Unilever PLC

Transaction in Own Shares • Sep 30, 2021

National Storage Mechanism | Additional information RNS Number : 6304N Unilever PLC 30 September 2021 30 September 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: 30 September 2021 Number of ordinary shares purchased: 458,971 Highest price paid per share: GBp 4,081.0000 Lowest price paid per share: GBp 4,004.5000 Volume weighted average price paid per share: GBp 4,034.8290 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 20 August 2021, as announced on that date. Following the purchase of these shares, Unilever holds 45,127,608 of its ordinary shares in treasury and has 2,584,116,164 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 4,030.6254 208,971 BATS 4,038.3182 160,000 Chi-X 4,038.6217 65,000 Turquoise 4,037.7751 25,000 Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below: Quantity Price LastMkt ExecutionTime 398 4,068.00 BATE 08:05:00 373 4,063.50 BATE 08:06:24 459 4,060.50 BATE 08:10:40 221 4,060.50 BATE 08:13:04 238 4,060.50 BATE 08:13:04 145 4,060.00 BATE 08:18:48 300 4,060.00 BATE 08:18:48 113 4,060.50 BATE 08:23:56 38 4,060.50 BATE 08:23:56 30 4,060.50 BATE 08:23:56 15 4,060.50 BATE 08:23:56 91 4,060.50 BATE 08:24:47 38 4,060.50 BATE 08:24:47 9 4,060.50 BATE 08:24:47 97 4,060.50 BATE 08:24:57 212 4,055.00 BATE 08:29:35 2 4,055.00 BATE 08:29:35 164 4,055.00 BATE 08:29:35 407 4,043.50 BATE 08:34:41 18 4,039.00 BATE 08:42:50 438 4,039.00 BATE 08:42:51 454 4,040.50 BATE 08:50:45 100 4,042.50 BATE 08:56:15 70 4,042.50 BATE 08:56:15 152 4,043.00 BATE 08:56:15 73 4,043.00 BATE 08:56:15 138 4,042.50 BATE 08:56:15 174 4,042.50 BATE 08:56:15 54 4,042.50 BATE 08:56:15 91 4,042.50 BATE 08:56:15 269 4,039.00 BATE 08:57:09 96 4,039.00 BATE 08:57:09 16 4,039.00 BATE 08:57:09 24 4,039.00 BATE 08:57:33 65 4,049.00 BATE 09:01:50 218 4,049.00 BATE 09:01:50 27 4,049.00 BATE 09:01:50 636 4,052.50 BATE 09:03:59 434 4,052.50 BATE 09:03:59 178 4,053.00 BATE 09:04:27 157 4,053.00 BATE 09:04:27 199 4,053.00 BATE 09:04:35 222 4,053.00 BATE 09:04:35 54 4,053.00 BATE 09:04:35 94 4,053.00 BATE 09:04:35 229 4,053.00 BATE 09:04:35 36 4,053.00 BATE 09:04:35 415 4,053.00 BATE 09:09:05 177 4,053.50 BATE 09:09:52 423 4,055.00 BATE 09:10:42 21 4054.5000 BATE 09:11:02 69 4054.5000 BATE 09:11:02 61 4054.5000 BATE 09:11:02 209 4055.0000 BATE 09:11:02 24 4055.0000 BATE 09:11:02 168 4055.0000 BATE 09:11:02 24 4055.0000 BATE 09:11:02 54 4054.5000 BATE 09:11:04 215 4054.5000 BATE 09:11:04 36 4054.5000 BATE 09:11:04 378 4053.5000 BATE 09:12:17 72 4052.5000 BATE 09:13:21 179 4052.5000 BATE 09:13:21 37 4052.5000 