:14:20 412 4,108.50 BATE 15:15:13 71 4,108.50 BATE 15:15:13 80 4,109.00 BATE 15:15:28 273 4,109.00 BATE 15:15:28 48 4,109.00 BATE 15:15:28 26 4,109.00 BATE 15:15:51 50 4,109.00 BATE 15:15:51 50 4,108.50 BATE 15:15:51 50 4,109.00 BATE 15:15:51 42 4,109.00 BATE 15:15:51 90 4,109.00 BATE 15:15:51 279 4,108.50 BATE 15:15:51 308 4,108.50 BATE 15:15:51 11 4,108.50 BATE 15:15:51 67 4,108.50 BATE 15:15:51 21 4,108.50 BATE 15:15:51 269 4,110.50 BATE 15:16:21 36 4,110.50 BATE 15:16:21 131 4,110.50 BATE 15:16:21 192 4,110.50 BATE 15:16:21 551 4,110.50 BATE 15:16:56 130 4,110.50 BATE 15:16:56 19 4,110.00 BATE 15:16:57 100 4,110.00 BATE 15:16:57 16 4,110.00 BATE 15:16:58 43 4,110.00 BATE 15:16:58 145 4,110.00 BATE 15:16:58 13 4,110.00 BATE 15:16:58 53 4,111.00 BATE 15:17:14 318 4,111.00 BATE 15:17:14 85 4,113.00 BATE 15:17:46 32 4,113.00 BATE 15:17:46 162 4,113.00 BATE 15:17:46 90 4,116.50 BATE 15:18:54 127 4,116.50 BATE 15:18:54 1 4,116.00 BATE 15:18:54 200 4,117.00 BATE 15:19:01 56 4,117.00 BATE 15:19:01 375 4,117.00 BATE 15:19:01 801 4,117.50 BATE 15:19:21 1150 4,117.50 BATE 15:19:21 123 4,117.50 BATE 15:19:21 98 4,116.00 BATE 15:19:23 143 4,116.00 BATE 15:19:23 157 4,116.00 BATE 15:19:27 340 4,116.00 BATE 15:19:27 13 4,114.50 BATE 15:19:49 33 4,118.00 BATE 15:20:25 57 4,118.00 BATE 15:20:26 346 4,118.00 BATE 15:20:26 61 4,118.00 BATE 15:20:26 149 4,118.00 BATE 15:20:39 51 4,118.00 BATE 15:20:39 188 4,118.00 BATE 15:20:39 249 4,118.00 BATE 15:20:39 43 4,118.00 BATE 15:20:39 86 4,118.50 BATE 15:20:45 229 4,118.00 BATE 15:20:46 210 4,118.50 BATE 15:20:46 116 4,118.00 BATE 15:20:50 22 4,118.00 BATE 15:20:50 45 4,118.00 BATE 15:20:50 39 4,118.00 BATE 15:20:53 294 4,118.00 BATE 15:21:02 190 4,118.00 BATE 15:21:02 50 4,119.50 BATE 15:21:28 50 4,119.50 BATE 15:21:28 340 4,119.00 BATE 15:21:31 47 4,119.50 BATE 15:21:46 29 4,119.50 BATE 15:21:46 34 4,119.50 BATE 15:21:46 42 4,119.50 BATE 15:21:56 50 4,119.00 BATE 15:22:06 271 4,119.00 BATE 15:22:06 50 4,119.00 BATE 15:22:06 179 4,119.50 BATE 15:22:06 465 4,119.50 BATE 15:22:06 102 4,118.50 BATE 15:22:08 310 4,118.50 BATE 15:22:08 232 4,118.50 BATE 15:22:12 77 4,117.00 BATE 15:22:17 60 4,117.00 BATE 15:22:18 184 4,117.00 BATE 15:22:19 140 4,118.50 BATE 15:23:20 113 4,120.00 BATE 15:23:43 82 4,120.00 BATE 15:23:45 228 4,120.00 BATE 15:24:00 144 4,120.00 BATE 15:24:00 82 4,120.00 BATE 15:24:00 73 4,120.00 BATE 15:24:00 27 4,120.00 BATE 15:24:00 56 4,120.00 BATE 15:24:00 231 4,120.00 BATE 15:24:00 54 4,120.00 BATE 15:24:00 297 4,120.00 BATE 15:24:00 400 4,120.00 BATE 15:24:00 130 4,120.00 BATE 15:24:02 293 4,120.00 BATE 15:24:02 60 4,120.00 BATE 15:24:02 53 4,120.00 BATE 15:24:02 314 4,120.00 BATE 15:24:03 191 4,120.00 BATE 15:24:03 55 4,120.50 BATE 15:24:42 218 4,120.50 BATE 15:24:42 41 4,120.50 BATE 15:24:42 13 4,120.50 BATE 15:24:42 100 4,120.00 BATE 15:24:46 163 4,120.00 BATE 15:24:46 253 4,120.00 BATE 15:24:47 37 4,120.00 BATE 15:24:51 24 4,120.00 BATE 15:24:51 111 4,120.00 BATE 15:24:55 1 4,120.00 BATE 15:24:58 183 4,120.00 BATE 15:25:02 182 4,122.50 BATE 15:26:25 111 4,122.50 BATE 15:26:25 55 4,122.50 BATE 15:26:25 5 4,122.50 BATE 15:26:25 50 4,122.50 BATE 15:26:25 1 4,122.00 BATE 15:26:29 285 4,122.00 BATE 15:26:59 26 4,121.50 BATE 15:27:50 38 4,121.50 BATE 15:27:50 105 4,121.50 BATE 15:27:50 78 4,121.50 BATE 15:27:50 70 4,121.50 BATE 15:27:50 295 4,121.50 BATE 15:27:50 42 4,121.50 BATE 15:27:50 254 4,127.50 BATE 15:29:40 70 4,127.50 BATE 15:29:40 126 4,127.00 BATE 15:29:55 166 4,127.00 BATE 15:29:55 132 4,126.00 BATE 15:30:04 145 4,126.00 BATE 15:30:04 16 4,126.00 BATE 15:30:04 112 4,127.00 BATE 15:31:38 92 4,126.50 BATE 15:31:39 146 4,126.50 BATE 15:31:39 35 4,126.50 BATE 15:31:39 20 4,126.50 BATE 15:31:39 234 4,127.00 BATE 15:31:39 61 4,128.50 BATE 15:32:44 50 4,129.50 BATE 15:33:02 53 4,129.00 BATE 15:33:09 268 4,129.00 BATE 15:33:11 109 4,128.50 BATE 15:33:14 134 4,128.50 BATE 15:33:14 11 4,128.50 BATE 15:33:14 63 4,128.50 BATE 15:33:14 34 4,128.50 BATE 15:33:14 172 4,128.50 BATE 15:35:05 153 4,128.50 BATE 15:35:05 9 4,129.00 BATE 15:35:15 151 4,129.00 BATE 15:35:15 71 4,129.00 BATE 15:35:15 89 4,129.00 BATE 15:35:16 290 4,128.50 BATE 15:35:18 289 4,127.00 BATE 15:35:45 308 4,128.00 BATE 15:37:09 322 4,127.50 BATE 15:37:16 12 4,128.00 BATE 15:38:22 156 4,128.00 BATE 15:38:22 165 4,128.00 BATE 15:38:22 319 4,128.00 BATE 15:38:33 355 4,129.00 BATE 15:39:48 328 4,126.00 BATE 15:40:57 308 4,128.00 BATE 15:40:57 50 4,126.50 BATE 15:42:11 205 4,126.50 BATE 15:42:18 93 4,126.50 BATE 15:42:18 410 4,129.00 BATE 15:43:37 8 4,129.00 BATE 15:43:49 21 4,129.50 BATE 15:43:49 365 4,129.50 BATE 15:43:49 1 4,128.50 BATE 15:44:11 216 4,128.50 BATE 15:44:11 73 4,128.50 BATE 15:44:11 302 4,127.50 BATE 15:45:05 326 4,126.50 BATE 15:45:55 66 4,126.50 BATE 15:46:41 26 4,126.50 BATE 15:46:44 216 4,126.50 BATE 15:46:44 110 4,127.00 BATE 15:47:47 180 4,127.00 BATE 15:47:47 273 4,126.50 BATE 15:48:20 42 4,126.50 BATE 15:48:42 139 4,126.50 BATE 15:48:42 24 4,126.50 BATE 15:48:42 177 4,126.50 BATE 15:48:42 13 4,127.50 BATE 15:49:47 133 4,127.50 BATE 15:49:47 73 4,127.50 BATE 15:49:47 18 4,127.50 BATE 15:49:47 17 4,127.50 BATE 15:49:47 14 4,127.50 BATE 15:49:47 77 4,127.50 BATE 15:49:47 9 4,130.50 BATE 15:50:30 310 4,130.50 BATE 15:50:33 143 4,130.50 BATE 15:50:56 50 4,130.50 BATE 15:50:56 280 4,130.00 BATE 15:51:02 39 4,130.00 BATE 15:51:02 310 4,130.50 BATE 15:51:51 61 4,130.00 BATE 15:52:03 255 4,130.00 BATE 15:52:03 61 4,131.50 BATE 15:53:03 206 4,131.50 BATE 15:53:12 247 4,133.00 BATE 15:54:03 331 4,133.50 BATE 15:54:20 278 4,133.50 BATE 15:55:01 41 4,133.50 BATE 15:55:01 225 4,133.00 BATE 15:55:10 61 4,133.00 BATE 15:55:10 63 4,133.00 BATE 15:56:10 238 4,133.00 BATE 15:56:10 294 4,132.00 BATE 15:56:34 75 4,131.50 BATE 15:57:31 247 4,131.50 BATE 15:57:31 207 4,131.50 BATE 15:58:04 109 4,131.50 BATE 15:58:04 111 4,132.00 BATE 15:58:47 307 4,132.50 BATE 15:59:02 51 4,132.00 BATE 15:59:04 26 4,132.00 BATE 15:59:04 258 4,131.50 BATE 15:59:07 64 4,131.50 BATE 15:59:08 159 4,134.00 BATE 16:00:10 172 4,134.00 BATE 16:00:16 138 4,133.50 BATE 16:00:17 150 4,133.50 BATE 16:00:17 438 4,134.00 BATE 16:01:39 236 4,133.50 BATE 16:02:02 106 4,133.50 BATE 16:02:31 338 4,133.00 BATE 16:03:02 352 4,133.00 BATE 16:03:25 270 4,133.50 BATE 16:04:02 185 4,133.50 BATE 16:04:22 94 4,133.50 BATE 16:04:22 32 4,133.50 BATE 16:04:22 59 4,133.50 BATE 16:04:22 287 4,132.50 BATE 16:05:03 298 4,133.50 BATE 16:06:03 61 4,134.00 BATE 16:06:52 21 4,134.00 BATE 16:06:52 210 4,134.00 BATE 16:06:52 143 4,133.00 BATE 16:07:26 9 4,133.00 BATE 16:07:26 59 4,133.00 BATE 16:07:26 30 4,133.00 BATE 16:07:26 53 4,133.00 BATE 16:07:26 8 4,133.00 BATE 16:07:26 84 4,134.00 BATE 16:07:57 266 4,134.00 BATE 16:08:02 304 4,134.00 BATE 16:08:40 196 4,133.50 BATE 16:08:48 50 4,133.50 BATE 16:08:48 91 4,133.50 BATE 16:08:48 313 4,133.00 BATE 16:08:48 50 4,134.50 BATE 16:10:10 151 4,137.00 BATE 16:10:34 80 4,137.00 BATE 16:10:34 326 4,137.00 BATE 16:10:49 19 4,136.00 BATE 16:11:20 268 4,136.00 BATE 16:11:20 18 4,136.00 BATE 16:11:27 15 4,136.00 BATE 16:11:27 18 4,136.00 BATE 16:11:27 77 4,136.00 BATE 16:12:13 89 4,136.00 BATE 16:12:30 63 4,136.00 BATE 16:12:30 79 4,136.00 BATE 16:12:30 121 4,136.00 BATE 16:12:53 332 4,135.50 BATE 16:13:00 345 4,133.50 BATE 16:13:45 155 4,133.50 BATE 16:14:51 45 4,133.50 BATE 16:14:51 39 4,133.50 BATE 16:14:51 50 4,133.50 BATE 16:14:51 300 4,133.00 BATE 16:14:51 19 4,131.50 BATE 16:15:40 134 4,131.50 BATE 16:15:40 20 4,131.50 BATE 16:15:40 58 4,131.50 BATE 16:15:40 71 4,131.50 BATE 16:15:42 298 4,131.50 BATE 16:15:48 362 4,133.50 BATE 16:16:49 17 4,133.00 BATE 16:16:56 164 4,133.00 BATE 16:17:03 106 4,133.00 BATE 16:17:05 333 4,132.50 BATE 16:17:47 10 4,132.50 BATE 16:17:47 285 4,132.00 BATE 16:18:06 329 4,131.50 BATE 16:18:51 4 4,131.50 BATE 16:18:51 10 4,131.50 BATE 16:18:51 11 4,131.50 BATE 16:18:53 64 4,134.50 BATE 16:20:09 48 4,134.50 BATE 16:20:09 175 4,134.50 BATE 16:20:09 311 4,134.50 BATE 16:20:18 354 4,134.50 BATE 16:20:18 301 4,135.50 BATE 16:20:53 301 4,137.00 BATE 16:21:19 345 4,138.00 BATE 16:21:50 353 4,140.00 BATE 16:22:40 344 4,140.50 BATE 16:23:02 285 4,139.00 BATE 16:23:08 209 4,139.50 BATE 16:23:31 100 4,139.50 BATE 16:23:31 43 4,140.00 BATE 16:24:48 94 4,140.50 BATE 16:24:50 22 4,140.50 BATE 16:24:50 15 4,140.50 BATE 16:24:50 439 4,140.50 BATE 16:24:52 313 4,139.50 BATE 16:24:56 47 4,139.50 BATE 16:25:20 66 4,139.50 BATE 16:25:20 90 4,139.50 BATE 16:25:20 15 4,139.50 BATE 16:25:20 76 4,139.50 BATE 16:25:20 722 4,139.00 BATE 16:26:18 291 4,138.50 BATE 16:26:34 7 4,139.50 BATE 16:27:03 50 4,139.50 BATE 16:27:03 372 4,139.50 BATE 16:27:03 45 4,139.50 BATE 16:27:32 154 4,139.50 BATE 16:27:32 45 4,139.50 BATE 16:27:32 50 4,139.50 BATE 16:27:32 105 4,139.50 BATE 16:27:32 50 4,139.00 BATE 16:27:32 333 4,139.00 BATE 16:27:32 690 4,141.50 BATE 16:28:20 23 4,141.50 BATE 16:28:20 114 4,141.50 BATE 16:28:20 326 4,140.50 BATE 16:28:37 154 4,140.50 BATE 16:28:52 24 4,140.50 BATE 16:28:52 353 4,140.50 BATE 16:29:07 94 4,118.00 CHIX 11:34:13 244 4,118.00 CHIX 11:34:17 299 4,121.50 CHIX 11:37:56 180 4,121.50 CHIX 11:38:10 60 4,121.50 CHIX 11:38:11 215 4,121.50 CHIX 11:38:11 327 4,119.00 CHIX 11:40:00 300 4,120.00 CHIX 11:42:34 116 4,120.00 CHIX 11:42:34 373 4,121.00 CHIX 11:44:36 215 4,117.50 CHIX 11:45:31 204 4,120.00 CHIX 11:46:42 132 4,120.00 CHIX 11:46:42 141 4,122.50 CHIX 11:48:29 150 4,124.00 CHIX 11:51:03 50 4,124.00 CHIX 11:51:03 130 4,124.00 CHIX 11:51:03 412 4,124.00 CHIX 11:51:03 96 4,124.50 CHIX 11:53:55 210 4,124.50 CHIX 11:54:56 79 4,124.50 CHIX 11:54:56 341 4,124.50 CHIX 11:55:27 294 4,124.00 CHIX 11:56:27 52 4,124.00 CHIX 11:56:27 166 4,122.00 CHIX 11:57:19 136 4,122.00 CHIX 11:57:19 31 4,122.00 CHIX 11:59:14 275 4,122.00 CHIX 11:59:14 222 4,121.00 CHIX 11:59:53 70 4,121.00 CHIX 11:59:53 189 4,122.50 CHIX 12:02:09 130 4,122.50 CHIX 12:02:09 290 4,120.50 CHIX 12:02:51 320 4,118.00 CHIX 12:03:44 352 4,120.50 CHIX 12:05:15 217 4,118.50 CHIX 12:07:08 74 4,118.50 CHIX 12:07:08 11 4,118.50 CHIX 12:07:08 297 4,118.00 CHIX 12:08:51 328 4,120.00 CHIX 12:11:50 364 4,121.00 CHIX 12:13:02 377 4,122.00 CHIX 12:15:04 344 4,124.00 CHIX 12:17:02 323 4,123.00 CHIX 12:17:45 337 4,124.50 CHIX 12:20:35 294 4,125.50 CHIX 12:22:07 192 4,123.00 CHIX 12:22:58 126 4,123.00 CHIX 12:22:58 60 4,120.50 CHIX 12:25:11 121 4,123.00 CHIX 12:27:29 319 4,123.00 CHIX 12:27:29 162 4,123.50 CHIX 12:28:20 292 4,128.00 CHIX 12:30:31 310 4,128.50 CHIX 12:30:31 4 4,128.50 CHIX 12:30:31 332 4,127.50 CHIX 12:32:16 301 4,129.00 CHIX 12:34:34 113 4,129.00 CHIX 12:36:02 193 4,129.00 CHIX 12:36:02 36 4,131.00 CHIX 12:37:59 197 4,131.00 CHIX 12:37:59 84 4,131.00 CHIX 12:37:59 318 4,130.50 CHIX 12:39:00 339 4,131.50 CHIX 12:41:02 343 4,129.50 CHIX 12:43:02 292 4,129.00 CHIX 12:44:49 160 4,126.00 CHIX 12:46:13 164 4,126.00 CHIX 12:46:23 304 4,127.50 CHIX 12:48:58 193 4,126.50 CHIX 12:49:01 106 4,126.50 CHIX 12:49:01 331 4,127.00 CHIX 12:51:57 62 4,128.00 CHIX 12:53:26 258 4,128.00 CHIX 12:53:26 3 4,125.00 CHIX 12:54:30 215 4,125.00 CHIX 12:54:30 90 4,125.00 CHIX 12:54:30 300 4,123.00 CHIX 12:56:50 215 4,123.00 CHIX 12:59:19 1 4,123.00 CHIX 12:59:26 183 4,123.00 CHIX 12:59:31 151 4,123.00 CHIX 12:59:31 305 4,124.00 CHIX 13:00:44 106 4,125.00 CHIX 13:03:03 301 4,125.00 CHIX 13:03:10 50 4,125.50 CHIX 13:04:11 90 4,125.50 CHIX 13:04:11 146 4,124.50 CHIX 13:04:22 145 4,124.50 CHIX 13:04:40 41 4,124.50 CHIX 13:04:40 354 4,125.00 CHIX 13:07:22 302 4,123.50 CHIX 13:08:11 296 4,123.00 CHIX 13:09:59 328 4,122.50 CHIX 13:11:26 133 4,122.00 CHIX 13:13:21 215 4,122.00 CHIX 13:13:21 333 4,121.50 CHIX 13:13:21 128 4,120.00 CHIX 13:16:04 227 4,120.00 CHIX 13:16:04 16 4,122.50 CHIX 13:18:41 60 4,122.00 CHIX 13:18:41 215 4,122.00 CHIX 13:18:41 350 4,122.00 CHIX 13:18:41 16 4,121.00 CHIX 13:20:34 215 4,121.00 CHIX 13:20:34 90 4,121.00 CHIX 13:20:34 268 4,121.00 CHIX 13:22:39 73 4,121.00 CHIX 13:22:56 95 4,122.00 CHIX 13:25:02 226 4,122.00 CHIX 13:25:02 125 4,121.00 CHIX 13:27:30 36 4,121.00 CHIX 13:27:30 44 4,121.00 CHIX 13:27:34 86 4,121.00 CHIX 13:27:34 264 4,121.00 CHIX 13:27:34 44 4,121.00 CHIX 13:27:34 79 4,119.00 CHIX 13:28:27 60 4,119.00 CHIX 13:28:27 215 4,119.00 CHIX 13:28:27 75 4,119.50 CHIX 13:30:29 215 4,119.50 CHIX 13:30:29 60 4,119.00 CHIX 13:31:07 215 4,119.00 CHIX 13:31:07 382 4,119.00 CHIX 13:33:15 91 4,121.50 CHIX 13:35:39 328 4,121.50 CHIX 13:35:40 328 4,120.50 CHIX 13:35:46 50 4,119.50 CHIX 13:36:55 289 4,119.50 CHIX 13:36:55 13 4,120.00 CHIX 13:38:30 22 4,120.00 CHIX 13:38:30 101 4,120.00 CHIX 13:38:30 80 4,120.00 CHIX 13:38:30 80 4,120.00 CHIX 13:38:30 50 4,120.00 CHIX 13:38:30 109 4,118.00 CHIX 13:40:04 103 4,118.00 CHIX 13:40:04 55 4,118.00 CHIX 13:40:04 80 4,119.50 CHIX 13:41:02 215 4,119.50 CHIX 13:41:02 50 4,118.00 CHIX 13:42:07 80 4,118.00 CHIX 13:42:07 141 4,118.00 CHIX 13:42:07 21 4,118.00 CHIX 13:42:07 27 4,118.00 CHIX 13:42:07 58 4,119.50 CHIX 13:44:27 63 4,119.00 CHIX 13:44:59 42 4,119.00 CHIX 13:44:59 102 4,119.00 CHIX 13:44:59 143 4,119.00 CHIX 13:44:59 292 4,119.50 CHIX 13:45:48 79 4,118.50 CHIX 13:46:58 122 4,118.50 CHIX 13:47:01 103 4,118.50 CHIX 13:47:59 35 4,119.00 CHIX 13:48:10 5 4,119.00 CHIX 13:49:15 60 4,119.00 CHIX 13:49:15 109 4,119.50 CHIX 13:49:42 210 4,119.50 CHIX 13:49:44 280 4,119.00 CHIX 13:50:59 31 4,119.00 CHIX 13:51:52 305 4,119.00 CHIX 13:51:52 86 4,119.50 CHIX 13:53:05 272 4,119.50 CHIX 13:53:18 235 4,119.50 CHIX 13:54:07 73 4,119.50 CHIX 13:54:07 20 4,119.50 CHIX 13:54:34 29 4,119.50 CHIX 13:54:34 49 4,119.50 CHIX 13:54:34 26 4,119.50 CHIX 13:54:34 20 4,119.50 CHIX 13:54:34 199 4,119.50 CHIX 13:54:34 205 4,120.00 CHIX 13:57:29 122 4,120.00 CHIX 13:57:36 120 4,120.00 CHIX 13:58:03 424 4,120.00 CHIX 13:59:25 98 4,123.50 CHIX 14:00:34 219 4,123.50 CHIX 14:00:34 188 4,124.50 CHIX 14:00:34 114 4,124.50 CHIX 14:00:34 336 4,121.00 CHIX 14:01:56 240 4,118.50 CHIX 14:03:25 45 4,118.50 CHIX 14:04:12 292 4,118.50 CHIX 14:04:12 226 4,119.00 CHIX 14:05:07 17 4,119.00 CHIX 14:05:07 85 4,119.00 CHIX 14:05:31 321 4,118.00 CHIX 14:06:02 297 4,115.00 CHIX 14:07:30 353 4,114.50 CHIX 14:08:39 323 4,113.50 CHIX 14:09:33 272 4,120.00 CHIX 14:11:10 75 4,120.00 CHIX 14:11:10 215 4,122.00 CHIX 14:13:47 244 4,121.50 CHIX 14:13:58 71 4,121.50 CHIX 14:13:58 21 4,121.50 CHIX 14:13:58 156 4,118.50 CHIX 14:15:01 185 4,118.50 CHIX 14:15:02 292 4,120.50 CHIX 14:15:54 60 4,121.50 CHIX 14:17:02 352 4,127.50 CHIX 14:18:40 275 4,128.50 CHIX 14:18:40 157 4,128.50 CHIX 14:18:40 342 4,126.50 CHIX 14:20:52 131 4,126.00 CHIX 14:21:39 1 4,127.50 CHIX 14:22:32 277 4,127.50 CHIX 14:22:32 62 4,127.50 CHIX 14:22:32 346 4,126.00 CHIX 14:24:09 158 4,124.50 CHIX 14:24:35 182 4,124.50 CHIX 14:24:35 340 4,127.50 CHIX 14:26:01 350 4,126.00 CHIX 14:26:35 16 4,124.50 CHIX 14:27:54 309 4,124.50 CHIX 14:27:55 321 4,123.00 CHIX 14:28:48 330 4,122.50 CHIX 14:29:50 329 4,122.00 CHIX 14:30:00 100 4,122.00 CHIX 14:30:25 215 4,122.00 CHIX 14:30:25 30 4,122.00 CHIX 14:30:25 310 4,119.50 CHIX 14:31:07 165 4,118.00 CHIX 14:31:19 149 4,119.50 CHIX 14:32:03 186 4,119.50 CHIX 14:32:03 215 4,120.00 CHIX 14:32:16 323 4,119.50 CHIX 14:32:22 50 4,120.00 CHIX 14:32:52 71 4,120.00 CHIX 14:32:52 350 4,119.00 CHIX 14:33:00 95 4,115.50 CHIX 14:33:33 255 4,115.50 CHIX 14:33:33 76 4,116.00 CHIX 14:34:14 191 4,116.00 CHIX 14:34:28 28 4,116.00 CHIX 14:34:28 197 4,116.50 CHIX 14:34:28 121 4,116.50 CHIX 14:34:28 344 4,115.50 CHIX 14:34:31 337 4,115.50 CHIX 14:35:18 264 4,115.00 CHIX 14:35:43 23 4,115.00 CHIX 14:35:46 83 4,115.00 CHIX 14:36:07 215 4,115.00 CHIX 14:36:07 311 4,113.00 CHIX 14:37:05 333 4,112.00 CHIX 14:37:51 235 4,111.50 CHIX 14:38:02 112 4,111.50 CHIX 14:38:02 294 4,108.00 CHIX 14:38:52 288 4,108.00 CHIX 14:39:14 61 4,107.00 CHIX 14:39:53 70 4,107.00 CHIX 14:39:53 296 4,109.00 CHIX 14:40:32 328 4,108.50 CHIX 14:40:34 56 4,110.00 CHIX 14:41:15 278 4,110.00 CHIX 14:41:15 301 4,110.00 CHIX 14:42:01 26 4,110.00 CHIX 14:42:01 339 4,108.00 CHIX 14:43:10 295 4,108.50 CHIX 14:43:10 343 4,107.00 CHIX 14:44:59 117 4,106.50 CHIX 14:45:04 190 4,106.50 CHIX 14:45:23 280 4,105.50 CHIX 14:45:26 201 4,106.00 CHIX 14:46:14 89 4,106.00 CHIX 14:46:14 24 4,105.00 CHIX 14:46:47 284 4,105.00 CHIX 14:46:47 297 4,103.00 CHIX 14:47:28 289 4,105.00 CHIX 14:48:32 51 4,105.00 CHIX 14:48:32 215 4,104.50 CHIX 14:48:38 96 4,104.50 CHIX 14:48:41 148 4,101.50 CHIX 14:49:16 134 4,101.50 CHIX 14:49:23 50 4,101.50 CHIX 14:49:57 58 4,103.00 CHIX 14:50:20 35 4,103.00 CHIX 14:50:26 289 4,106.00 CHIX 14:50:52 305 4,105.00 CHIX 14:51:01 215 4,103.50 CHIX 14:51:48 61 4,103.50 CHIX 14:51:48 181 4,104.00 CHIX 14:52:24 342 4,103.50 CHIX 14:52:26 229 4,102.50 CHIX 14:53:09 58 4,102.50 CHIX 14:53:09 343 4,103.00 CHIX 14:54:09 319 4,103.00 CHIX 14:54:57 341 4,102.00 CHIX 14:55:17 98 4,100.50 CHIX 14:56:01 223 4,100.50 CHIX 14:56:08 348 4,099.50 CHIX 14:56:48 353 4,098.50 CHIX 14:57:16 360 4,099.50 CHIX 14:57:45 325 4,098.50 CHIX 14:58:01 319 4,098.50 CHIX 14:58:01 333 4,098.00 CHIX 14:58:29 67 4,098.50 CHIX 14:58:54 298 4,098.50 CHIX 14:59:13 54 4,098.50 CHIX 14:59:13 290 4,098.50 CHIX 14:59:13 289 4,098.00 CHIX 14:59:39 350 4,097.50 CHIX 14:59:40 312 4,097.50 CHIX 14:59:40 324 4,097.00 CHIX 15:00:01 327 4,097.00 CHIX 15:00:41 347 4,097.00 CHIX 15:00:41 320 4,098.00 CHIX 15:01:10 329 4,098.00 CHIX 15:01:10 331 4,097.00 CHIX 15:01:34 315 4,097.00 CHIX 15:01:51 12 4,097.00 CHIX 15:01:51 318 4,096.50 CHIX 15:02:00 354 4,099.50 CHIX 15:02:29 332 4,099.50 CHIX 15:02:53 292 4,099.00 CHIX 15:02:55 317 4,097.00 CHIX 15:03:53 50 4,097.00 CHIX 15:03:53 61 4,097.00 CHIX 15:03:53 100 4,097.00 CHIX 15:03:53 215 4,097.00 CHIX 15:03:54 50 4,097.00 CHIX 15:04:02 61 4,097.00 CHIX 15:04:02 80 4,097.00 CHIX 15:04:02 128 4,096.50 CHIX 15:04:02 46 4,096.50 CHIX 15:04:02 72 4,096.50 CHIX 15:04:02 31 4,096.50 CHIX 15:04:02 56 4,096.50 CHIX 15:04:02 313 4,096.00 CHIX 15:04:24 313 4,096.00 CHIX 15:04:24 192 4,098.00 CHIX 15:05:41 316 4,098.00 CHIX 15:05:41 121 4,098.00 CHIX 15:05:41 27 4,098.00 CHIX 15:05:41 50 4,098.00 CHIX 15:05:50 61 4,098.00 CHIX 15:05:50 49 4,098.00 CHIX 15:05:50 61 4,098.00 CHIX 15:06:19 215 4,098.00 CHIX 15:06:19 3 4,097.50 CHIX 15:06:19 305 4,098.00 CHIX 15:06:24 39 4,098.00 CHIX 15:06:26 61 4,098.00 CHIX 15:06:26 2 4,101.00 CHIX 15:06:44 100 4,101.00 CHIX 15:06:44 179 4,101.00 CHIX 15:06:44 305 4,101.00 CHIX 15:06:44 50 4,102.00 CHIX 15:06:44 110 4,102.00 CHIX 15:06:44 61 4,102.00 CHIX 15:06:44 67 4,102.00 CHIX 15:06:44 29 4,101.00 CHIX 15:06:45 279 4,100.00 CHIX 15:07:16 215 4,100.50 CHIX 15:07:30 329 4,100.00 CHIX 15:07:55 61 4,100.50 CHIX 15:08:12 215 4,100.50 CHIX 15:08:12 40 4,104.50 CHIX 15:08:40 20 4,104.50 CHIX 15:08:40 20 4,104.50 CHIX 15:08:40 294 4,104.00 CHIX 15:08:43 56 4,104.00 CHIX 15:08:43 136 4,103.00 CHIX 15:08:44 113 4,103.00 CHIX 15:08:44 325 4,103.00 CHIX 15:08:44 116 4,103.00 CHIX 15:08:44 215 4,102.50 CHIX 15:09:34 362 4,102.00 CHIX 15:09:35 299 4,102.00 CHIX 15:09:35 147 4,100.00 CHIX 15:10:10 251 4,100.00 CHIX 15:10:15 85 4,100.00 CHIX 15:10:15 188 4,100.00 CHIX 15:10:15 73 4,099.00 CHIX 15:10:25 82 4,099.00 CHIX 15:10:41 71 4,100.00 CHIX 15:11:00 37 4,101.00 CHIX 15:11:12 24 4,101.00 CHIX 15:11:12 215 4,101.00 CHIX 15:11:12 90 4,101.00 CHIX 15:11:12 290 4,101.00 CHIX 15:11:12 136 4,102.50 CHIX 15:11:28 30 4,102.50 CHIX 15:11:28 124 4,102.50 CHIX 15:11:28 394 4,102.50 CHIX 15:11:28 283 4,104.00 CHIX 15:12:15 120 4,104.00 CHIX 15:12:15 325 4,104.00 CHIX 15:12:15 80 4,104.00 CHIX 15:12:15 50 4,108.00 CHIX 15:12:49 116 4,107.50 CHIX 15:12:49 139 4,107.50 CHIX 15:12:49 100 4,108.00 CHIX 15:12:49 61 4,108.00 CHIX 15:12:49 145 4,109.00 CHIX 15:13:08 99 4,109.00 CHIX 15:13:08 48 4,109.00 CHIX 15:13:08 72 4,109.00 CHIX 15:13:08 309 4,109.00 CHIX 15:13:09 265 4,109.00 CHIX 15:13:09 61 4,108.00 CHIX 15:14:02 42 4,108.00 CHIX 15:14:02 215 4,108.50 CHIX 15:14:13 45 4,106.50 CHIX 15:14:20 79 4,106.50 CHIX 15:14:20 118 4,106.50 CHIX 15:14:20 80 4,106.50 CHIX 15:14:20 127 4,106.50 CHIX 15:14:20 198 4,106.50 CHIX 15:14:20 309 4,108.00 CHIX 15:14:20 192 4,108.00 CHIX 15:14:20 17 4,108.50 CHIX 15:15:51 45 4,108.50 CHIX 15:15:51 60 4,108.50 CHIX 15:15:51 45 4,108.50 CHIX 15:15:51 45 4,108.50 CHIX 15:15:51 259 4,108.50 CHIX 15:15:51 109 4,108.50 CHIX 15:15:51 60 4,108.50 CHIX 15:15:51 44 4,110.50 CHIX 15:16:21 86 4,110.50 CHIX 15:16:21 473 4,110.50 CHIX 15:16:21 4 4,110.50 CHIX 15:16:21 344 4,110.50 CHIX 15:16:21 58 4,110.50 CHIX 15:16:55 304 4,110.50 CHIX 15:16:55 215 4,110.50 CHIX 15:16:55 292 4,110.00 CHIX 15:16:57 8 4,110.00 CHIX 15:16:57 76 4,110.00 CHIX 15:16:57 244 4,115.50 CHIX 15:18:42 287 4,115.50 CHIX 15:18:42 215 4,115.50 CHIX 15:18:42 16 4,115.50 CHIX 15:18:42 518 4,115.50 CHIX 15:18:42 110 4,117.50 CHIX 15:19:21 50 4,117.50 CHIX 15:19:21 41 4,117.00 CHIX 15:19:21 44 4,117.00 CHIX 15:19:21 76 4,117.00 CHIX 15:19:21 101 4,117.00 CHIX 15:19:21 44 4,117.00 CHIX 15:19:21 70 4,117.00 CHIX 15:19:21 114 4,117.00 CHIX 15:19:21 337 4,117.50 CHIX 15:19:21 497 4,117.50 CHIX 15:19:21 299 4,117.00 CHIX 15:19:22 62 4,118.00 CHIX 15:20:39 100 4,118.00 CHIX 15:20:43 100 4,118.00 CHIX 15:20:46 323 4,118.00 CHIX 15:20:46 237 4,118.00 CHIX 15:20:46 343 4,118.50 CHIX 15:20:46 151 4,118.00 CHIX 15:20:46 100 4,118.00 CHIX 15:20:50 10 4,118.00 CHIX 15:20:53 215 4,120.00 CHIX 15:21:44 300 4,120.00 CHIX 15:21:45 215 4,120.00 CHIX 15:21:46 12 4,119.50 CHIX 15:21:46 206 4,119.50 CHIX 15:21:46 78 4,119.50 CHIX 15:21:48 16 4,118.50 CHIX 15:22:06 320 4,119.50 CHIX 15:22:06 19 4,118.50 CHIX 15:22:10 329 4,118.50 CHIX 15:22:12 268 4,118.50 CHIX 15:22:12 86 4,120.00 CHIX 15:23:43 100 4,120.00 CHIX 