BATE 09:13:21 60 4052.5000 BATE 09:13:58 105 4052.5000 BATE 09:14:00 377 4049.5000 BATE 09:15:35 423 4050.0000 BATE 09:16:36 446 4050.0000 BATE 09:17:45 383 4049.5000 BATE 09:19:25 12 4052.0000 BATE 09:22:04 423 4052.0000 BATE 09:22:04 414 4052.5000 BATE 09:23:30 74 4053.5000 BATE 09:24:04 88 4053.5000 BATE 09:24:04 262 4053.5000 BATE 09:24:04 420 4056.0000 BATE 09:26:21 425 4056.0000 BATE 09:26:21 405 4056.0000 BATE 09:27:31 431 4059.0000 BATE 09:30:39 39 4060.0000 BATE 09:32:59 21 4060.0000 BATE 09:32:59 28 4060.0000 BATE 09:32:59 53 4060.0000 BATE 09:32:59 254 4060.0000 BATE 09:32:59 439 4060.5000 BATE 09:32:59 432 4061.0000 BATE 09:34:46 370 4061.0000 BATE 09:34:46 360 4063.0000 BATE 09:35:37 28 4063.0000 BATE 09:35:37 189 4064.0000 BATE 09:37:30 224 4064.0000 BATE 09:37:30 23 4064.0000 BATE 09:37:30 394 4064.0000 BATE 09:39:21 192 4062.5000 BATE 09:39:39 230 4062.5000 BATE 09:39:39 21 4062.5000 BATE 09:39:39 450 4065.0000 BATE 09:43:18 374 4065.0000 BATE 09:43:18 417 4064.0000 BATE 09:43:32 384 4069.5000 BATE 09:46:15 11 4069.5000 BATE 09:46:15 279 4070.0000 BATE 09:47:30 128 4070.0000 BATE 09:47:30 382 4070.5000 BATE 09:50:02 409 4069.5000 BATE 09:50:12 404 4070.0000 BATE 09:51:17 85 4067.0000 BATE 09:52:25 449 4067.5000 BATE 09:53:02 235 4068.0000 BATE 09:54:58 16 4068.0000 BATE 09:54:58 203 4068.0000 BATE 09:55:21 190 4067.5000 BATE 09:56:34 139 4067.5000 BATE 09:56:34 79 4067.5000 BATE 09:56:34 329 4073.0000 BATE 10:01:05 78 4073.0000 BATE 10:01:05 25 4073.0000 BATE 10:01:05 235 4073.0000 BATE 10:01:23 451 4073.5000 BATE 10:01:55 387 4081.0000 BATE 10:04:25 428 4081.0000 BATE 10:04:25 462 4078.0000 BATE 10:05:45 394 4075.0000 BATE 10:08:11 19 4075.0000 BATE 10:08:11 31 4075.5000 BATE 10:12:04 427 4075.5000 BATE 10:12:04 170 4076.0000 BATE 10:12:04 99 4076.0000 BATE 10:12:04 122 4076.0000 BATE 10:12:04 120 4076.0000 BATE 10:12:04 260 4076.0000 BATE 10:12:04 204 4072.0000 BATE 10:16:32 30 4072.0000 BATE 10:16:32 219 4073.0000 BATE 10:17:57 28 4073.0000 BATE 10:17:57 141 4073.0000 BATE 10:17:57 382 4073.0000 BATE 10:17:57 152 4072.0000 BATE 10:19:00 27 4072.0000 BATE 10:19:05 269 4072.0000 BATE 10:19:34 200 4070.0000 BATE 10:20:42 80 4070.0000 BATE 10:20:42 220 4070.0000 BATE 10:20:42 173 4070.0000 BATE 10:20:42 27 4070.0000 BATE 10:20:44 79 4070.0000 BATE 10:20:45 444 4068.5000 BATE 10:23:08 330 4067.0000 BATE 10:25:39 66 4067.0000 BATE 10:25:39 414 4064.5000 BATE 10:28:23 45 4066.0000 BATE 10:30:05 100 4066.0000 BATE 10:30:05 137 4066.0000 BATE 10:30:05 237 4066.0000 BATE 10:30:05 403 4066.0000 BATE 10:30:34 403 4066.5000 BATE 10:32:42 