15:23:43 100 4,120.00 CHIX 15:23:52 100 4,120.00 CHIX 15:23:54 215 4,120.00 CHIX 15:24:00 36 4,120.00 CHIX 15:24:00 60 4,120.00 CHIX 15:24:00 127 4,120.00 CHIX 15:24:00 168 4,120.00 CHIX 15:24:00 307 4,120.00 CHIX 15:24:00 313 4,120.00 CHIX 15:24:00 262 4,120.00 CHIX 15:24:00 311 4,121.00 CHIX 15:24:39 317 4,120.50 CHIX 15:24:42 368 4,120.00 CHIX 15:24:43 148 4,119.50 CHIX 15:25:03 133 4,119.50 CHIX 15:25:04 24 4,119.50 CHIX 15:25:04 87 4,119.50 CHIX 15:25:05 100 4,119.50 CHIX 15:25:05 17 4,122.50 CHIX 15:26:24 68 4,122.50 CHIX 15:26:27 228 4,122.50 CHIX 15:26:28 316 4,122.00 CHIX 15:26:59 215 4,122.00 CHIX 15:27:47 313 4,121.50 CHIX 15:27:50 252 4,122.00 CHIX 15:28:21 81 4,122.00 CHIX 15:28:21 312 4,127.50 CHIX 15:29:47 60 4,127.50 CHIX 15:29:53 215 4,127.50 CHIX 15:29:53 148 4,125.50 CHIX 15:30:39 62 4,125.50 CHIX 15:30:39 23 4,125.50 CHIX 15:30:39 83 4,125.50 CHIX 15:30:39 209 4,126.50 CHIX 15:31:39 55 4,126.50 CHIX 15:31:39 109 4,126.50 CHIX 15:31:39 33 4,128.50 CHIX 15:32:34 215 4,129.50 CHIX 15:32:48 314 4,129.50 CHIX 15:33:02 11 4,128.50 CHIX 15:33:14 211 4,128.50 CHIX 15:33:14 116 4,128.50 CHIX 15:33:14 60 4,128.00 CHIX 15:34:16 67 4,128.00 CHIX 15:34:16 64 4,129.00 CHIX 15:35:15 309 4,129.00 CHIX 15:35:16 377 4,128.50 CHIX 15:35:18 347 4,127.50 CHIX 15:35:45 314 4,128.00 CHIX 15:36:57 291 4,127.50 CHIX 15:37:16 17 4,128.00 CHIX 15:38:14 301 4,128.00 CHIX 15:38:22 9 4,128.00 CHIX 15:38:22 266 4,128.00 CHIX 15:38:33 81 4,128.00 CHIX 15:38:33 22 4,129.00 CHIX 15:39:48 22 4,129.00 CHIX 15:39:48 152 4,129.00 CHIX 15:39:48 64 4,129.00 CHIX 15:39:48 45 4,129.00 CHIX 15:39:48 70 4,128.50 CHIX 15:40:50 186 4,128.50 CHIX 15:40:50 50 4,128.50 CHIX 15:40:50 305 4,128.00 CHIX 15:40:57 319 4,126.00 CHIX 15:42:11 78 4,128.00 CHIX 15:42:28 60 4,129.50 CHIX 15:43:49 101 4,129.50 CHIX 15:43:49 130 4,129.50 CHIX 15:43:49 223 4,129.50 CHIX 15:43:49 295 4,129.50 CHIX 15:43:49 42 4,128.00 CHIX 15:44:18 215 4,128.00 CHIX 15:44:18 42 4,128.00 CHIX 15:44:18 64 4,127.50 CHIX 15:45:05 103 4,127.50 CHIX 15:45:05 164 4,127.50 CHIX 15:45:05 67 4,126.50 CHIX 15:45:34 232 4,126.50 CHIX 15:45:55 45 4,126.50 CHIX 15:46:41 67 4,126.50 CHIX 15:46:41 215 4,126.50 CHIX 15:46:41 271 4,126.00 CHIX 15:47:06 61 4,126.00 CHIX 15:47:06 334 4,127.00 CHIX 15:48:07 314 4,126.50 CHIX 15:48:48 106 4,126.00 CHIX 15:49:01 326 4,127.50 CHIX 15:49:51 215 4,130.00 CHIX 15:50:18 129 4,130.00 CHIX 15:50:30 255 4,130.00 CHIX 15:51:02 81 4,130.00 CHIX 15:51:02 25 4,130.50 CHIX 15:51:39 294 4,130.50 CHIX 15:51:39 33 4,131.50 CHIX 15:52:35 279 4,131.50 CHIX 15:52:35 79 4,132.00 CHIX 15:53:11 215 4,132.00 CHIX 15:53:11 64 4,133.00 CHIX 15:54:03 308 4,133.50 CHIX 15:54:14 145 4,133.50 CHIX 15:54:20 186 4,133.50 CHIX 15:54:20 260 4,133.50 CHIX 15:54:44 19 4,133.50 CHIX 15:55:02 19 4,133.50 CHIX 15:55:02 1 4,133.00 CHIX 15:55:25 287 4,133.00 CHIX 15:55:28 209 4,133.00 CHIX 15:56:10 137 4,133.00 CHIX 15:56:10 128 4,132.00 CHIX 15:56:34 214 4,132.00 CHIX 15:56:34 40 4,131.50 CHIX 15:57:31 201 4,131.50 CHIX 15:57:31 113 4,131.50 CHIX 15:57:31 70 4,131.50 CHIX 15:58:39 276 4,131.50 CHIX 15:58:41 99 4,132.50 CHIX 15:58:50 242 4,132.00 CHIX 15:59:04 61 4,132.00 CHIX 15:59:04 179 4,134.00 CHIX 16:00:16 134 4,134.00 CHIX 16:00:16 132 4,133.00 CHIX 16:00:26 219 4,133.00 CHIX 16:00:26 60 4,132.50 CHIX 16:01:02 331 4,132.00 CHIX 16:01:05 18 4,132.00 CHIX 16:01:07 312 4,134.00 CHIX 16:01:53 215 4,133.00 CHIX 16:03:02 341 4,133.00 CHIX 16:03:25 101 4,134.00 CHIX 16:03:51 6 4,134.00 CHIX 16:04:00 284 4,134.00 CHIX 16:04:00 6 4,133.50 CHIX 16:04:22 207 4,133.50 CHIX 16:04:22 82 4,133.50 CHIX 16:04:22 296 4,133.00 CHIX 16:04:54 344 4,132.50 CHIX 16:05:03 189 4,133.50 CHIX 16:06:03 127 4,133.50 CHIX 16:06:03 288 4,133.50 CHIX 16:07:02 109 4,133.00 CHIX 16:07:26 29 4,133.00 CHIX 16:07:26 200 4,133.00 CHIX 16:07:26 80 4,134.00 CHIX 16:08:04 51 4,134.00 CHIX 16:08:04 177 4,134.00 CHIX 16:08:04 319 4,134.00 CHIX 16:08:40 44 4,132.00 CHIX 16:09:44 100 4,132.00 CHIX 16:09:44 73 4,132.50 CHIX 16:09:51 60 4,134.50 CHIX 16:10:05 267 4,134.50 CHIX 16:10:05 300 4,137.50 CHIX 16:10:48 100 4,137.50 CHIX 16:10:48 252 4,137.50 CHIX 16:10:48 5 4,136.00 CHIX 16:12:03 7 4,136.00 CHIX 16:12:03 7 4,136.00 CHIX 16:12:03 21 4,136.00 CHIX 16:12:03 43 4,136.00 CHIX 16:12:03 26 4,136.00 CHIX 16:12:03 48 4,136.00 CHIX 16:12:03 60 4,136.00 CHIX 16:12:09 215 4,136.00 CHIX 16:12:09 80 4,136.00 CHIX 16:12:16 315 4,136.00 CHIX 16:12:53 327 4,135.50 CHIX 16:13:00 62 4,133.00 CHIX 16:14:08 67 4,134.00 CHIX 16:14:18 276 4,134.00 CHIX 16:14:21 49 4,134.00 CHIX 16:14:21 215 4,133.00 CHIX 16:14:56 55 4,133.50 CHIX 16:15:21 47 4,133.50 CHIX 16:15:23 70 4,133.50 CHIX 16:15:23 46 4,133.50 CHIX 16:15:23 78 4,133.50 CHIX 16:15:23 61 4,133.00 CHIX 16:15:30 252 4,133.00 CHIX 16:15:33 10 4,133.00 CHIX 16:15:33 2 4,132.50 CHIX 16:16:13 60 4,132.50 CHIX 16:16:25 40 4,132.50 CHIX 16:16:25 102 4,133.50 CHIX 16:16:49 96 4,133.50 CHIX 16:16:49 140 4,133.50 CHIX 16:16:49 100 4,133.00 CHIX 16:16:56 9 4,133.50 CHIX 16:17:01 309 4,133.00 CHIX 16:17:05 348 4,132.50 CHIX 16:17:42 321 4,131.50 CHIX 16:18:06 21 4,131.50 CHIX 16:19:08 189 4,131.50 CHIX 16:19:08 74 4,131.50 CHIX 16:19:08 57 4,131.50 CHIX 16:19:08 476 4,134.50 CHIX 16:20:09 34 4,134.00 CHIX 16:20:23 266 4,134.00 CHIX 16:20:29 332 4,135.50 CHIX 16:20:53 333 4,137.00 CHIX 16:21:19 218 4,138.00 CHIX 16:22:07 87 4,138.00 CHIX 16:22:07 1 4,138.00 CHIX 16:22:13 344 4,140.00 CHIX 16:22:40 60 4,139.50 CHIX 16:22:50 215 4,139.50 CHIX 16:22:50 310 4,140.00 CHIX 16:23:02 212 4,139.00 CHIX 16:23:35 37 4,139.00 CHIX 16:23:40 66 4,139.00 CHIX 16:23:40 21 4,139.00 CHIX 16:23:40 365 4,140.00 CHIX 16:24:41 74 4,139.50 CHIX 16:24:41 1 4,139.50 CHIX 16:24:41 54 4,140.00 CHIX 16:24:45 60 4,140.50 CHIX 16:24:52 215 4,140.50 CHIX 16:24:52 313 4,139.50 CHIX 16:25:20 310 4,139.00 CHIX 16:25:21 2 4,139.00 CHIX 16:25:22 122 4,139.50 CHIX 16:25:47 15 4,139.50 CHIX 16:25:48 176 4,139.50 CHIX 16:25:48 15 4,139.50 CHIX 16:25:48 17 4,139.50 CHIX 16:26:10 215 4,139.50 CHIX 16:26:10 67 4,139.50 CHIX 16:26:12 215 4,138.00 CHIX 16:26:34 26 4,138.50 CHIX 16:26:40 303 4,139.50 CHIX 16:27:03 28 4,139.50 CHIX 16:27:03 110 4,139.50 CHIX 16:27:13 63 4,139.50 CHIX 16:27:13 60 4,139.50 CHIX 16:27:13 60 4,139.00 CHIX 16:27:32 295 4,139.00 CHIX 16:27:32 4 4,140.00 CHIX 16:27:54 60 4,140.00 CHIX 16:27:58 577 4,141.50 CHIX 16:28:20 450 4,141.50 CHIX 16:28:20 17 4,141.50 CHIX 16:28:20 346 4,140.50 CHIX 16:28:29 43 4,140.50 CHIX 16:29:24 88 4,140.50 CHIX 16:29:24 64 4,140.50 CHIX 16:29:24 313 4,140.50 CHIX 16:29:26 374 4,156.50 LSE 08:14:40 34 4,157.50 LSE 08:14:40 400 4,157.50 LSE 08:14:40 74 4,157.50 LSE 08:14:40 382 4,155.50 LSE 08:16:08 412 4,156.00 LSE 08:16:08 52 4,152.50 LSE 08:17:56 16 4,152.50 LSE 08:17:56 220 4,152.50 LSE 08:17:56 230 4,152.00 LSE 08:17:56 394 4,152.50 LSE 08:17:56 437 4,152.50 LSE 08:17:56 391 4,157.00 LSE 08:21:19 474 4,157.00 LSE 08:21:19 88 4,157.00 LSE 08:21:19 150 4,155.50 LSE 08:22:16 433 4,154.50 LSE 08:22:47 452 4,157.50 LSE 08:23:33 85 4,156.50 LSE 08:23:42 400 4,156.50 LSE 08:23:42 262 4,155.00 LSE 08:23:44 138 4,155.00 LSE 08:23:44 393 4,152.00 LSE 08:25:10 431 4,149.50 LSE 08:26:37 387 4,148.50 LSE 08:26:38 389 4,148.50 LSE 08:26:38 190 4,147.00 LSE 08:27:02 22 4,147.50 LSE 08:27:02 200 4,147.50 LSE 08:27:02 35 4,147.50 LSE 08:27:02 15 4,147.50 LSE 08:27:02 400 4,147.50 LSE 08:27:02 60 4,146.50 LSE 08:28:18 87 4,146.50 LSE 08:28:18 483 4,146.50 LSE 08:28:18 60 4,146.50 LSE 08:28:19 136 4,146.50 LSE 08:28:19 75 4,146.50 LSE 08:28:21 327 4,146.00 LSE 08:28:24 51 4,146.00 LSE 08:28:24 60 4,146.50 LSE 08:28:44 230 4,146.50 LSE 08:28:44 214 4,146.00 LSE 08:28:44 221 4,146.00 LSE 08:28:44 161 4,150.00 LSE 08:30:40 380 4,150.50 LSE 08:31:05 60 4,150.50 LSE 08:31:10 86 4,150.50 LSE 08:31:10 219 4,150.00 LSE 08:31:18 417 4,150.00 LSE 08:31:18 2 4,149.00 LSE 08:31:19 400 4,149.00 LSE 08:31:19 179 4,151.00 LSE 08:32:34 251 4,151.00 LSE 08:32:34 215 4,150.50 LSE 08:32:44 241 4,150.50 LSE 08:32:44 60 4,149.00 LSE 08:33:14 258 4,149.00 LSE 08:33:14 108 4,149.00 LSE 08:33:14 326 4,148.00 LSE 08:34:40 108 4,148.00 LSE 08:34:40 341 4,147.50 LSE 08:34:44 103 4,147.50 LSE 08:34:44 297 4,149.50 LSE 08:37:00 30 4,149.50 LSE 08:37:00 150 4,149.50 LSE 08:37:00 393 4,150.00 LSE 08:37:00 378 4,150.00 LSE 08:37:00 22 4,150.00 LSE 08:37:00 354 4,148.50 LSE 08:37:02 68 4,148.50 LSE 08:37:02 405 4,150.00 LSE 08:37:45 150 4,149.00 LSE 08:38:37 61 4,149.00 LSE 08:38:37 111 4,149.00 LSE 08:38:37 118 4,149.00 LSE 08:38:37 279 4,149.00 LSE 08:39:04 166 4,149.00 LSE 08:39:04 13 4,149.00 LSE 08:39:04 440 4,151.00 LSE 08:39:43 150 4,151.50 LSE 08:39:43 75 4,151.50 LSE 08:39:43 56 4,152.00 LSE 08:40:32 400 4,152.00 LSE 08:40:32 443 4,151.50 LSE 08:41:00 388 4,148.50 LSE 08:41:04 450 4,149.50 LSE 08:41:58 412 4,147.50 LSE 08:42:40 380 4,147.00 LSE 08:43:50 295 4,146.00 LSE 08:44:50 111 4,146.00 LSE 08:44:50 44 4,146.50 LSE 08:45:52 69 4,146.50 LSE 08:45:52 50 4,146.50 LSE 08:45:52 60 4,146.50 LSE 08:45:52 150 4,146.50 LSE 08:45:52 50 4,146.00 LSE 08:45:52 69 4,146.00 LSE 08:45:52 473 4,146.50 LSE 08:45:52 55 4,146.50 LSE 08:45:52 448 4,146.50 LSE 08:46:00 386 4,146.50 LSE 08:46:00 466 4,147.00 LSE 08:46:09 375 4,147.00 LSE 08:46:09 935 4,147.00 LSE 08:46:31 150 4,147.00 LSE 08:46:31 40 4,147.00 LSE 08:46:42 70 4,147.00 LSE 08:46:42 210 4,147.00 LSE 08:46:42 150 4,146.50 LSE 08:46:42 70 4,146.50 LSE 08:46:42 50 4,146.50 LSE 08:46:42 90 4,146.00 LSE 08:46:42 9 4,146.00 LSE 08:46:42 400 4,146.00 LSE 08:46:42 72 4,145.00 LSE 08:46:43 307 4,145.00 LSE 08:46:43 20 4,145.00 LSE 08:46:43 70 4,145.50 LSE 08:46:43 50 4,145.50 LSE 08:46:43 150 4,145.50 LSE 08:46:43 441 4,145.50 LSE 08:46:43 150 4,146.00 LSE 08:46:43 50 4,146.00 LSE 08:46:43 70 4,146.00 LSE 08:46:43 96 4,144.50 LSE 08:46:44 287 4,144.50 LSE 08:46:44 303 4,142.00 LSE 08:46:57 103 4,142.00 LSE 08:46:57 394 4,141.50 LSE 08:46:58 186 4,142.00 LSE 08:47:52 271 4,142.00 LSE 08:47:52 60 4,142.00 LSE 08:48:08 60 4,142.00 LSE 08:48:08 266 4,142.00 LSE 08:48:08 165 4,139.00 LSE 08:48:27 429 4,139.50 LSE 08:49:21 321 4,138.00 LSE 08:50:51 81 4,138.00 LSE 08:50:51 328 4,137.00 LSE 08:51:05 89 4,137.00 LSE 08:51:05 99 4,141.50 LSE 08:54:02 357 4,141.50 LSE 08:54:02 459 4,141.50 LSE 08:54:02 379 4,140.00 LSE 08:55:14 419 4,140.00 LSE 08:55:14 379 4,141.00 LSE 08:56:31 411 4,139.00 LSE 08:58:51 392 4,141.00 LSE 08:59:55 395 4,141.00 LSE 08:59:55 519 4,140.00 LSE 09:00:00 250 4,140.00 LSE 09:00:00 408 4,141.00 LSE 09:00:00 36 4,139.00 LSE 09:00:01 363 4,139.00 LSE 09:00:11 428 4,138.50 LSE 09:00:25 307 4,141.00 LSE 09:02:21 166 4,141.00 LSE 09:02:21 58 4,141.50 LSE 09:02:21 139 4,141.50 LSE 09:02:21 175 4,141.50 LSE 09:02:21 11 4,141.50 LSE 09:02:21 1 4,140.00 LSE 09:02:23 29 4,140.00 LSE 09:02:23 54 4,140.00 LSE 09:02:23 296 4,140.00 LSE 09:02:23 50 4,139.00 LSE 09:03:14 69 4,139.00 LSE 09:03:14 50 4,139.00 LSE 09:03:14 150 4,139.00 LSE 09:03:14 411 4,138.00 LSE 09:03:17 50 4,141.50 LSE 09:05:17 69 4,141.50 LSE 09:05:17 50 4,141.50 LSE 09:05:17 200 4,141.50 LSE 09:05:17 61 4,141.50 LSE 09:05:17 171 4,141.50 LSE 09:05:17 170 4,141.50 LSE 09:05:17 63 4,141.50 LSE 09:05:17 55 4,141.50 LSE 09:05:17 24 4,142.00 LSE 09:06:14 400 4,142.00 LSE 09:06:14 454 4,141.00 LSE 09:06:20 4 4,141.00 LSE 09:06:20 407 4,139.50 LSE 09:07:26 141 4,140.00 LSE 09:08:32 128 4,140.00 LSE 09:08:32 135 4,140.00 LSE 09:08:32 428 4,140.00 LSE 09:08:32 50 4,140.50 LSE 09:10:02 150 4,140.50 LSE 09:10:02 50 4,140.50 LSE 09:10:02 69 4,140.50 LSE 09:10:02 286 4,140.50 LSE 09:10:02 138 4,140.50 LSE 09:10:02 426 4,139.00 LSE 09:11:56 384 4,137.50 LSE 09:13:18 257 4,137.50 LSE 09:15:32 69 4,137.50 LSE 09:15:32 50 4,137.50 LSE 09:15:32 141 4,137.50 LSE 09:15:32 295 4,137.50 LSE 09:15:32 453 4,136.00 LSE 09:16:11 443 4,134.00 LSE 09:17:19 102 4,133.00 LSE 09:17:50 69 4,133.00 LSE 09:17:50 150 4,133.00 LSE 09:17:50 73 4,133.00 LSE 09:17:50 13 4,132.00 LSE 09:18:38 70 4,132.00 LSE 09:18:38 50 4,132.00 LSE 09:18:38 309 4,132.00 LSE 09:18:38 423 4,131.50 LSE 09:19:00 436 4,131.00 LSE 09:19:31 50 4,131.50 LSE 09:22:00 309 4,131.50 LSE 09:22:00 24 4,131.50 LSE 09:22:00 436 4,131.50 LSE 09:22:00 456 4,129.00 LSE 09:23:18 60 4,128.50 LSE 09:24:17 75 4,128.50 LSE 09:24:17 386 4,130.00 LSE 09:25:37 449 4,130.00 LSE 09:25:52 427 4,129.50 LSE 09:26:02 51 4,132.00 LSE 09:30:32 11 4,134.50 LSE 09:31:22 6 4,136.00 LSE 09:32:29 263 4,136.00 LSE 09:32:29 150 4,136.00 LSE 09:32:29 552 4,136.00 LSE 09:32:29 70 4,137.50 LSE 09:32:29 69 4,137.50 LSE 09:32:29 50 4,137.50 LSE 09:32:29 50 4,137.50 LSE 09:32:29 69 4,137.00 LSE 09:32:29 50 4,137.00 LSE 09:32:29 107 4,137.50 LSE 09:32:29 150 4,137.00 LSE 09:32:29 230 4,137.00 LSE 09:32:29 111 4,137.00 LSE 09:32:29 54 4,137.00 LSE 09:32:29 88 4,137.50 LSE 09:32:29 774 4,137.50 LSE 09:32:29 217 4,133.50 LSE 09:32:37 69 4,133.50 LSE 09:32:37 110 4,133.50 LSE 09:32:37 395 4,132.00 LSE 09:34:38 413 4,132.00 LSE 09:34:38 70 4,132.50 LSE 09:34:38 79 4,132.50 LSE 09:34:38 50 4,132.50 LSE 09:34:38 70 4,132.00 LSE 09:34:38 150 4,132.00 LSE 09:34:38 91 4,133.50 LSE 09:34:38 150 4,133.00 LSE 09:34:38 205 4,133.00 LSE 09:34:38 427 4,134.00 LSE 09:34:38 203 4,131.00 LSE 09:34:39 395 4,131.50 LSE 09:34:39 52 4,131.00 LSE 09:34:40 186 4,131.00 LSE 09:34:41 118 4,132.00 LSE 09:35:47 70 4,132.00 LSE 09:35:47 60 4,132.00 LSE 09:35:47 168 4,132.00 LSE 09:35:47 150 4,133.00 LSE 09:36:01 82 4,133.00 LSE 09:36:01 60 4,133.00 LSE 09:36:01 94 4,133.00 LSE 09:36:01 50 4,133.00 LSE 09:36:01 69 4,133.00 LSE 09:36:01 416 4,133.00 LSE 09:36:01 451 4,132.00 LSE 09:36:28 398 4,132.00 LSE 09:36:43 1144 4,130.00 LSE 09:36:44 20 4,131.00 LSE 09:36:44 70 4,130.50 LSE 09:36:44 50 4,131.00 LSE 09:36:44 109 4,131.00 LSE 09:36:44 70 4,131.00 LSE 09:36:44 92 4,131.00 LSE 09:36:44 130 4,131.00 LSE 09:36:44 150 4,130.00 LSE 09:36:44 70 4,130.00 LSE 09:36:44 50 4,131.00 LSE 09:36:44 50 4,130.00 LSE 09:36:44 50 4,130.50 LSE 09:36:44 120 4,132.00 LSE 09:36:44 50 4,131.50 LSE 09:36:44 50 4,131.50 LSE 09:36:44 205 4,131.50 LSE 09:36:44 655 4,129.00 LSE 09:36:46 407 4,128.00 LSE 09:36:49 441 4,128.50 LSE 09:37:19 693 4,130.50 LSE 09:38:14 405 4,130.50 LSE 09:38:44 85 4,130.00 LSE 09:39:37 314 4,130.00 LSE 09:39:44 191 4,130.50 LSE 09:41:42 192 4,130.50 LSE 09:41:42 360 4,129.50 LSE 09:42:35 69 4,129.50 LSE 09:42:35 115 4,130.00 LSE 09:42:35 364 4,130.00 LSE 09:42:35 14 4,127.50 LSE 09:43:56 22 4,127.50 LSE 09:43:56 50 4,127.50 LSE 09:43:56 50 4,127.50 LSE 09:43:56 69 4,127.50 LSE 09:43:56 69 4,127.00 LSE 09:43:56 170 4,127.00 LSE 09:43:56 389 4,128.50 LSE 09:43:56 257 4,126.50 LSE 09:45:00 142 4,126.50 LSE 09:45:00 453 4,126.00 LSE 09:45:55 219 4,125.00 LSE 09:48:12 196 4,125.00 LSE 09:48:12 50 4,124.50 LSE 09:50:13 50 4,124.50 LSE 09:50:13 50 4,124.50 LSE 09:50:13 70 4,124.50 LSE 09:50:13 150 4,124.50 LSE 09:50:13 388 4,124.00 LSE 09:50:13 50 4,124.00 LSE 09:50:13 406 4,124.00 LSE 09:50:13 126 4,122.50 LSE 09:52:34 291 4,122.50 LSE 09:52:34 405 4,123.00 LSE 09:52:34 375 4,119.50 LSE 09:54:15 456 4,118.50 LSE 09:55:01 320 4,119.00 LSE 09:56:39 174 4,119.00 LSE 09:56:39 264 4,118.50 LSE 09:56:46 226 4,118.50 LSE 09:56:46 384 4,118.50 LSE 09:57:31 443 4,119.50 LSE 09:57:55 83 4,120.00 LSE 09:57:55 180 4,120.00 LSE 09:57:55 180 4,120.00 LSE 09:57:55 455 4,119.00 LSE 09:57:56 150 4,122.00 LSE 09:59:57 397 4,122.00 LSE 09:59:57 373 4,121.50 LSE 09:59:58 151 4,124.00 LSE 10:01:32 418 4,123.00 LSE 10:02:24 417 4,124.00 LSE 10:02:24 50 4,124.00 LSE 10:02:24 120 4,124.00 LSE 10:02:24 50 4,124.00 LSE 10:02:24 50 4,124.00 LSE 10:02:24 10 4,124.00 LSE 10:02:24 21 4,124.00 LSE 10:02:24 456 4,124.00 LSE 10:02:24 604 4,124.00 LSE 10:02:24 52 4,124.00 LSE 10:02:24 257 4,124.50 LSE 10:04:30 43 4,125.00 LSE 10:04:30 203 4,125.00 LSE 10:04:30 172 4,125.00 LSE 10:04:30 260 4,125.00 LSE 10:04:30 198 4,125.00 LSE 10:04:30 153 4,124.50 LSE 10:04:40 29 4,124.50 LSE 10:04:40 172 4,123.00 LSE 10:06:24 272 4,123.00 LSE 10:06:24 77 4,122.00 LSE 10:06:32 131 4,122.00 LSE 10:06:32 177 4,122.00 LSE 10:06:32 446 4,118.50 LSE 10:08:25 411 4,119.50 LSE 10:10:20 572 4,120.50 LSE 10:10:20 378 4,119.00 LSE 10:10:57 100 4,116.50 LSE 10:12:46 410 4,118.50 LSE 10:14:16 35 4,118.50 LSE 10:14:16 111 4,118.50 LSE 10:14:16 236 4,118.50 LSE 10:14:16 83 4,118.00 LSE 10:14:17 50 4,118.00 LSE 10:14:17 50 4,118.00 LSE 10:14:17 60 4,118.00 LSE 10:14:17 148 4,118.00 LSE 10:14:17 61 4,119.00 LSE 10:17:05 150 4,119.00 LSE 10:17:07 27 4,119.00 LSE 10:17:07 160 4,119.00 LSE 10:17:07 50 4,119.00 LSE 10:17:07 50 4,119.00 LSE 10:17:07 392 4,119.00 LSE 10:17:07 110 4,120.50 LSE 10:19:16 413 4,120.50 LSE 10:19:16 10 4,120.50 LSE 10:19:16 84 4,120.50 LSE 10:19:18 135 4,120.00 LSE 10:19:35 150 4,120.00 LSE 10:19:35 50 4,120.00 LSE 10:19:35 50 4,120.00 LSE 10:19:35 380 4,120.00 LSE 10:19:35 369 4,120.00 LSE 10:19:35 404 4,121.00 LSE 10:20:19 34 4,121.00 LSE 10:20:19 122 4,120.00 LSE 10:21:47 151 4,120.00 LSE 10:21:47 112 4,120.00 LSE 10:21:47 14 4,120.00 LSE 10:21:48 50 4,120.00 LSE 10:21:48 50 4,119.50 LSE 10:21:48 50 4,119.50 LSE 10:21:48 150 4,119.50 LSE 10:21:48 9 4,119.50 LSE 10:21:48 50 4,119.50 LSE 10:21:48 150 4,118.50 LSE 10:25:30 50 4,118.50 LSE 10:25:30 50 4,118.50 LSE 10:25:30 156 4,118.50 LSE 10:25:30 50 4,118.50 LSE 10:25:30 165 4,118.50 LSE 10:25:30 150 4,118.50 LSE 10:25:30 50 4,118.50 LSE 10:25:30 50 4,118.50 LSE 10:25:30 518 4,118.50 LSE 10:25:30 290 4,117.00 LSE 10:27:08 115 4,117.00 LSE 10:27:08 50 4,120.00 LSE 10:30:21 150 4,120.00 LSE 10:30:21 50 4,120.00 LSE 10:30:21 104 4,120.00 LSE 10:30:21 58 4,120.00 LSE 10:30:27 58 4,120.00 LSE 10:30:27 50 4,120.00 LSE 10:30:27 91 4,120.00 LSE 10:30:27 79 4,120.00 LSE 10:30:27 50 4,121.50 LSE 10:32:00 50 4,121.50 LSE 10:32:00 150 4,121.50 LSE 10:32:00 50 4,121.00 LSE 10:32:22 50 4,121.00 LSE 10:32:22 451 4,121.00 LSE 10:32:22 429 4,121.00 LSE 10:32:22 404 4,120.50 LSE 10:32:24 1 4,120.00 LSE 10:33:16 439 4,120.00 LSE 10:33:16 407 4,120.00 LSE 10:33:16 354 4,119.50 LSE 10:34:02 50 4,119.50 LSE 10:34:02 443 4,119.00 LSE 10:34:57 60 4,120.50 LSE 10:37:50 150 4,120.50 LSE 10:37:50 190 4,120.50 LSE 10:37:50 202 4,120.00 LSE 10:37:52 223 4,120.00 LSE 10:37:52 397 4,119.50 LSE 10:37:53 361 4,119.00 LSE 10:38:09 56 4,119.00 LSE 10:38:09 397 4,119.50 LSE 10:41:45 412 4,119.50 LSE 10:41:45 436 4,118.50 LSE 10:41:46 438 4,119.00 LSE 10:41:46 426 4,119.50 LSE 10:43:15 440 4,120.00 LSE 10:43:15 419 4,118.50 LSE 10:44:32 119 4,121.50 LSE 10:45:55 208 4,121.50 LSE 10:45:55 26 4,121.50 LSE 10:45:55 73 4,121.50 LSE 10:45:56 104 4,121.50 LSE 10:45:56 104 4,120.50 LSE 10:46:15 111 4,120.50 LSE 10:46:15 176 4,120.50 LSE 10:46:15 408 4,121.00 LSE 10:46:15 59 4,121.00 LSE 10:46:15 413 4,121.00 LSE 10:46:15 40 4,119.50 LSE 10:47:28 150 4,119.50 LSE 10:47:28 50 4,119.50 LSE 10:47:28 186 4,119.50 LSE 10:47:28 420 4,119.50 LSE 10:47:28 384 4,117.50 LSE 10:48:53 9 4,117.50 LSE 10:48:53 250 4,121.00 LSE 10:50:34 44 4,121.00 LSE 10:50:34 125 4,121.00 LSE 10:50:34 196 4,120.50 LSE 10:50:40 61 4,120.50 LSE 10:50:40 102 4,120.50 LSE 10:50:41 155 4,121.00 LSE 10:52:01 277 4,121.00 LSE 10:52:01 101 4,121.00 LSE 10:52:01 23 4,120.50 LSE 10:53:23 73 4,120.50 LSE 10:53:26 50 4,120.50 LSE 10:53:26 160 4,120.50 LSE 10:53:26 160 4,120.50 LSE 10:53:26 188 4,120.50 LSE 10:53:26 194 4,120.50 LSE 10:53:26 561 4,121.00 LSE 10:55:02 306 4,121.00 LSE 10:56:40 50 4,121.00 LSE 10:56:40 50 4,121.00 LSE 10:56:40 150 4,121.00 LSE 10:56:40 50 4,121.00 LSE 10:56:40 50 4,121.00 LSE 10:56:40 540 4,121.00 LSE 10:56:40 451 4,121.00 LSE 10:56:40 377 4,119.50 LSE 10:56:42 87 4,119.50 LSE 10:57:23 319 4,119.50 LSE 10:57:23 67 4,123.00 LSE 11:00:01 83 4,123.00 LSE 11:00:01 96 4,123.00 LSE 11:00:01 278 4,123.00 LSE 11:00:01 418 4,123.00 LSE 11:00:11 160 4,122.50 LSE 11:00:16 17 4,122.50 LSE 11:00:16 212 4,122.50 LSE 11:00:16 22 4,122.50 LSE 11:00:16 585 4,124.50 LSE 11:06:06 127 4,126.00 LSE 11:07:23 47 4,126.00 LSE 11:07:23 92 4,126.00 LSE 11:07:40 208 4,127.50 LSE 11:08:09 209 4,127.50 LSE 11:08:09 516 4,128.00 LSE 11:08:49 76 4,127.50 LSE 11:08:50 191 4,127.50 LSE 11:08:50 272 4,127.50 LSE 11:08:50 454 4,127.00 LSE 11:08:57 427 4,126.00 LSE 11:09:57 416 4,125.50 LSE 11:10:02 427 4,125.50 LSE 11:12:28 442 4,123.00 LSE 11:13:02 382 4,121.50 LSE 11:15:02 457 4,121.50 LSE 11:15:02 41 4,122.50 LSE 11:17:55 454 4,123.00 LSE 11:17:55 328 4,122.50 LSE 11:17:56 393 4,121.00 LSE 11:19:42 450 4,120.50 LSE 11:22:31 456 4,119.50 LSE 11:23:13 34 4,119.00 LSE 11:23:14 19 4,119.00 LSE 11:23:59 19 4,119.00 LSE 11:23:59 369 4,119.00 LSE 11:23:59 224 4,117.50 LSE 11:27:41 6 4,118.50 LSE 11:29:03 102 4,119.00 LSE 11:29:07 208 4,119.00 LSE 11:29:07 58 4,119.00 LSE 11:29:07 58 4,119.00 LSE 11:29:07 622 4,119.00 LSE 11:29:19 100 4,119.00 LSE 11:31:10 300 4,119.00 LSE 11:31:10 166 4,119.00 LSE 11:31:10 50 4,119.00 LSE 11:31:27 346 4,119.00 LSE 11:31:27 52 4,119.00 LSE 11:31:27 99 4,118.50 LSE 11:31:57 142 4,118.50 LSE 11:32:18 150 4,118.50 LSE 11:32:18 60 4,118.50 LSE 11:32:18 50 4,118.50 LSE 11:32:18 50 4,118.50 LSE 11:32:18 289 4,118.50 LSE 11:32:18 29 4,118.00 LSE 11:34:13 398 4,118.00 LSE 11:34:17 415 4,116.50 LSE 11:34:34 401 4,121.00 LSE 11:38:16 503 4,120.00 LSE 11:38:18 128 4,119.00 LSE 11:39:34 96 4,119.00 LSE 11:40:00 191 4,119.00 LSE 11:40:00 285 4,118.50 LSE 11:40:31 108 4,118.50 LSE 11:40:31 29 4,119.00 LSE 11:41:47 150 4,119.00 LSE 11:41:47 60 4,119.00 LSE 11:41:47 190 4,119.00 LSE 11:41:47 429 4,119.00 LSE 11:41:47 61 4,121.00 LSE 11:44:36 50 4,121.00 LSE 11:44:36 50 4,121.00 LSE 11:44:36 50 4,121.00 LSE 11:44:36 150 4,121.00 LSE 11:44:36 40 4,121.00 LSE 11:44:36 170 4,121.00 