401 4066.0000 BATE 10:32:43 327 4067.5000 BATE 10:36:45 23 4067.5000 BATE 10:36:45 54 4067.5000 BATE 10:36:45 452 4067.0000 BATE 10:36:51 83 4064.5000 BATE 10:39:56 290 4064.5000 BATE 10:39:56 407 4062.5000 BATE 10:40:18 134 4062.5000 BATE 10:41:50 159 4062.5000 BATE 10:41:50 92 4062.5000 BATE 10:41:50 438 4059.0000 BATE 10:43:08 177 4059.5000 BATE 10:45:21 223 4059.5000 BATE 10:45:22 390 4058.0000 BATE 10:47:02 32 4058.0000 BATE 10:49:45 200 4058.0000 BATE 10:49:45 206 4058.0000 BATE 10:49:45 432 4057.5000 BATE 10:51:27 396 4057.5000 BATE 10:51:27 318 4055.0000 BATE 10:53:16 69 4055.0000 BATE 10:53:16 197 4054.5000 BATE 10:56:10 37 4054.5000 BATE 10:56:26 145 4054.5000 BATE 10:56:26 424 4055.0000 BATE 10:59:01 394 4054.0000 BATE 10:59:42 68 4057.0000 BATE 11:02:03 417 4057.0000 BATE 11:02:03 378 4057.0000 BATE 11:02:28 449 4058.5000 BATE 11:04:42 97 4055.5000 BATE 11:05:52 276 4055.5000 BATE 11:05:52 106 4055.5000 BATE 11:09:32 196 4055.5000 BATE 11:09:32 51 4055.5000 BATE 11:09:32 76 4055.5000 BATE 11:09:32 372 4055.0000 BATE 11:12:08 36 4055.0000 BATE 11:12:08 9 4055.0000 BATE 11:12:08 281 4055.0000 BATE 11:12:08 128 4055.0000 BATE 11:12:08 37 4055.0000 BATE 11:12:08 18 4055.0000 BATE 11:12:08 107 4054.5000 BATE 11:13:49 114 4054.5000 BATE 11:13:49 100 4054.5000 BATE 11:13:49 80 4054.5000 BATE 11:13:49 453 4054.5000 BATE 11:13:49 373 4051.5000 BATE 11:17:47 85 4051.5000 BATE 11:17:47 448 4053.5000 BATE 11:20:06 18 4054.5000 BATE 11:22:00 222 4054.5000 BATE 11:22:00 185 4054.5000 BATE 11:22:00 348 4053.5000 BATE 11:22:45 73 4053.5000 BATE 11:22:45 48 4051.5000 BATE 11:24:28 328 4051.5000 BATE 11:24:28 284 4053.0000 BATE 11:27:15 88 4053.0000 BATE 11:27:15 36 4053.0000 BATE 11:27:15 447 4053.0000 BATE 11:30:04 390 4054.5000 BATE 11:32:10 1 4054.5000 BATE 11:33:35 374 4054.5000 BATE 11:33:35 393 4057.5000 BATE 11:36:18 419 4057.5000 BATE 11:36:18 76 4056.0000 BATE 11:37:00 318 4056.0000 BATE 11:37:00 471 4057.5000 BATE 11:43:22 421 4056.5000 BATE 11:43:31 421 4057.5000 BATE 11:46:33 438 4057.5000 BATE 11:46:33 11 4057.0000 BATE 11:46:34 231 4057.0000 BATE 11:46:34 172 4057.0000 BATE 11:46:34 384 4060.0000 BATE 11:50:06 415 4060.5000 BATE 11:51:48 283 4059.5000 BATE 11:54:31 100 4059.5000 BATE 11:54:31 389 4059.5000 BATE 11:54:31 394 4060.5000 BATE 11:57:48 62 4060.5000 BATE 11:57:48 411 4060.5000 BATE 11:57:48 66 4059.5000 BATE 11:57:58 235 4059.5000 BATE 11:58:16 125 4059.5000 BATE 11:58:16 89 4056.5000 BATE 12:01:29 333 4056.5000 BATE 12:01:29 407 4056.5000 BATE 12:01:29 413 4055.0000 BATE 12:04:10 16 4055.0000 BATE 12:06:49 389 4055.0000 BATE 12:06:49 453 4055.0000 BATE 12:06:49 155 4054.0000 BATE 12:08:41 96 4054.0000 BATE 12:08:41 374 4054.5000 BATE 12:12:14 392 4055.0000 BATE 12:13:24 402 4055.0000 BATE 12:14:34 409 4053.5000 BATE 12:16:33 443 4058.5000 BATE 12:21:09 375 4058.5000 BATE 12:21:09 439 4057.5000 BATE 12:21:39 244 4054.5000 BATE 12:22:53 205 4054.5000 BATE 12:22:53 391 4054.0000 BATE 12:25:51 16 4053.5000 BATE 12:28:13 392 4053.5000 BATE 12:28:13 134 4053.5000 BATE 12:29:12 287 4053.5000 BATE 12:29:12 57 4053.5000 BATE 12:32:00 354 4053.5000 BATE 12:32:00 381 4053.5000 BATE 12:32:00 450 4056.0000 BATE 12:36:58 12 4055.0000 BATE 12:36:59 10 4055.0000 BATE 12:36:59 80 4055.0000 BATE 12:36:59 288 4055.0000 BATE 12:36:59 400 4055.0000 BATE 12:39:23 374 4055.0000 BATE 12:41:40 407 4055.0000 BATE 12:41:40 422 4054.5000 BATE 12:43:40 451 4051.0000 BATE 12:46:30 411 4051.5000 BATE 12:48:57 154 4052.0000 BATE 12:51:24 248 4052.0000 BATE 12:51:24 310 4056.0000 BATE 12:54:53 45 4056.0000 BATE 12:54:53 139 4056.0000 BATE 12:54:53 83 4056.0000 BATE 12:54:53 355 4056.0000 BATE 12:54:53 267 4056.0000 BATE 12:54:53 297 4054.5000 BATE 12:59:37 138 4054.5000 BATE 12:59:37 192 4054.0000 BATE 12:59:38 141 4054.0000 BATE 12:59:38 117 4054.0000 BATE 12:59:38 63 4050.5000 BATE 13:02:23 303 4050.5000 BATE 13:02:23 81 4050.5000 BATE 13:02:23 392 4051.0000 BATE 13:03:50 62 4050.0000 BATE 13:04:58 315 4050.0000 BATE 13:04:58 260 4048.5000 BATE 13:07:03 153 4048.5000 BATE 13:07:03 297 4050.0000 BATE 13:09:27 2 4050.0000 BATE 13:09:27 91 4050.0000 BATE 13:09:38 450 4049.0000 BATE 13:11:26 77 4048.0000 BATE 13:15:24 243 4048.0000 BATE 13:15:24 50 4048.0000 BATE 13:15:24 80 4048.0000 BATE 13:15:24 293 4047.5000 BATE 13:15:50 14 4047.5000 BATE 13:15:50 106 4047.5000 BATE 13:15:50 381 4047.5000 BATE 13:15:50 442 4046.0000 BATE 13:18:17 230 4045.5000 BATE 13:20:26 91 4045.5000 BATE 13:20:26 90 4045.5000 BATE 13:20:26 454 4043.5000 BATE 13:24:30 394 4043.5000 BATE 13:24:30 73 4042.0000 BATE 13:25:03 372 4042.0000 BATE 13:25:03 174 4042.5000 BATE 13:27:34 141 4042.5000 BATE 13:27:34 110 4042.5000 BATE 13:27:34 415 4041.0000 BATE 13:29:56 10 4042.0000 BATE 13:32:04 190 4042.0000 BATE 13:32:04 194 4042.0000 BATE 13:32:04 240 4046.5000 BATE 13:34:22 112 4046.5000 BATE 13:34:22 80 4046.5000 BATE 13:34:22 240 4046.5000 BATE 13:34:32 448 4046.0000 BATE 13:35:04 124 4046.5000 BATE 13:37:11 310 4046.5000 BATE 13:37:11 262 4049.5000 BATE 13:39:19 100 4049.5000 BATE 13:39:19 70 4049.5000 BATE 13:39:19 437 4049.5000 BATE 13:39:19 409 4047.5000 BATE 13:41:03 224 4049.0000 BATE 13:43:17 192 4049.0000 BATE 13:43:17 160 4047.5000 