LSE 11:44:36 311 4,120.50 LSE 11:44:36 427 4,120.50 LSE 11:44:36 50 4,120.00 LSE 11:44:44 50 4,120.00 LSE 11:44:44 169 4,120.00 LSE 11:44:44 150 4,120.00 LSE 11:44:44 41 4,120.00 LSE 11:44:44 566 4,120.00 LSE 11:46:42 210 4,121.50 LSE 11:47:31 210 4,121.50 LSE 11:47:31 60 4,121.50 LSE 11:47:31 50 4,121.50 LSE 11:47:31 124 4,121.50 LSE 11:48:16 50 4,121.50 LSE 11:48:16 109 4,121.50 LSE 11:48:16 50 4,121.50 LSE 11:48:16 160 4,121.50 LSE 11:48:16 261 4,121.50 LSE 11:48:16 339 4,121.50 LSE 11:48:16 170 4,124.00 LSE 11:51:03 509 4,124.00 LSE 11:51:03 544 4,124.00 LSE 11:51:03 230 4,124.50 LSE 11:52:25 50 4,124.50 LSE 11:52:25 150 4,124.50 LSE 11:52:25 431 4,124.50 LSE 11:52:25 116 4,124.50 LSE 11:52:37 150 4,124.50 LSE 11:52:37 145 4,124.50 LSE 11:52:37 128 4,124.50 LSE 11:52:37 230 4,124.50 LSE 11:55:27 50 4,124.50 LSE 11:55:27 150 4,124.50 LSE 11:55:27 230 4,124.50 LSE 11:55:27 50 4,124.50 LSE 11:55:27 773 4,124.50 LSE 11:55:27 101 4,124.00 LSE 11:55:40 346 4,124.00 LSE 11:55:40 50 4,124.00 LSE 11:56:27 150 4,124.00 LSE 11:56:27 50 4,124.00 LSE 11:56:27 50 4,124.00 LSE 11:56:27 110 4,124.00 LSE 11:56:27 50 4,124.00 LSE 11:56:27 380 4,124.00 LSE 11:56:27 202 4,122.00 LSE 11:57:19 118 4,122.00 LSE 11:57:19 79 4,122.00 LSE 11:57:19 18 4,121.50 LSE 11:57:48 210 4,121.50 LSE 11:58:00 79 4,121.50 LSE 11:58:00 79 4,121.50 LSE 11:58:00 131 4,122.50 LSE 11:59:10 249 4,122.50 LSE 11:59:10 2 4,122.00 LSE 11:59:14 609 4,122.00 LSE 11:59:14 168 4,121.50 LSE 11:59:44 157 4,121.50 LSE 11:59:44 65 4,121.50 LSE 11:59:44 371 4,120.50 LSE 11:59:56 379 4,120.00 LSE 11:59:57 308 4,119.00 LSE 12:00:00 150 4,119.00 LSE 12:00:00 357 4,119.00 LSE 12:00:00 19 4,119.00 LSE 12:00:00 125 4,119.00 LSE 12:00:15 104 4,119.00 LSE 12:00:16 200 4,119.00 LSE 12:00:20 526 4,122.50 LSE 12:02:09 50 4,121.50 LSE 12:02:14 50 4,121.50 LSE 12:02:14 160 4,121.50 LSE 12:02:14 50 4,121.50 LSE 12:02:14 93 4,121.50 LSE 12:02:14 381 4,121.50 LSE 12:02:14 68 4,121.50 LSE 12:02:14 91 4,120.00 LSE 12:03:05 50 4,120.00 LSE 12:03:05 50 4,120.00 LSE 12:03:05 50 4,120.00 LSE 12:03:05 50 4,120.00 LSE 12:03:05 150 4,120.00 LSE 12:03:05 404 4,120.50 LSE 12:05:15 448 4,119.50 LSE 12:05:17 434 4,120.00 LSE 12:06:28 381 4,118.50 LSE 12:07:08 234 4,118.50 LSE 12:08:47 2 4,118.50 LSE 12:08:47 28 4,118.50 LSE 12:08:47 111 4,118.50 LSE 12:08:47 472 4,119.50 LSE 12:11:50 498 4,120.00 LSE 12:11:50 75 4,120.00 LSE 12:11:50 3 4,121.50 LSE 12:13:38 7 4,121.50 LSE 12:13:57 113 4,122.50 LSE 12:15:04 50 4,122.50 LSE 12:15:04 150 4,122.50 LSE 12:15:04 50 4,122.50 LSE 12:15:04 50 4,122.50 LSE 12:15:04 30 4,122.50 LSE 12:15:04 409 4,122.00 LSE 12:15:04 68 4,122.00 LSE 12:15:08 160 4,122.00 LSE 12:15:08 160 4,122.00 LSE 12:15:08 386 4,122.00 LSE 12:15:08 180 4,123.50 LSE 12:16:14 50 4,123.50 LSE 12:16:14 449 4,124.00 LSE 12:17:02 154 4,123.50 LSE 12:17:29 282 4,123.50 LSE 12:17:29 415 4,124.00 LSE 12:20:35 379 4,124.50 LSE 12:20:35 210 4,124.00 LSE 12:21:09 169 4,124.00 LSE 12:21:09 441 4,125.50 LSE 12:22:07 121 4,124.50 LSE 12:22:22 164 4,124.50 LSE 12:22:22 108 4,124.50 LSE 12:22:22 110 4,122.00 LSE 12:23:53 88 4,122.00 LSE 12:23:53 192 4,122.00 LSE 12:23:53 214 4,123.00 LSE 12:27:29 119 4,123.00 LSE 12:27:29 329 4,123.00 LSE 12:27:29 23 4,123.00 LSE 12:27:29 516 4,123.50 LSE 12:28:20 45 4,124.00 LSE 12:29:02 150 4,128.50 LSE 12:30:31 50 4,128.50 LSE 12:30:31 50 4,127.50 LSE 12:31:01 50 4,127.50 LSE 12:31:01 160 4,127.50 LSE 12:31:01 75 4,127.50 LSE 12:31:01 438 4,127.50 LSE 12:31:11 41 4,128.50 LSE 12:31:55 786 4,128.50 LSE 12:31:55 49 4,127.50 LSE 12:32:16 659 4,128.00 LSE 12:32:16 400 4,127.00 LSE 12:32:22 220 4,128.50 LSE 12:34:34 60 4,128.50 LSE 12:34:34 156 4,128.50 LSE 12:34:34 92 4,128.50 LSE 12:34:34 375 4,128.50 LSE 12:34:34 396 4,129.00 LSE 12:34:34 434 4,129.00 LSE 12:36:02 75 4,130.50 LSE 12:37:59 230 4,131.00 LSE 12:37:59 50 4,131.00 LSE 12:37:59 293 4,131.00 LSE 12:37:59 193 4,131.00 LSE 12:37:59 338 4,130.50 LSE 12:38:15 50 4,131.50 LSE 12:38:49 129 4,131.50 LSE 12:38:49 50 4,131.50 LSE 12:38:49 50 4,131.50 LSE 12:38:49 60 4,131.50 LSE 12:38:49 310 4,131.50 LSE 12:38:49 200 4,130.50 LSE 12:39:00 195 4,130.50 LSE 12:39:00 57 4,130.50 LSE 12:39:01 428 4,132.00 LSE 12:40:02 126 4,131.50 LSE 12:40:11 291 4,131.50 LSE 12:40:11 185 4,130.50 LSE 12:41:20 268 4,130.50 LSE 12:41:20 371 4,131.00 LSE 12:41:20 369 4,129.50 LSE 12:42:07 374 4,129.50 LSE 12:43:02 55 4,129.00 LSE 12:43:30 316 4,129.50 LSE 12:43:30 130 4,129.50 LSE 12:43:30 21 4,129.00 LSE 12:43:31 22 4,129.00 LSE 12:43:31 142 4,129.00 LSE 12:43:31 19 4,129.00 LSE 12:43:31 225 4,129.00 LSE 12:43:31 103 4,128.50 LSE 12:44:06 50 4,128.50 LSE 12:44:06 26 4,128.50 LSE 12:44:06 425 4,129.00 LSE 12:44:13 448 4,128.50 LSE 12:44:18 60 4,129.00 LSE 12:44:49 50 4,129.00 LSE 12:44:49 50 4,129.00 LSE 12:44:49 150 4,129.00 LSE 12:44:49 90 4,129.00 LSE 12:44:49 398 4,127.00 LSE 12:45:34 43 4,127.00 LSE 12:45:34 150 4,126.00 LSE 12:46:40 435 4,125.50 LSE 12:47:03 235 4,127.00 LSE 12:47:44 143 4,127.00 LSE 12:47:44 89 4,127.00 LSE 12:47:44 150 4,127.00 LSE 12:47:44 50 4,127.00 LSE 12:47:44 50 4,127.00 LSE 12:47:44 186 4,127.00 LSE 12:47:44 23 4,126.50 LSE 12:47:47 207 4,128.00 LSE 12:48:56 235 4,128.00 LSE 12:48:56 204 4,127.50 LSE 12:48:58 205 4,127.50 LSE 12:48:58 241 4,127.50 LSE 12:48:58 22 4,127.50 LSE 12:48:58 65 4,127.50 LSE 12:48:58 147 4,127.50 LSE 12:48:58 438 4,127.00 LSE 12:49:01 359 4,126.50 LSE 12:50:42 97 4,126.50 LSE 12:50:42 125 4,127.00 LSE 12:51:56 140 4,127.00 LSE 12:51:56 103 4,127.00 LSE 12:51:56 54 4,127.00 LSE 12:51:57 99 4,127.00 LSE 12:52:08 18 4,129.00 LSE 12:53:26 50 4,129.00 LSE 12:53:26 50 4,128.50 LSE 12:53:26 150 4,128.50 LSE 12:53:26 394 4,128.50 LSE 12:53:26 50 4,128.50 LSE 12:53:26 50 4,128.50 LSE 12:53:26 171 4,128.00 LSE 12:53:26 117 4,128.00 LSE 12:53:26 568 4,128.00 LSE 12:53:26 13 4,128.00 LSE 12:53:26 49 4,128.00 LSE 12:53:26 351 4,128.00 LSE 12:53:26 12 4,126.00 LSE 12:54:07 278 4,126.00 LSE 12:54:07 150 4,126.00 LSE 12:54:07 376 4,125.50 LSE 12:54:18 304 4,125.00 LSE 12:54:30 50 4,125.00 LSE 12:54:30 50 4,125.00 LSE 12:54:30 447 4,123.50 LSE 12:55:04 106 4,122.50 LSE 12:55:41 432 4,123.50 LSE 12:56:15 268 4,122.00 LSE 12:56:50 130 4,122.00 LSE 12:56:50 458 4,123.00 LSE 12:56:50 397 4,120.00 LSE 12:56:52 34 4,120.00 LSE 12:56:52 220 4,120.00 LSE 12:56:52 200 4,120.00 LSE 12:56:52 60 4,121.00 LSE 12:58:01 101 4,121.00 LSE 12:58:01 150 4,121.00 LSE 12:58:02 116 4,121.00 LSE 12:58:02 101 4,121.00 LSE 12:58:04 101 4,121.00 LSE 12:58:06 34 4,121.00 LSE 12:58:19 91 4,121.50 LSE 12:58:26 58 4,121.50 LSE 12:58:26 107 4,121.50 LSE 12:58:38 13 4,121.50 LSE 12:58:38 111 4,121.50 LSE 12:58:38 97 4,121.50 LSE 12:58:44 434 4,123.00 LSE 12:59:31 122 4,122.00 LSE 12:59:39 332 4,122.00 LSE 12:59:40 154 4,122.00 LSE 12:59:40 85 4,124.00 LSE 13:00:14 100 4,124.00 LSE 13:00:14 411 4,124.00 LSE 13:01:56 200 4,124.00 LSE 13:01:56 1127 4,124.00 LSE 13:01:56 150 4,124.00 LSE 13:01:56 101 4,124.00 LSE 13:01:56 185 4,124.00 LSE 13:01:56 59 4,124.00 LSE 13:02:20 7 4,124.00 LSE 13:02:24 50 4,124.50 LSE 13:02:28 163 4,124.50 LSE 13:02:28 60 4,124.50 LSE 13:02:28 60 4,125.00 LSE 13:03:10 170 4,125.00 LSE 13:03:10 191 4,125.50 LSE 13:04:11 50 4,125.50 LSE 13:04:11 210 4,125.50 LSE 13:04:11 727 4,125.50 LSE 13:04:11 3 4,125.50 LSE 13:04:11 104 4,125.00 LSE 13:04:20 52 4,125.00 LSE 13:04:21 60 4,125.00 LSE 13:04:21 50 4,125.00 LSE 13:04:21 230 4,125.00 LSE 13:04:21 381 4,125.00 LSE 13:04:21 444 4,124.00 LSE 13:04:47 77 4,125.00 LSE 13:06:35 50 4,125.50 LSE 13:06:56 91 4,125.50 LSE 13:06:56 380 4,125.50 LSE 13:07:02 59 4,125.50 LSE 13:07:04 419 4,125.00 LSE 13:07:22 423 4,125.00 LSE 13:07:22 518 4,124.50 LSE 13:07:46 450 4,124.00 LSE 13:07:56 289 4,123.50 LSE 13:08:11 145 4,123.50 LSE 13:08:11 249 4,123.00 LSE 13:09:59 50 4,123.00 LSE 13:09:59 180 4,123.00 LSE 13:09:59 396 4,123.00 LSE 13:09:59 331 4,123.00 LSE 13:09:59 103 4,123.00 LSE 13:09:59 595 4,123.00 LSE 13:11:26 150 4,123.00 LSE 13:11:26 71 4,123.00 LSE 13:11:26 131 4,123.00 LSE 13:11:26 69 4,123.00 LSE 13:11:26 390 4,122.00 LSE 13:11:41 177 4,122.00 LSE 13:13:21 236 4,122.00 LSE 13:13:21 150 4,122.00 LSE 13:13:21 117 4,122.00 LSE 13:13:21 258 4,121.50 LSE 13:13:21 156 4,121.50 LSE 13:13:21 374 4,122.00 LSE 13:13:21 50 4,122.50 LSE 13:14:56 260 4,122.50 LSE 13:14:56 30 4,122.50 LSE 13:14:56 50 4,122.50 LSE 13:14:56 415 4,122.00 LSE 13:14:56 188 4,122.00 LSE 13:14:56 299 4,122.00 LSE 13:14:56 223 4,121.50 LSE 13:15:06 144 4,121.50 LSE 13:15:06 20 4,121.50 LSE 13:15:06 241 4,120.00 LSE 13:16:04 103 4,120.00 LSE 13:16:58 111 4,120.00 LSE 13:16:58 160 4,120.00 LSE 13:16:58 454 4,120.00 LSE 13:16:58 129 4,120.00 LSE 13:16:58 118 4,122.00 LSE 13:18:41 374 4,122.00 LSE 13:18:41 72 4,122.00 LSE 13:19:02 13 4,122.00 LSE 13:19:05 16 4,122.00 LSE 13:19:07 62 4,122.00 LSE 13:19:07 266 4,122.00 LSE 13:19:07 12 4,121.50 LSE 13:19:33 419 4,121.50 LSE 13:19:33 396 4,121.00 LSE 13:20:34 112 4,122.00 LSE 13:21:34 165 4,121.50 LSE 13:22:02 35 4,121.00 LSE 13:22:21 180 4,121.00 LSE 13:22:21 375 4,121.50 LSE 13:22:21 229 4,121.50 LSE 13:22:21 149 4,121.00 LSE 13:22:56 271 4,121.00 LSE 13:22:56 253 4,121.00 LSE 13:22:56 150 4,121.00 LSE 13:22:56 27 4,121.00 LSE 13:23:49 162 4,121.00 LSE 13:23:49 247 4,121.00 LSE 13:23:49 67 4,122.00 LSE 13:25:02 50 4,122.00 LSE 13:25:02 50 4,122.00 LSE 13:25:02 230 4,122.00 LSE 13:25:02 243 4,121.50 LSE 13:25:16 170 4,121.50 LSE 13:25:16 60 4,121.50 LSE 13:25:16 50 4,121.50 LSE 13:25:16 50 4,121.50 LSE 13:25:16 259 4,121.50 LSE 13:25:16 180 4,121.50 LSE 13:25:16 260 4,121.00 LSE 13:26:06 167 4,121.00 LSE 13:26:08 50 4,121.00 LSE 13:27:34 12 4,121.00 LSE 13:27:34 50 4,121.00 LSE 13:27:34 283 4,121.00 LSE 13:27:34 138 4,121.00 LSE 13:27:34 50 4,121.00 LSE 13:27:34 50 4,121.00 LSE 13:27:34 60 4,121.00 LSE 13:27:34 100 4,121.00 LSE 13:27:34 411 4,121.00 LSE 13:27:34 150 4,120.00 LSE 13:29:48 50 4,120.00 LSE 13:29:48 50 4,120.00 LSE 13:29:48 81 4,120.00 LSE 13:29:48 50 4,119.50 LSE 13:30:29 50 4,119.50 LSE 13:30:29 50 4,119.50 LSE 13:30:29 50 4,119.50 LSE 13:30:29 129 4,119.50 LSE 13:30:29 63 4,119.50 LSE 13:30:29 157 4,119.50 LSE 13:30:29 220 4,119.50 LSE 13:30:29 50 4,119.50 LSE 13:30:29 50 4,119.50 LSE 13:30:29 376 4,119.50 LSE 13:30:29 53 4,119.50 LSE 13:30:29 160 4,119.50 LSE 13:30:29 238 4,119.50 LSE 13:30:29 458 4,117.50 LSE 13:31:40 20 4,119.00 LSE 13:33:15 160 4,119.00 LSE 13:33:15 50 4,119.00 LSE 13:33:15 60 4,119.00 LSE 13:33:15 50 4,119.00 LSE 13:33:15 50 4,119.00 LSE 13:33:15 150 4,119.00 LSE 13:33:15 83 4,119.00 LSE 13:33:15 524 4,118.50 LSE 13:33:19 11 4,118.50 LSE 13:33:19 10 4,121.00 LSE 13:35:40 50 4,121.50 LSE 13:35:40 60 4,121.50 LSE 13:35:40 150 4,121.50 LSE 13:35:40 170 4,121.50 LSE 13:35:40 127 4,121.00 LSE 13:35:40 166 4,121.00 LSE 13:35:40 98 4,121.00 LSE 13:35:40 