BATE 13:44:43 136 4047.5000 BATE 13:44:43 115 4047.5000 BATE 13:44:43 393 4046.5000 BATE 13:46:56 450 4046.0000 BATE 13:48:27 35 4046.0000 BATE 13:50:16 329 4046.0000 BATE 13:50:16 69 4046.0000 BATE 13:50:16 398 4046.0000 BATE 13:50:16 61 4046.0000 BATE 13:50:16 394 4045.0000 BATE 13:53:01 107 4045.0000 BATE 13:55:12 58 4045.0000 BATE 13:55:12 43 4045.0000 BATE 13:55:12 200 4045.0000 BATE 13:55:12 163 4045.0000 BATE 13:55:12 21 4045.0000 BATE 13:55:12 191 4045.0000 BATE 13:55:12 27 4045.0000 BATE 13:57:25 81 4045.0000 BATE 13:57:25 296 4045.0000 BATE 13:57:25 96 4045.0000 BATE 13:58:43 409 4045.0000 BATE 13:58:49 338 4045.0000 BATE 13:58:49 114 4044.0000 BATE 14:00:36 123 4044.0000 BATE 14:00:36 181 4044.0000 BATE 14:00:36 432 4043.0000 BATE 14:01:52 453 4042.0000 BATE 14:03:52 166 4039.0000 BATE 14:06:01 130 4039.0000 BATE 14:06:01 121 4039.0000 BATE 14:06:01 455 4040.0000 BATE 14:07:40 413 4040.0000 BATE 14:07:40 255 4040.5000 BATE 14:09:09 207 4040.5000 BATE 14:09:09 392 4040.0000 BATE 14:10:47 433 4040.5000 BATE 14:13:36 165 4040.5000 BATE 14:14:59 270 4040.5000 BATE 14:14:59 397 4041.0000 BATE 14:14:59 35 4041.0000 BATE 14:14:59 426 4041.0000 BATE 14:14:59 38 4041.0000 BATE 14:17:29 366 4041.0000 BATE 14:19:43 126 4040.5000 BATE 14:20:31 90 4042.5000 BATE 14:23:02 22 4042.5000 BATE 14:23:02 138 4042.5000 BATE 14:23:33 100 4042.5000 BATE 14:23:40 138 4042.5000 BATE 14:23:40 141 4042.5000 BATE 14:23:49 100 4042.5000 BATE 14:23:49 449 4041.5000 BATE 14:24:15 127 4042.0000 BATE 14:24:15 305 4042.0000 BATE 14:24:15 462 4042.0000 BATE 14:24:15 399 4039.5000 BATE 14:25:26 228 4039.5000 BATE 14:28:30 213 4039.5000 BATE 14:28:30 76 4039.5000 BATE 14:28:30 320 4039.5000 BATE 14:28:30 49 4039.0000 BATE 14:29:31 159 4039.0000 BATE 14:29:31 203 4039.0000 BATE 14:29:31 126 4042.0000 BATE 14:30:17 40 4042.5000 BATE 14:30:21 137 4042.5000 BATE 14:30:21 160 4042.0000 BATE 14:30:31 438 4042.0000 BATE 14:30:31 88 4042.0000 BATE 14:30:31 35 4041.5000 BATE 14:31:00 119 4041.5000 BATE 14:31:00 213 4041.5000 BATE 14:31:00 80 4041.5000 BATE 14:31:00 454 4041.5000 BATE 14:31:00 206 4041.0000 BATE 14:31:57 223 4041.0000 BATE 14:31:57 32 4041.0000 BATE 14:31:57 376 4042.5000 BATE 14:32:52 50 4042.5000 BATE 14:32:52 26 4042.5000 BATE 14:32:52 44 4042.5000 BATE 14:32:52 255 4042.5000 BATE 14:32:52 462 4041.5000 BATE 14:33:02 194 4039.5000 BATE 14:33:25 219 4039.5000 BATE 14:33:25 32 4039.5000 BATE 14:33:25 357 4039.5000 BATE 14:34:12 27 4039.5000 BATE 14:34:12 24 4039.5000 BATE 14:34:12 459 4036.0000 BATE 14:35:02 20 4036.0000 BATE 14:35:02 400 4036.0000 BATE 14:35:02 385 4034.5000 BATE 14:35:27 15 4034.5000 BATE 14:35:27 399 4033.5000 BATE 14:36:04 371 4029.0000 BATE 14:37:23 383 4028.5000 BATE 14:37:37 24 4026.5000 BATE 14:38:32 214 4026.5000 BATE 14:38:36 202 4026.5000 BATE 14:38:36 143 4025.5000 BATE 14:40:14 95 4025.5000 BATE 14:40:14 100 4025.5000 BATE 14:40:14 80 4025.5000 BATE 14:40:14 389 4025.5000 BATE 14:40:14 21 4025.5000 BATE 14:40:14 368 4025.5000 BATE 14:40:14 363 4026.0000 BATE 14:41:03 39 4026.0000 BATE 14:41:03 9 4026.0000 BATE 14:41:05 307 4022.0000 BATE 14:42:11 73 4022.0000 BATE 14:42:11 45 4022.0000 BATE 14:42:11 397 4023.5000 BATE 14:43:27 419 4023.0000 BATE 14:43:49 265 4021.0000 BATE 14:44:14 110 4021.0000 BATE 14:44:14 23 4021.0000 BATE 14:44:14 199 4020.5000 BATE 14:44:18 200 4020.5000 BATE 14:44:18 242 4020.0000 BATE 14:45:37 100 4020.0000 BATE 14:45:37 26 4020.0000 BATE 14:45:37 33 4020.0000 BATE 14:45:37 66 4020.0000 BATE 14:46:15 45 4020.0000 BATE 14:46:15 18 4020.0000 BATE 14:46:15 120 4020.0000 BATE 14:46:15 42 4020.0000 BATE 14:46:15 105 4020.0000 BATE 14:46:15 33 4020.0000 BATE 14:46:15 166 4019.5000 BATE 14:47:05 96 4019.5000 BATE 14:47:05 26 4019.5000 BATE 14:47:05 50 4019.5000 BATE 14:47:05 58 4019.5000 BATE 14:47:05 107 4023.0000 BATE 14:48:39 197 4023.0000 BATE 14:48:39 248 4023.0000 BATE 14:48:39 303 4023.0000 BATE 14:48:39 288 4021.0000 BATE 14:49:06 128 4021.0000 BATE 14:49:06 90 4026.0000 BATE 14:50:51 221 4026.0000 BATE 14:50:51 77 4026.0000 BATE 14:50:51 115 4028.0000 BATE 14:51:48 279 4028.0000 BATE 14:51:48 310 4028.5000 BATE 14:52:02 66 4028.5000 BATE 14:52:02 252 4025.0000 BATE 14:52:30 200 4025.0000 BATE 14:52:30 277 4025.5000 BATE 14:53:19 11 4025.5000 BATE 14:53:19 120 4025.5000 BATE 14:53:19 40 4025.5000 BATE 14:53:19 23 4026.0000 BATE 14:54:10 32 4026.0000 BATE 14:54:10 129 4026.0000 BATE 14:54:10 262 4026.0000 BATE 14:54:11 217 4027.5000 BATE 14:55:35 144 4027.5000 BATE 14:55:35 19 4027.5000 BATE 14:55:35 450 4028.0000 BATE 14:55:52 378 4025.5000 BATE 14:56:36 422 4021.0000 BATE 14:57:58 378 4020.5000 BATE 14:58:02 18 4020.5000 BATE 14:58:02 27 4020.5000 BATE 14:58:52 21 4020.5000 BATE 14:58:52 203 4020.5000 BATE 14:58:52 133 4020.5000 BATE 14:58:52 95 4019.5000 BATE 14:59:19 92 4019.5000 BATE 14:59:26 200 4019.5000 BATE 14:59:26 269 4018.5000 BATE 15:02:20 12 4019.0000 BATE 15:02:20 35 4018.5000 BATE 15:02:20 15 4019.0000 BATE 15:02:20 118 4019.0000 BATE 15:02:20 84 4020.0000 BATE 15:02:50 37 4020.0000 BATE 15:02:50 35 4020.0000 BATE 15:02:55 216 4020.0000 BATE 15:02:55 199 4020.5000 BATE 15:03:00 421 4021.5000 BATE 15:03:29 386 4021.5000 BATE 15:03:29 403 