379 4,121.50 LSE 13:35:40 102 4,121.50 LSE 13:35:40 9 4,120.50 LSE 13:35:41 399 4,120.50 LSE 13:35:41 337 4,119.50 LSE 13:36:55 147 4,119.50 LSE 13:36:55 425 4,120.00 LSE 13:37:45 1 4,119.50 LSE 13:37:46 199 4,120.00 LSE 13:38:45 368 4,120.00 LSE 13:38:45 568 4,119.50 LSE 13:38:49 99 4,118.50 LSE 13:39:03 278 4,118.50 LSE 13:39:03 153 4,118.00 LSE 13:40:04 250 4,118.00 LSE 13:40:04 319 4,119.50 LSE 13:41:02 108 4,119.50 LSE 13:41:02 264 4,118.50 LSE 13:41:41 70 4,118.50 LSE 13:41:41 347 4,118.50 LSE 13:42:02 56 4,118.50 LSE 13:42:02 136 4,118.50 LSE 13:42:02 185 4,117.50 LSE 13:42:25 210 4,119.50 LSE 13:42:55 127 4,119.50 LSE 13:42:55 60 4,119.50 LSE 13:42:55 240 4,119.50 LSE 13:42:55 520 4,119.00 LSE 13:43:25 53 4,119.00 LSE 13:43:57 326 4,119.00 LSE 13:43:57 26 4,119.00 LSE 13:44:59 162 4,119.50 LSE 13:45:09 146 4,119.50 LSE 13:45:28 332 4,119.50 LSE 13:45:48 24 4,119.50 LSE 13:45:48 62 4,119.50 LSE 13:45:48 145 4,119.50 LSE 13:45:48 239 4,119.50 LSE 13:45:48 116 4,119.50 LSE 13:45:48 70 4,119.00 LSE 13:45:50 76 4,119.00 LSE 13:45:50 29 4,119.00 LSE 13:45:50 68 4,119.00 LSE 13:45:51 246 4,119.00 LSE 13:45:51 284 4,118.50 LSE 13:47:59 150 4,119.50 LSE 13:49:03 180 4,119.50 LSE 13:49:03 394 4,119.50 LSE 13:49:03 149 4,119.50 LSE 13:49:03 281 4,119.50 LSE 13:49:03 450 4,119.50 LSE 13:50:42 274 4,119.50 LSE 13:50:57 274 4,119.50 LSE 13:50:57 4 4,119.50 LSE 13:52:06 70 4,119.50 LSE 13:52:06 273 4,119.50 LSE 13:52:06 100 4,119.50 LSE 13:52:06 88 4,119.50 LSE 13:52:06 274 4,119.50 LSE 13:52:06 149 4,119.50 LSE 13:53:18 422 4,119.50 LSE 13:54:34 232 4,119.50 LSE 13:54:34 143 4,119.50 LSE 13:56:24 144 4,119.50 LSE 13:56:24 301 4,119.50 LSE 13:56:24 107 4,119.50 LSE 13:56:24 50 4,120.00 LSE 13:56:27 63 4,120.00 LSE 13:56:27 208 4,120.00 LSE 13:56:27 97 4,120.00 LSE 13:56:27 150 4,120.00 LSE 13:56:27 104 4,120.00 LSE 13:56:27 85 4,120.00 LSE 13:57:36 301 4,120.00 LSE 13:57:41 56 4,120.00 LSE 13:58:03 399 4,120.00 LSE 13:58:03 150 4,120.00 LSE 13:58:52 264 4,120.00 LSE 13:58:52 58 4,120.00 LSE 13:59:04 58 4,120.00 LSE 13:59:04 258 4,120.00 LSE 13:59:04 2 4,120.00 LSE 13:59:28 163 4,124.00 LSE 14:00:34 162 4,124.00 LSE 14:00:34 81 4,124.00 LSE 14:00:34 9 4,124.50 LSE 14:00:34 180 4,124.50 LSE 14:00:34 170 4,124.50 LSE 14:00:34 50 4,124.50 LSE 14:00:34 150 4,124.50 LSE 14:00:34 450 4,124.50 LSE 14:00:34 200 4,124.50 LSE 14:00:34 215 4,124.50 LSE 14:00:34 406 4,122.00 LSE 14:00:47 140 4,121.50 LSE 14:01:06 47 4,121.50 LSE 14:01:06 12 4,121.50 LSE 14:01:07 73 4,121.50 LSE 14:01:07 125 4,121.50 LSE 14:01:07 207 4,121.00 LSE 14:01:55 6 4,120.50 LSE 14:01:56 226 4,121.00 LSE 14:01:56 389 4,121.00 LSE 14:01:56 377 4,120.50 LSE 14:02:09 407 4,120.50 LSE 14:02:32 442 4,120.00 LSE 14:02:33 258 4,119.00 LSE 14:03:58 150 4,119.00 LSE 14:03:58 150 4,119.00 LSE 14:03:58 258 4,119.00 LSE 14:03:58 421 4,118.50 LSE 14:04:12 288 4,118.00 LSE 14:04:13 41 4,118.00 LSE 14:04:13 5 4,118.00 LSE 14:04:14 118 4,118.00 LSE 14:04:14 185 4,119.00 LSE 14:05:10 144 4,119.00 LSE 14:05:10 111 4,119.00 LSE 14:05:30 81 4,119.00 LSE 14:05:30 268 4,119.00 LSE 14:05:30 70 4,118.00 LSE 14:06:02 150 4,118.00 LSE 14:06:02 426 4,118.50 LSE 14:06:02 431 4,117.50 LSE 14:06:03 423 4,116.00 LSE 14:06:49 460 4,116.00 LSE 14:06:49 466 4,115.50 LSE 14:07:26 395 4,115.00 LSE 14:07:30 31 4,114.50 LSE 14:07:43 142 4,114.50 LSE 14:07:43 111 4,114.50 LSE 14:07:43 92 4,114.50 LSE 14:07:46 402 4,114.50 LSE 14:08:04 220 4,115.00 LSE 14:08:39 181 4,115.00 LSE 14:08:39 388 4,114.00 LSE 14:08:51 115 4,114.00 LSE 14:09:31 431 4,114.00 LSE 14:09:33 201 4,114.00 LSE 14:09:33 117 4,114.00 LSE 14:09:33 103 4,113.00 LSE 14:09:56 259 4,113.50 LSE 14:10:00 79 4,113.50 LSE 14:10:00 409 4,117.50 LSE 14:10:34 352 4,117.00 LSE 14:10:38 128 4,120.00 LSE 14:11:10 190 4,121.50 LSE 14:11:43 190 4,121.50 LSE 14:11:43 150 4,121.50 LSE 14:11:43 81 4,121.50 LSE 14:11:43 515 4,121.50 LSE 14:11:43 220 4,121.50 LSE 14:12:02 93 4,121.50 LSE 14:12:06 78 4,121.50 LSE 14:12:06 56 4,121.50 LSE 14:13:58 150 4,121.00 LSE 14:13:58 170 4,121.00 LSE 14:13:58 50 4,121.50 LSE 14:13:58 69 4,121.50 LSE 14:13:58 60 4,121.50 LSE 14:13:58 150 4,121.50 LSE 14:13:58 170 4,121.50 LSE 14:13:58 396 4,121.50 LSE 14:13:58 421 4,121.50 LSE 14:13:58 425 4,121.00 LSE 14:14:14 3 4,121.00 LSE 14:14:14 399 4,119.00 LSE 14:15:00 178 4,120.00 LSE 14:16:00 69 4,120.00 LSE 14:16:00 150 4,120.00 LSE 14:16:00 433 4,120.00 LSE 14:16:00 212 4,119.50 LSE 14:16:03 81 4,119.50 LSE 14:16:04 79 4,119.50 LSE 14:16:04 32 4,124.50 LSE 14:17:53 1 4,124.50 LSE 14:17:53 450 4,126.00 LSE 14:18:13 45 4,128.50 LSE 14:18:40 150 4,128.50 LSE 14:18:40 180 4,128.50 LSE 14:18:40 310 4,128.00 LSE 14:18:40 200 4,128.00 LSE 14:18:40 150 4,128.00 LSE 14:18:40 449 4,128.00 LSE 14:18:40 478 4,128.50 LSE 14:18:40 425 4,126.50 LSE 14:18:51 444 4,124.50 LSE 14:20:03 368 4,126.50 LSE 14:20:52 1 4,126.50 LSE 14:20:54 454 4,127.50 LSE 14:22:32 176 4,127.00 LSE 14:23:22 266 4,127.00 LSE 14:23:22 39 4,126.50 LSE 14:23:28 413 4,126.50 LSE 14:23:28 286 4,126.50 LSE 14:24:03 148 4,126.50 LSE 14:24:03 445 4,124.50 LSE 14:24:35 70 4,128.00 LSE 14:26:01 92 4,128.00 LSE 14:26:01 50 4,128.00 LSE 14:26:01 170 4,128.00 LSE 14:26:01 426 4,127.50 LSE 14:26:01 449 4,127.00 LSE 14:26:19 426 4,127.50 LSE 14:26:19 375 4,126.00 LSE 14:26:35 228 4,124.50 LSE 14:27:15 177 4,124.50 LSE 14:27:15 388 4,124.50 LSE 14:27:55 394 4,124.00 LSE 14:27:57 407 4,123.00 LSE 14:28:48 200 4,122.50 LSE 14:28:50 106 4,122.50 LSE 14:28:50 125 4,122.50 LSE 14:28:50 88 4,122.00 LSE 14:29:54 349 4,122.00 LSE 14:30:00 101 4,122.50 LSE 14:30:23 50 4,122.50 LSE 14:30:23 144 4,122.50 LSE 14:30:23 304 4,122.50 LSE 14:30:23 101 4,122.00 LSE 14:30:25 391 4,122.00 LSE 14:30:25 382 4,122.00 LSE 14:30:25 467 4,121.50 LSE 14:30:29 425 4,121.00 LSE 14:30:31 221 4,120.00 LSE 14:30:57 13 4,120.00 LSE 14:31:03 150 4,120.00 LSE 14:31:03 200 4,120.00 LSE 14:31:03 69 4,120.00 LSE 14:31:03 414 4,120.00 LSE 14:31:03 162 4,120.00 LSE 14:31:03 89 4,118.50 LSE 14:31:10 342 4,118.50 LSE 14:31:10 8 4,119.50 LSE 14:31:55 258 4,120.00 LSE 14:32:01 182 4,120.00 LSE 14:32:01 164 4,120.00 LSE 14:32:01 98 4,120.00 LSE 14:32:01 138 4,120.00 LSE 14:32:01 261 4,120.00 LSE 14:32:03 88 4,120.00 LSE 14:32:03 173 4,120.00 LSE 14:32:03 114 4,120.00 LSE 14:32:03 58 4,120.00 LSE 14:32:14 58 4,120.00 LSE 14:32:14 175 4,120.00 LSE 14:32:14 168 4,119.50 LSE 14:32:22 50 4,119.50 LSE 14:32:22 69 4,119.50 LSE 14:32:22 230 4,119.50 LSE 14:32:22 150 4,119.50 LSE 14:32:22 64 4,119.50 LSE 14:32:22 254 4,119.50 LSE 14:32:22 94 4,119.50 LSE 14:32:22 103 4,120.00 LSE 14:32:52 103 4,120.00 LSE 14:32:52 103 4,120.00 LSE 14:32:52 81 4,120.00 LSE 14:32:52 50 4,120.00 LSE 14:32:52 48 4,120.00 LSE 14:32:52 69 4,120.00 LSE 14:32:52 383 4,119.50 LSE 14:32:56 200 4,119.00 LSE 14:33:00 39 4,119.00 LSE 14:33:00 220 4,119.00 LSE 14:33:00 420 4,119.00 LSE 14:33:00 103 4,119.00 LSE 14:33:00 391 4,119.00 LSE 14:33:00 182 4,116.00 LSE 14:33:17 276 4,116.00 LSE 14:33:22 424 4,115.50 LSE 14:33:33 32 4,117.00 LSE 14:34:27 150 4,117.00 LSE 14:34:27 153 4,117.00 LSE 14:34:27 93 4,117.00 LSE 14:34:27 83 4,117.00 LSE 14:34:27 150 4,117.00 LSE 14:34:27 567 4,117.00 LSE 14:34:27 150 4,117.00 LSE 14:34:27 117 4,117.00 LSE 14:34:27 70 4,117.00 LSE 14:34:27 140 4,117.00 LSE 14:34:27 452 4,116.00 LSE 14:34:28 405 4,116.50 LSE 14:34:28 458 4,115.50 LSE 14:34:31 149 4,115.00 LSE 14:35:18 386 4,115.00 LSE 14:35:23 205 4,115.00 LSE 14:35:23 50 4,115.00 LSE 14:35:23 50 4,115.00 LSE 14:35:23 70 4,115.00 LSE 14:35:23 160 4,115.00 LSE 14:35:23 554 4,115.00 LSE 14:35:23 415 4,115.00 LSE 14:35:46 103 4,115.00 LSE 14:36:07 379 4,115.00 LSE 14:36:07 442 4,114.50 LSE 14:36:13 22 4,114.50 LSE 14:36:13 445 4,114.50 LSE 14:36:13 430 4,112.50 LSE 14:37:14 560 4,113.00 LSE 14:37:45 50 4,113.00 LSE 14:37:45 48 4,113.00 LSE 14:37:45 53 4,113.00 LSE 14:37:45 401 4,112.50 LSE 14:37:48 698 4,112.00 LSE 14:37:51 103 4,111.50 LSE 14:38:02 420 4,111.50 LSE 14:38:02 335 4,111.00 LSE 14:38:05 103 4,111.00 LSE 14:38:05 446 4,110.50 LSE 14:38:10 505 4,108.00 LSE 14:38:52 146 4,107.50 LSE 14:39:03 321 4,107.50 LSE 14:39:03 433 4,107.50 LSE 14:39:29 469 4,107.50 LSE 14:39:29 99 4,107.00 LSE 14:39:32 383 4,107.00 LSE 14:39:32 276 4,106.50 LSE 14:39:36 112 4,106.50 LSE 14:39:36 613 4,109.00 LSE 14:40:32 150 4,108.50 LSE 14:40:34 70 4,108.50 LSE 14:40:34 50 4,108.50 LSE 14:40:34 80 4,108.50 LSE 14:40:34 3 4,108.50 LSE 14:40:34 50 4,108.50 LSE 14:40:34 586 4,108.50 LSE 14:40:34 429 4,110.00 LSE 14:41:15 685 4,110.00 LSE 14:42:01 248 4,110.50 LSE 14:42:01 194 4,110.50 LSE 14:42:01 110 4,109.50 LSE 14:42:03 217 4,109.50 LSE 14:42:04 95 4,109.50 LSE 14:42:04 111 4,109.00 LSE 14:42:45 296 4,109.00 LSE 14:42:45 426 4,108.50 LSE 14:43:10 184 4,108.00 LSE 14:43:11 174 4,107.00 LSE 14:43:45 78 4,107.00 LSE 14:44:30 256 4,107.00 LSE 14:44:30 108 4,107.00 LSE 14:44:42 150 4,107.00 LSE 14:44:54 287 4,107.00 LSE 14:44:54 304 4,107.00 LSE 14:44:54 261 4,107.00 LSE 14:44:54 419 4,106.50 LSE 14:45:23 152 4,105.50 LSE 14:45:26 73 4,105.50 LSE 14:45:29 77 4,105.50 LSE 14:45:32 261 4,105.50 LSE 14:45:32 7 4,107.00 LSE 14:46:11 111 4,107.00 LSE 14:46:12 61 4,107.00 LSE 14:46:12 187 4,107.00 LSE 14:46:12 118 4,106.50 LSE 14:46:13 504 4,106.00 LSE 14:46:14 32 4,106.00 LSE 14:46:14 302 4,106.50 LSE 14:46:14 429 4,105.50 LSE 14:46:22 234 4,105.00 LSE 14:46:47 186 4,105.00 LSE 14:46:47 266 4,104.50 LSE 14:46:54 147 4,104.50 LSE 14:46:54 476 4,103.00 LSE 14:47:28 451 4,105.00 LSE 14:48:32 418 4,105.00 LSE 14:48:32 131 4,104.50 LSE 14:48:38 227 4,104.50 LSE 14:48:49 75 4,104.50 LSE 14:48:49 301 4,104.00 LSE 14:48:55 131 4,104.00 LSE 14:48:55 375 4,103.50 LSE 14:49:01 407 4,103.50 LSE 14:49:01 181 4,101.50 LSE 14:49:57 51 4,105.00 LSE 14:51:01 408 4,105.00 LSE 14:51:01 33 4,105.50 LSE 14:51:01 70 4,105.50 LSE 14:51:01 50 4,105.50 LSE 14:51:01 150 4,105.50 LSE 14:51:01 150 4,105.00 LSE 14:51:01 50 4,105.00 LSE 14:51:01 70 4,105.00 LSE 14:51:01 415 4,105.00 LSE 14:51:01 442 4,105.50 LSE 14:51:01 180 4,104.00 LSE 14:52:24 397 4,103.00 LSE 14:52:26 455 4,103.50 LSE 14:52:26 44 4,102.50 LSE 14:52:52 373 4,102.50 LSE 14:52:52 134 4,102.50 LSE 14:53:11 70 4,102.50 LSE 14:53:11 50 4,102.50 LSE 14:53:46 188 4,102.50 LSE 14:53:46 201 4,102.50 LSE 14:53:46 423 4,102.50 LSE 14:54:09 511 4,102.50 LSE 14:54:26 439 4,102.50 LSE 14:55:06 443 4,102.00 LSE 14:55:17 102 4,102.00 LSE 14:55:17 427 4,101.00 LSE 14:55:30 400 4,100.50 LSE 14:55:47 274 4,100.50 LSE 14:56:08 103 4,100.50 LSE 14:56:08 380 4,100.00 LSE 14:56:11 431 4,099.50 LSE 14:56:48 251 4,099.00 LSE 14:57:02 166 4,099.00 LSE 14:57:02 440 4,099.00 LSE 14:57:16 401 4,099.00 LSE 14:57:16 452 4,098.50 LSE 14:57:16 437 4,098.50 LSE 14:57:16 754 4,100.00 LSE 14:57:36 58 4,100.00 LSE 14:57:43 86 4,100.00 LSE 14:57:43 447 4,100.00 LSE 14:57:43 87 4,100.00 LSE 14:57:43 4 4,100.00 LSE 14:57:43 457 4,099.50 LSE 14:57:45 122 4,099.50 LSE 14:57:45 330 4,099.50 LSE 14:57:45 588 4,099.00 LSE 14:57:58 424 4,099.00 LSE 14:57:58 115 4,099.00 LSE 14:57:59 508 4,098.50 LSE 14:58:01 393 4,098.00 LSE 14:58:19 406 4,098.00 LSE 14:58:29 82 4,098.00 LSE 14:58:29 416 4,098.00 LSE 14:58:29 405 4,098.00 LSE 14:58:29 408 4,098.50 LSE 14:59:10 776 4,098.50 LSE 14:59:13 433 4,098.50 LSE 14:59:13 16 4,098.50 LSE 14:59:13 382 4,098.00 LSE 14:59:39 593 4,098.00 LSE 14:59:39 385 4,097.00 LSE 14:59:59 46 4,097.00 LSE 15:00:00 20 4,097.00 LSE 15:00:00 29 4,097.50 LSE 15:00:00 348 4,097.50 LSE 15:00:00 383 4,097.00 LSE 15:00:01 405 4,097.00 LSE 15:00:01 133 4,097.00 LSE 15:00:01 224 4,097.00 LSE 15:00:01 369 4,096.50 LSE 15:00:12 62 4,097.50 LSE 15:00:40 243 4,097.00 LSE 15:00:41 429 4,097.50 LSE 15:00:41 5 4,097.50 LSE 15:00:41 145 4,097.50 LSE 15:00:41 61 4,097.50 LSE 15:00:41 190 4,097.50 LSE 15:00:41 135 4,097.50 LSE 15:00:41 564 4,097.50 LSE 15:00:41 303 4,097.50 LSE 15:00:41 260 4,097.50 LSE 15:00:41 94 4,097.50 LSE 15:00:41 189 4,098.00 LSE 15:01:10 50 4,098.00 LSE 15:01:10 150 4,098.00 LSE 15:01:10 61 4,098.00 LSE 15:01:10 275 4,098.00 LSE 15:01:10 184 4,098.00 LSE 15:01:10 418 4,098.00 LSE 15:01:10 443 4,098.00 LSE 15:01:10 195 4,098.50 LSE 15:01:10 449 4,098.50 LSE 15:01:10 150 4,097.50 LSE 15:01:27 53 4,097.50 LSE 15:01:27 308 4,097.00 LSE 15:01:34 7 4,097.00 LSE 15:01:34 170 4,097.00 LSE 15:01:34 143 4,097.00 LSE 15:01:34 50 4,097.00 LSE 15:01:34 160 4,097.00 LSE 15:01:34 225 4,097.00 LSE 15:01:34 145 4,097.00 LSE 15:01:34 428 4,097.00 LSE 15:01:34 381 4,097.00 LSE 15:01:51 434 4,097.00 LSE 15:01:51 421 4,096.50 LSE 15:02:00 412 4,096.50 LSE 15:02:00 417 4,099.50 LSE 15:02:25 150 4,100.00 LSE 15:02:35 61 4,100.00 LSE 15:02:35 230 4,100.00 LSE 15:02:35 50 4,100.00 LSE 15:02:35 70 4,100.00 LSE 15:02:35 426 4,100.00 LSE 15:02:35 407 4,099.50 LSE 15:02:53 495 4,099.50 LSE 15:02:53 456 4,098.00 LSE 15:02:55 396 4,098.50 LSE 15:02:55 425 4,098.50 LSE 15:02:55 678 4,099.00 LSE 15:02:55 599 4,099.00 LSE 15:02:55 427 4,097.50 LSE 15:02:58 324 4,097.50 LSE 15:02:58 62 4,097.50 LSE 15:02:58 428 4,096.50 LSE 15:03:03 371 4,096.00 LSE 15:03:22 150 4,097.00 LSE 15:03:53 164 4,097.00 LSE 15:03:53 238 4,097.00 LSE 15:03:53 1 4,097.50 LSE 15:04:00 150 4,097.00 LSE 15:04:02 477 4,097.00 LSE 15:04:02 418 4,097.00 LSE 15:04:02 64 4,097.00 LSE 15:04:06 339 4,097.00 LSE 15:04:06 74 4,097.00 LSE 15:04:07 70 4,097.00 LSE 15:04:08 82 4,097.00 LSE 15:04:08 50 4,097.00 LSE 15:04:08 74 4,097.00 LSE 15:04:10 50 4,097.00 LSE 15:04:10 104 4,095.50 LSE 15:04:24 535 4,095.50 LSE 15:04:24 351 4,095.50 LSE 15:04:24 150 4,096.50 LSE 15:04:24 70 4,096.50 LSE 15:04:24 150 4,096.50 LSE 15:04:24 50 4,096.50 LSE 15:04:24 175 4,096.50 LSE 15:04:24 316 4,096.50 LSE 15:04:24 502 4,096.50 LSE 15:04:24 415 4,096.50 LSE 15:04:24 385 4,096.50 LSE 15:04:24 168 4,095.00 LSE 15:04:26 102 4,095.00 LSE 15:04:26 361 4,095.00 LSE 15:04:27 60 4,095.00 LSE 15:04:27 102 4,095.00 LSE 15:04:27 61 4,098.50 LSE 15:05:19 78 4,098.50 LSE 15:05:19 111 4,098.00 LSE 15:05:41 50 4,098.00 LSE 15:05:41 33 4,098.00 LSE 15:05:41 432 4,098.00 LSE 15:05:41 495 4,098.00 LSE 15:05:41 394 4,098.00 LSE 15:05:41 83 4,098.00 LSE 15:05:41 51 4,098.00 LSE 15:05:41 288 4,098.00 LSE 15:05:41 789 4,100.50 LSE 15:06:40 1377 4,100.50 LSE 15:06:40 28 4,101.00 LSE 15:06:44 40 4,101.00 LSE 15:06:44 150 4,102.00 LSE 15:06:44 20 4,101.50 LSE 15:06:44 100 4,101.50 LSE 15:06:44 1700 4,102.00 LSE 15:06:44 514 4,102.00 LSE 15:06:44 43 4,102.00 LSE 15:06:44 175 4,102.00 LSE 15:06:44 45 4,102.00 LSE 15:06:44 387 4,100.50 LSE 15:06:45 365 4,101.00 LSE 15:06:45 82 4,101.00 LSE 15:06:45 596 4,101.00 LSE 15:06:45 73 4,100.50 LSE 15:06:46 70 4,100.50 LSE 15:07:16 150 4,100.50 LSE 15:07:16 50 4,100.50 LSE 15:07:16 50 4,100.50 LSE 15:07:16 420 4,100.00 LSE 15:07:16 400 4,100.00 LSE 15:07:16 291 4,100.50 LSE 15:07:30 104 4,100.50 LSE 15:07:30 190 4,100.50 LSE 15:07:39 562 4,100.50 LSE 15:07:55 459 4,100.50 LSE 15:07:55 150 4,100.50 LSE 15:07:55 230 4,100.50 LSE 15:07:55 216 4,100.50 LSE 15:07:55 500 4,100.50 LSE 15:07:55 522 4,100.50 LSE 15:07:55 160 4,104.50 LSE 15:08:40 230 4,104.00 LSE 15:08:43 200 4,104.00 LSE 15:08:43 3 4,104.00 LSE 15:08:43 121 4,104.00 LSE 15:08:43 142 4,104.00 LSE 15:08:43 145 4,104.00 LSE 15:08:43 20 4,104.00 LSE 15:08:43 32 4,104.00 LSE 15:08:43 16 4,104.00 LSE 15:08:43 48 4,104.00 LSE 15:08:43 384 4,104.00 LSE 15:08:43 67 4,102.50 LSE 15:08:44 100 4,102.50 LSE 15:08:44 200 4,102.50 LSE 15:08:44 170 4,103.00 LSE 15:08:44 401 4,103.50 LSE 15:08:44 409 4,103.50 LSE 15:08:44 70 4,102.50 LSE 15:09:02 150 4,102.50 LSE 15:09:02 190 4,102.50 LSE 15:09:02 421 4,102.50 LSE 15:09:02 160 4,102.50 LSE 15:09:02 87 4,102.50 LSE 15:09:02 104 4,102.50 LSE 15:09:02 122 4,102.50 LSE 15:09:02 215 4,102.50 LSE 15:09:02 417 4,102.50 LSE 15:09:34 161 4,100.00 LSE 15:09:35 220 4,100.00 LSE 15:09:35 178 4,100.00 LSE 15:09:35 36 4,100.00 LSE 15:09:35 575 4,100.00 LSE 15:09:35 674 4,100.00 LSE 15:09:35 173 4,100.00 LSE 15:09:35 1012 4,100.00 LSE 15:09:35 173 4,100.00 LSE 15:09:35 28 4,101.00 LSE 15:09:35 347 4,101.00 LSE 15:09:35 50 4,101.00 LSE 15:09:35 170 4,101.00 LSE 15:09:35 42 4,101.00 LSE 15:09:35 150 4,101.00 LSE 15:09:35 102 4,100.50 LSE 15:09:35 491 4,102.00 LSE 15:09:35 481 4,102.00 LSE 15:09:35 112 4,099.00 LSE 15:09:40 403 4,099.50 LSE 15:09:40 422 4,099.50 LSE 15:09:40 259 4,098.50 LSE 15:09:45 94 4,099.00 LSE 15:09:52 55 4,099.00 LSE 15:09:53 82 4,099.50 LSE 15:10:15 381 4,100.00 LSE 15:10:15 412 4,100.00 LSE 15:10:15 475 4,099.50 LSE 15:10:16 391 4,099.50 LSE 15:10:16 61 4,099.50 LSE 15:10:45 263 4,099.50 LSE 15:10:45 370 4,100.00 LSE 15:11:03 183 4,102.00 LSE 15:11:19 44 4,103.00 LSE 15:11:27 99 4,103.00 LSE 15:11:27 150 4,103.00 LSE 15:11:27 921 4,103.00 LSE 15:11:27 542 4,103.00 LSE 15:11:27 430 4,102.50 LSE 15:11:28 443 4,102.50 LSE 15:11:28 202 4,102.50 LSE 15:11:28 383 4,102.50 LSE 15:11:28 229 4,102.50 LSE 15:11:28 150 4,104.50 LSE 15:12:07 61 4,104.50 LSE 15:12:07 70 4,104.50 LSE 15:12:07 50 4,104.50 LSE 15:12:07 552 4,104.50 LSE 15:12:08 100 4,104.50 LSE 15:12:08 158 4,104.50 LSE 15:12:08 400 4,104.50 LSE 15:12:08 458 4,104.00 LSE 15:12:15 437 4,104.00 LSE 15:12:15 150 4,104.00 LSE 15:12:16 150 4,108.50 LSE 15:12:44 70 4,108.50 LSE 15:12:44 150 4,108.50 LSE 15:12:44 24 4,107.50 LSE 15:12:44 50 4,108.00 LSE 15:12:45 150 4,108.00 LSE 15:12:45 50 4,108.00 LSE 15:12:45 61 4,108.00 LSE 15:12:46 61 4,108.00 LSE 15:12:47 100 4,108.00 LSE 15:12:47 518 4,108.00 LSE 15:12:49 388 4,108.00 LSE 15:12:49 316 4,108.00 LSE 15:12:49 170 4,109.50 LSE 15:13:08 50 4,109.50 LSE 15:13:08 50 4,109.50 LSE 15:13:08 69 4,109.50 LSE 15:13:08 150 4,109.50 LSE 15:13:08 458 4,109.00 LSE 15:13:08 319 4,109.00 LSE 15:13:08 103 4,109.00 LSE 15:13:08 439 4,109.50 LSE 15:13:08 379 4,109.50 LSE 15:13:08 204 4,108.50 LSE 15:13:09 316 4,108.50 LSE 15:13:12 445 4,108.50 LSE 15:13:12 82 4,108.50 LSE 15:13:12 69 4,108.50 LSE 15:13:43 50 4,108.50 LSE 15:13:43 150 4,108.50 LSE 15:13:43 61 4,108.50 LSE 15:13:43 76 4,108.50 LSE 15:13:43 210 4,108.50 LSE 15:13:43 150 4,108.50 LSE 15:13:46 61 4,108.50 LSE 15:13:46 87 4,108.50 LSE 15:13:46 166 4,106.00 LSE 15:14:20 387 4,106.00 LSE 15:14:20 236 4,106.00 LSE 15:14:20 85 4,106.00 LSE 15:14:20 359 4,106.00 LSE 15:14:20 110 4,107.50 LSE 15:14:20 99 4,108.00 LSE 15:14:20 190 4,108.00 LSE 15:14:20 50 4,107.50 LSE 15:14:20 50 4,107.00 LSE 15:14:20 150 4,107.50 LSE 15:14:20 50 4,107.50 LSE 15:14:20 69 4,107.50 LSE 15:14:20 50 4,108.00 LSE 15:14:20 170 4,107.50 LSE 15:14:20 484 4,107.50 LSE 15:14:20 69 4,108.00 LSE 15:14:20 50 4,108.00 LSE 15:14:20 409 4,108.00 LSE 15:14:20 425 4,108.00 LSE 15:14:20 149 4,108.00 LSE 15:14:20 139 4,108.00 LSE 15:15:05 45 4,108.00 LSE 15:15:05 187 4,108.00 LSE 15:15:05 414 4,108.50 LSE 15:15:26 450 4,109.00 LSE 15:15:28 402 4,108.50 LSE 15:15:51 424 4,108.50 LSE 15:15:51 446 4,108.50 LSE 15:15:51 50 4,110.50 LSE 15:16:21 50 4,110.50 LSE 15:16:21 150 4,110.50 LSE 15:16:21 61 4,110.50 LSE 15:16:21 70 4,110.50 LSE 15:16:21 3 4,110.50 LSE 15:16:21 382 4,110.50 LSE 15:16:21 373 4,110.50 LSE 15:16:21 444 4,110.50 LSE 15:16:21 379 4,110.50 LSE 15:16:21 52 4,110.50 LSE 15:16:55 1 4,110.50 LSE 15:16:55 196 4,110.50 LSE 15:16:56 219 4,110.50 LSE 15:16:56 446 4,110.50 LSE 15:16:56 16 4,110.00 LSE 15:16:57 497 4,110.50 LSE 15:17:06 395 4,110.00 LSE 15:17:10 388 4,110.00 LSE 15:17:10 452 4,110.00 LSE 15:17:11 436 4,110.00 LSE 15:17:11 24 4,110.00 LSE 15:17:11 25 4,115.50 LSE 15:18:13 50 4,115.50 LSE 15:18:13 70 4,115.00 LSE 15:18:13 50 4,115.50 LSE 15:18:13 15 4,115.50 LSE 15:18:13 80 4,115.50 LSE 15:18:15 607 4,115.50 LSE 15:18:15 150 4,116.00 LSE 15:18:38 60 4,116.00 LSE 15:18:38 80 4,116.00 LSE 15:18:38 509 4,115.50 LSE 15:18:42 526 4,115.50 LSE 15:18:42 135 4,117.50 LSE 15:19:16 128 4,117.50 LSE 15:19:16 43 4,117.50 LSE 15:19:16 64 4,117.50 LSE 15:19:16 44 4,117.50 LSE 15:19:16 34 4,117.50 LSE 15:19:16 254 4,117.50 LSE 15:19:16 60 4,117.50 LSE 15:19:16 113 4,117.50 LSE 15:19:16 263 4,117.50 LSE 15:19:16 112 4,117.50 LSE 15:19:16 102 4,117.50 LSE 15:19:17 50 4,117.50 LSE 15:19:17 161 4,117.00 LSE 15:19:21 56 4,117.00 LSE 15:19:21 125 4,117.00 LSE 15:19:21 361 4,117.00 LSE 15:19:21 376 4,117.00 LSE 15:19:21 156 4,117.00 LSE 15:19:21 484 4,116.50 LSE 15:19:22 517 4,116.50 LSE 15:19:22 175 4,115.50 LSE 15:19:27 259 4,115.50 LSE 15:19:27 86 4,116.00 LSE 15:19:27 369 4,116.00 LSE 15:19:27 376 4,116.00 LSE 15:19:27 134 4,118.50 LSE 15:20:45 117 4,118.50 LSE 15:20:46 150 4,118.50 LSE 15:20:46 116 4,118.50 LSE 15:20:46 394 4,118.50 LSE 15:20:46 364 4,118.00 LSE 15:20:53 119 4,118.00 LSE 15:20:53 379 4,118.00 LSE 15:20:53 549 4,118.00 LSE 15:20:53 24 4,118.00 LSE 15:20:53 2 4,118.00 LSE 15:20:53 453 4,119.00 LSE 15:21:28 70 4,119.50 LSE 15:21:31 50 4,119.50 LSE 15:21:31 311 4,119.50 LSE 15:21:38 442 4,119.50 LSE 15:21:56 479 4,119.50 LSE 15:21:56 397 4,119.00 LSE 15:22:06 403 4,119.00 LSE 15:22:06 274 4,119.00 LSE 15:22:06 82 4,119.00 LSE 15:22:06 540 4,119.00 LSE 15:22:06 114 4,118.00 LSE 15:22:12 43 4,118.00 LSE 15:22:12 385 4,118.00 LSE 15:22:12 90 4,118.00 LSE 15:22:12 54 4,118.00 LSE 15:22:12 51 4,118.00 LSE 15:22:12 223 4,118.00 LSE 15:22:12 191 4,118.00 LSE 15:22:12 456 4,117.00 LSE 15:22:17 520 4,117.50 LSE 15:22:17 459 4,117.50 LSE 15:22:17 139 4,120.50 LSE 15:23:41 283 4,120.50 LSE 15:23:41 422 4,120.00 LSE 15:23:43 77 4,120.00 LSE 15:23:43 278 4,120.00 LSE 15:23:43 81 4,120.00 LSE 15:23:43 80 4,120.50 LSE 15:23:56 150 4,120.50 LSE 15:23:56 55 4,120.50 LSE 15:23:56 50 4,120.50 LSE 15:23:56 70 4,120.50 LSE 15:23:56 150 4,120.00 LSE 15:24:00 481 4,120.00 LSE 15:24:00 438 4,120.00 LSE 15:24:00 401 4,120.00 LSE 15:24:00 4 4,120.00 LSE 15:24:00 381 4,119.50 LSE 15:24:03 238 4,119.50 LSE 15:24:03 175 4,119.50 LSE 15:24:03 37 4,119.50 LSE 15:24:03 88 4,119.50 LSE 15:24:03 117 4,119.50 LSE 15:24:03 185 4,119.50 LSE 15:24:03 459 4,120.50 LSE 15:24:42 33 4,120.50 LSE 15:24:42 194 4,120.50 LSE 15:24:42 212 4,120.50 LSE 15:24:42 6 4,120.00 LSE 15:24:43 398 4,120.00 LSE 15:24:43 379 4,120.00 LSE 15:24:46 408 4,120.00 LSE 15:24:46 288 4,119.50 LSE 15:25:06 154 4,119.50 LSE 15:25:06 100 4,122.50 LSE 15:26:21 19 4,122.50 LSE 15:26:21 218 4,122.50 LSE 15:26:24 455 4,122.50 LSE 15:26:25 50 4,122.50 LSE 15:26:25 293 4,122.00 LSE 15:26:59 150 4,122.00 LSE 15:26:59 50 4,122.00 LSE 15:26:59 190 4,122.00 LSE 15:26:59 96 4,122.00 LSE 15:26:59 69 4,122.00 LSE 15:26:59 150 4,122.00 LSE 15:26:59 442 4,122.00 LSE 15:26:59 422 4,121.50 LSE 15:27:25 450 4,121.50 LSE 15:27:50 1 4,121.50 LSE 15:27:50 190 4,121.50 LSE 15:27:50 230 4,121.50 LSE 15:27:50 450 4,127.50 LSE 15:29:40 331 4,127.50 LSE 15:29:47 98 4,127.50 LSE 15:29:47 448 4,126.50 LSE 15:29:55 354 4,127.00 LSE 15:29:55 100 4,127.00 LSE 15:29:55 11 4,125.50 LSE 15:30:12 383 4,125.50 LSE 15:30:12 367 4,126.00 LSE 15:30:39 10 4,126.00 LSE 15:30:39 51 4,125.00 LSE 15:30:45 310 4,126.50 LSE 15:31:30 482 4,126.00 LSE 15:31:40 22 4,125.50 LSE 15:31:43 401 4,125.50 LSE 15:31:43 460 4,129.50 LSE 15:33:02 460 4,129.00 LSE 15:33:03 140 4,128.00 LSE 15:33:14 58 4,128.50 LSE 15:33:14 169 4,128.50 LSE 15:33:14 101 4,128.50 LSE 15:33:14 66 4,128.50 LSE 15:33:14 216 4,128.00 LSE 15:33:17 71 4,128.00 LSE 15:33:17 421 4,126.50 LSE 15:34:01 457 4,126.50 LSE 15:34:01 406 4,128.50 LSE 15:35:05 150 4,128.00 LSE 15:35:18 25 4,128.00 LSE 15:35:18 426 4,128.50 LSE 15:35:18 438 4,127.50 LSE 15:35:45 244 4,126.50 LSE 15:35:47 202 4,126.50 LSE 15:35:47 588 4,128.00 LSE 15:36:56 444 4,128.00 LSE 15:37:09 68 4,128.00 LSE 15:37:11 57 4,128.00 LSE 15:37:11 50 4,128.00 LSE 15:37:12 69 4,128.00 LSE 15:37:12 78 4,128.00 LSE 15:37:12 50 4,128.00 LSE 15:37:13 152 4,128.00 LSE 15:37:13 380 4,127.50 LSE 15:37:16 180 4,128.00 LSE 15:38:22 180 4,128.00 LSE 15:38:22 301 4,128.00 LSE 15:38:22 73 4,128.00 LSE 15:38:22 675 4,127.50 LSE 15:38:33 60 4,129.50 LSE 15:39:27 70 4,129.50 LSE 15:39:27 50 4,129.50 LSE 15:39:27 13 4,129.50 LSE 15:39:38 338 4,129.50 LSE 15:39:48 476 4,129.50 LSE 15:39:48 426 4,129.50 LSE 15:39:48 136 4,128.00 LSE 15:40:18 400 4,128.00 LSE 15:40:18 411 4,126.00 LSE 15:40:57 69 4,127.00 LSE 15:40:57 50 4,127.00 LSE 15:40:57 101 4,127.00 LSE 15:40:57 150 4,127.00 LSE 15:40:57 405 4,128.00 LSE 15:40:57 410 4,128.00 LSE 15:40:57 583 4,126.00 LSE 15:42:11 441 4,126.00 LSE 15:42:11 591 4,129.00 LSE 15:43:37 525 4,129.00 LSE 15:43:49 660 4,129.50 LSE 15:43:49 84 4,128.00 LSE 15:43:53 171 4,128.00 LSE 15:43:53 172 4,128.00 LSE 15:43:53 28 4,128.00 LSE 15:43:53 417 4,127.50 LSE 15:44:26 446 4,127.00 LSE 15:44:50 435 4,126.50 LSE 15:45:55 575 4,126.00 LSE 15:45:58 438 4,125.50 LSE 15:46:28 60 4,126.50 LSE 15:46:41 263 4,126.50 LSE 15:46:41 50 4,126.50 LSE 15:47:06 69 4,126.50 LSE 15:47:06 150 4,126.50 LSE 15:47:06 128 4,126.50 LSE 15:47:06 386 4,126.00 LSE 15:47:06 213 4,127.00 LSE 15:47:47 220 4,127.00 LSE 15:48:07 50 4,127.00 LSE 15:48:07 70 4,127.00 LSE 15:48:07 435 4,127.00 LSE 15:48:07 189 4,127.00 LSE 15:48:07 270 4,126.50 LSE 15:48:42 130 4,126.50 LSE 15:48:42 34 4,126.50 LSE 15:48:42 353 4,126.50 LSE 15:48:53 57 4,126.50 LSE 15:48:53 451 4,126.50 LSE 15:48:53 421 4,127.50 LSE 15:50:04 439 4,130.50 LSE 15:50:30 82 4,130.50 LSE 15:50:33 150 4,130.50 LSE 15:50:33 70 4,130.50 LSE 15:50:33 50 4,130.50 LSE 15:50:33 271 4,130.50 LSE 15:50:33 22 4,130.50 LSE 15:50:43 61 4,130.50 LSE 15:50:55 380 4,130.50 LSE 15:50:55 10 4,129.50 LSE 15:51:02 485 4,130.00 LSE 15:51:02 177 4,129.50 LSE 15:51:04 145 4,129.50 LSE 15:51:04 100 4,129.50 LSE 15:51:04 23 4,130.50 LSE 15:51:31 188 4,130.50 LSE 15:51:31 76 4,130.50 LSE 15:51:39 150 4,130.50 LSE 15:51:39 187 4,130.50 LSE 15:51:39 180 4,130.50 LSE 15:51:39 69 4,130.50 LSE 15:51:39 98 4,130.50 LSE 15:51:55 64 4,130.50 LSE 15:52:08 146 4,131.50 LSE 15:52:32 146 4,131.50 LSE 15:52:32 60 4,131.50 LSE 15:52:32 146 4,131.50 LSE 15:52:32 60 4,131.50 LSE 15:52:35 132 4,131.50 LSE 15:52:35 200 4,131.50 LSE 15:52:35 49 4,131.00 LSE 15:52:37 13 4,131.00 LSE 15:52:37 443 4,131.50 LSE 15:52:54 172 4,132.00 LSE 15:53:00 160 4,132.00 LSE 15:53:09 119 4,132.00 LSE 15:53:11 471 4,132.00 LSE 15:53:33 60 4,132.50 LSE 15:53:52 163 4,132.50 LSE 15:53:52 163 4,133.00 LSE 15:53:56 220 4,134.00 LSE 15:54:14 23 4,134.00 LSE 15:54:14 160 4,134.00 LSE 15:54:14 150 4,134.00 LSE 15:54:14 60 4,134.00 LSE 15:54:14 69 4,134.00 LSE 15:54:14 50 4,134.00 LSE 15:54:14 413 4,133.50 LSE 15:54:20 278 4,133.50 LSE 15:54:44 137 4,133.50 LSE 15:54:44 84 4,133.50 LSE 15:55:03 60 4,133.50 LSE 15:55:03 287 4,133.50 LSE 15:55:03 128 4,133.00 LSE 15:55:10 310 4,133.00 LSE 15:55:10 587 4,133.00 LSE 15:55:10 50 4,133.50 LSE 15:56:08 70 4,133.50 LSE 15:56:08 157 4,133.50 LSE 15:56:08 372 4,133.00 LSE 15:56:10 60 4,132.50 LSE 15:56:17 503 4,132.50 LSE 15:56:17 405 4,132.00 LSE 15:56:34 324 4,132.00 LSE 15:57:03 103 4,132.00 LSE 15:57:03 370 4,131.50 LSE 15:57:31 460 4,131.50 LSE 15:57:31 453 4,132.00 LSE 15:57:48 309 4,131.50 LSE 15:58:04 109 4,131.50 LSE 15:58:04 60 4,131.50 LSE 15:58:32 293 4,131.50 LSE 15:58:32 397 4,131.50 LSE 15:58:32 396 4,132.00 LSE 15:59:04 453 4,131.50 LSE 15:59:07 70 4,134.50 LSE 16:00:10 157 4,134.50 LSE 16:00:10 50 4,134.50 LSE 16:00:10 69 4,134.00 LSE 16:00:16 50 4,134.00 LSE 16:00:16 200 4,134.00 LSE 16:00:16 60 4,134.00 LSE 16:00:16 258 4,134.00 LSE 16:00:16 20 4,134.00 LSE 16:00:16 134 4,134.00 LSE 16:00:16 397 4,133.50 LSE 16:00:17 403 4,132.50 LSE 16:00:37 420 4,132.00 LSE 16:01:03 60 4,134.00 LSE 16:01:45 157 4,134.00 LSE 16:01:45 70 4,134.00 LSE 16:01:45 451 4,134.00 LSE 16:01:52 451 4,133.50 LSE 16:02:04 48 4,133.00 LSE 16:02:31 96 4,133.00 LSE 16:02:31 485 4,133.50 LSE 16:02:31 247 4,133.50 LSE 16:02:52 194 4,133.50 LSE 16:02:52 454 4,133.00 LSE 16:03:02 310 4,133.00 LSE 16:03:25 1 4,133.00 LSE 16:03:34 34 4,134.00 LSE 16:03:51 50 4,134.00 LSE 16:03:51 150 4,134.00 LSE 16:03:51 160 4,134.00 LSE 16:03:51 35 4,134.00 LSE 16:03:51 441 4,133.50 LSE 16:03:56 190 4,134.00 LSE 16:04:17 239 4,134.00 LSE 16:04:17 65 4,134.00 LSE 16:04:17 65 4,134.00 LSE 16:04:17 455 4,133.50 LSE 16:04:22 310 4,133.00 LSE 16:04:54 60 4,133.00 LSE 16:04:54 376 4,133.00 LSE 16:04:54 1 4,133.50 LSE 16:05:24 10 4,134.00 LSE 16:05:46 38 4,134.00 LSE 16:05:46 6 4,134.00 LSE 16:05:46 34 4,134.50 LSE 16:05:50 60 4,134.50 LSE 16:05:50 310 4,134.50 LSE 16:05:50 76 4,134.50 LSE 16:05:50 101 4,134.50 LSE 16:05:50 165 4,134.50 LSE 16:05:50 50 4,134.50 LSE 16:05:50 61 4,134.00 LSE 16:05:58 322 4,134.00 LSE 16:06:02 389 4,134.00 LSE 16:06:02 415 4,133.50 LSE 16:06:03 224 4,133.50 LSE 16:06:58 200 4,133.50 LSE 16:06:58 332 4,133.50 LSE 16:06:58 200 4,133.50 LSE 16:06:58 372 4,133.00 LSE 16:07:26 101 4,134.00 LSE 16:08:03 162 4,134.00 LSE 16:08:03 120 4,134.00 LSE 16:08:05 50 4,134.00 LSE 16:08:05 97 4,134.00 LSE 16:08:05 15 4,134.00 LSE 16:08:05 97 4,134.00 LSE 16:08:05 13 4,134.00 LSE 16:08:05 408 4,135.00 LSE 16:08:31 455 4,134.00 LSE 16:08:40 451 4,133.50 LSE 16:08:48 415 4,132.50 LSE 16:09:02 6 4,132.50 LSE 16:09:33 438 4,132.50 LSE 16:09:40 487 4,132.00 LSE 16:09:41 396 4,136.00 LSE 16:10:25 456 4,138.00 LSE 16:10:42 180 4,137.00 LSE 16:10:48 62 4,137.00 LSE 16:10:48 160 4,137.00 LSE 16:10:48 459 4,137.00 LSE 16:10:49 28 4,137.00 LSE 16:10:49 390 4,135.50 LSE 16:11:36 4 4,135.50 LSE 16:11:36 51 4,135.50 LSE 16:11:56 772 4,136.00 LSE 16:12:11 309 4,136.00 LSE 16:12:16 40 4,136.00 LSE 16:12:16 21 4,136.00 LSE 16:12:16 150 4,135.50 LSE 16:13:00 60 4,135.50 LSE 16:13:00 200 4,135.50 LSE 16:13:00 402 4,135.50 LSE 16:13:00 433 4,135.00 LSE 16:13:05 443 4,134.00 LSE 16:13:44 410 4,133.00 LSE 16:13:45 560 4,133.50 LSE 16:13:45 440 4,134.00 LSE 16:14:34 502 4,133.50 LSE 16:14:45 150 4,132.00 LSE 16:16:02 102 4,132.00 LSE 16:16:02 1588 4,132.00 LSE 16:16:02 1122 4,133.50 LSE 16:16:49 4 4,133.50 LSE 16:16:49 28 4,133.00 LSE 16:16:56 420 4,133.00 LSE 16:16:56 43 4,133.00 LSE 16:17:10 406 4,133.00 LSE 16:17:19 458 4,133.00 LSE 16:17:38 431 4,132.50 LSE 16:17:42 418 4,131.50 LSE 16:18:06 431 4,132.00 LSE 16:18:06 424 4,131.50 LSE 16:18:53 4 4,131.50 LSE 16:18:53 52 4,131.50 LSE 16:19:08 47 4,131.50 LSE 16:19:08 276 4,131.50 LSE 16:19:08 85 4,131.50 LSE 16:19:08 442 4,132.00 LSE 16:19:25 396 4,133.00 LSE 16:19:37 1256 4,134.50 LSE 16:20:14 429 4,134.00 LSE 16:20:18 44 4,135.50 LSE 16:20:53 70 4,135.50 LSE 16:20:53 102 4,135.50 LSE 16:20:53 14 4,135.50 LSE 16:20:53 50 4,135.50 LSE 16:20:53 111 4,135.50 LSE 16:20:53 441 4,136.00 LSE 16:20:53 389 4,137.00 LSE 16:21:16 2 4,137.00 LSE 16:21:16 430 4,137.00 LSE 16:21:19 615 4,138.00 LSE 16:21:46 24 4,138.00 LSE 16:22:07 381 4,138.00 LSE 16:22:07 50 4,138.00 LSE 16:22:11 60 4,138.00 LSE 16:22:11 50 4,138.00 LSE 16:22:21 70 4,138.00 LSE 16:22:21 309 4,138.00 LSE 16:22:21 339 4,139.00 LSE 16:22:40 100 4,139.00 LSE 16:22:40 100 4,139.00 LSE 16:22:40 429 4,140.00 LSE 16:22:40 369 4,140.00 LSE 16:22:58 457 4,140.00 LSE 16:23:02 183 4,140.00 LSE 16:23:29 187 4,140.00 LSE 16:23:29 71 4,140.00 LSE 16:23:29 16 4,140.00 LSE 16:23:29 371 4,139.50 LSE 16:23:31 427 4,139.00 LSE 16:23:40 428 4,139.00 LSE 16:24:12 404 4,138.50 LSE 16:24:28 439 4,139.00 LSE 16:24:38 404 4,140.50 LSE 16:24:50 2 4,140.00 LSE 16:24:50 397 4,139.50 LSE 16:24:56 18 4,139.50 LSE 16:25:12 172 4,139.50 LSE 16:25:16 410 4,139.50 LSE 16:25:20 206 4,139.50 LSE 16:25:20 340 4,139.00 LSE 16:25:21 95 4,139.00 LSE 16:25:21 378 4,139.00 LSE 16:25:42 80 4,139.00 LSE 16:25:42 449 4,139.50 LSE 16:25:49 375 4,140.00 LSE 16:26:00 376 4,139.50 LSE 16:26:10 398 4,139.50 LSE 16:26:13 436 4,139.00 LSE 16:26:18 22 4,139.00 LSE 16:26:43 10 4,139.50 LSE 16:26:48 761 4,139.50 LSE 16:27:03 103 4,139.50 LSE 16:27:05 498 4,139.50 LSE 16:27:13 203 4,139.50 LSE 16:27:13 445 4,139.50 LSE 16:27:32 349 4,139.50 LSE 16:27:32 150 4,139.50 LSE 16:27:32 60 4,139.50 LSE 16:27:32 309 4,139.50 LSE 16:27:32 378 4,139.50 LSE 16:27:32 1332 4,141.50 LSE 16:28:20 792 4,141.50 LSE 16:28:20 103 4,140.50 LSE 16:28:29 309 4,140.50 LSE 16:28:29 375 4,140.50 LSE 16:28:44 150 4,140.50 LSE 16:28:44 31 4,140.50 LSE 16:28:44 210 4,140.50 LSE 16:28:44 8 4,140.50 LSE 16:28:59 2 4,140.50 LSE 16:28:59 2 4,140.50 LSE 16:28:59 38 4,140.50 LSE 16:28:59 50 4,140.50 LSE 16:28:59 93 4,140.50 LSE 16:28:59 42 4,140.50 LSE 16:28:59 439 4,140.50 LSE 16:29:00 4 4,140.50 LSE 16:29:12 100 4,140.50 LSE 16:29:12 100 4,140.50 LSE 16:29:12 100 4,140.50 LSE 16:29:12 100 4,140.50 LSE 16:29:12 29 4,140.50 LSE 16:29:12 614 4,140.50 LSE 16:29:27 63 4,139.00 LSE 16:29:33 48 4,139.00 LSE 16:29:33 50 4,139.00 LSE 16:29:34 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 POSGZGGRVZVGMZM