4021.5000 BATE 15:03:29 376 4019.5000 BATE 15:04:14 316 4018.5000 BATE 15:05:25 114 4018.5000 BATE 15:05:25 3 4018.0000 BATE 15:06:04 36 4018.0000 BATE 15:06:04 159 4018.0000 BATE 15:06:04 62 4018.0000 BATE 15:06:04 178 4018.0000 BATE 15:06:04 11 4018.0000 BATE 15:06:04 60 4016.0000 BATE 15:07:13 72 4016.0000 BATE 15:07:13 67 4016.0000 BATE 15:07:13 184 4016.0000 BATE 15:07:14 127 4016.0000 BATE 15:07:17 7 4016.0000 BATE 15:07:17 98 4016.0000 BATE 15:07:20 200 4016.0000 BATE 15:07:20 169 4015.0000 BATE 15:08:34 228 4015.0000 BATE 15:08:34 401 4015.5000 BATE 15:09:12 59 4015.5000 BATE 15:09:12 191 4012.5000 BATE 15:10:59 32 4012.5000 BATE 15:10:59 79 4012.5000 BATE 15:10:59 83 4012.5000 BATE 15:10:59 17 4012.5000 BATE 15:10:59 10 4012.5000 BATE 15:10:59 23 4012.5000 BATE 15:10:59 118 4012.5000 BATE 15:10:59 80 4012.5000 BATE 15:10:59 203 4012.5000 BATE 15:11:00 403 4012.0000 BATE 15:11:38 244 4010.5000 BATE 15:12:37 16 4010.5000 BATE 15:12:37 76 4010.5000 BATE 15:12:37 100 4010.5000 BATE 15:12:37 382 4008.5000 BATE 15:13:27 153 4009.0000 BATE 15:14:42 300 4009.0000 BATE 15:14:42 404 4008.5000 BATE 15:14:46 142 4009.0000 BATE 15:16:10 316 4009.0000 BATE 15:16:10 411 4008.5000 BATE 15:17:07 450 4008.5000 BATE 15:17:07 441 4008.0000 BATE 15:18:37 188 4007.5000 BATE 15:18:56 242 4007.5000 BATE 15:19:03 458 4006.0000 BATE 15:20:20 80 4006.5000 BATE 15:21:30 271 4006.5000 BATE 15:21:30 39 4006.5000 BATE 15:21:30 201 4006.0000 BATE 15:21:53 49 4006.0000 BATE 15:21:53 14 4006.0000 BATE 15:21:53 36 4006.0000 BATE 15:21:53 70 4006.0000 BATE 15:21:53 25 4012.5000 BATE 15:24:05 166 4012.5000 BATE 15:24:06 261 4012.5000 BATE 15:24:06 215 4012.0000 BATE 15:24:07 237 4012.0000 BATE 15:24:07 194 4011.5000 BATE 15:24:29 248 4011.5000 BATE 15:24:29 414 4012.0000 BATE 15:25:32 47 4012.0000 BATE 15:25:32 214 4015.5000 BATE 15:28:12 229 4018.0000 BATE 15:29:36 390 4018.0000 BATE 15:29:36 140 4018.0000 BATE 15:29:36 461 4018.0000 BATE 15:30:26 372 4018.0000 BATE 15:30:26 67 4018.0000 BATE 15:30:26 1 4017.5000 BATE 15:30:40 438 4017.5000 BATE 15:30:40 123 4016.5000 BATE 15:30:49 3 4016.5000 BATE 15:30:50 304 4016.5000 BATE 15:30:50 423 4016.5000 BATE 15:32:01 136 4021.0000 BATE 15:34:30 146 4021.0000 BATE 15:34:42 58 4021.0000 BATE 15:34:42 210 4020.5000 BATE 15:34:46 78 4020.5000 BATE 15:34:46 100 4020.5000 BATE 15:34:46 473 4020.5000 BATE 15:34:46 405 4020.5000 BATE 15:34:46 117 4020.5000 BATE 15:36:38 17 4020.5000 BATE 15:36:38 38 4020.5000 BATE 15:36:38 210 4020.5000 BATE 15:36:38 243 4019.5000 BATE 15:36:57 8 4019.5000 BATE 15:36:57 80 4019.5000 BATE 15:36:59 84 4019.5000 BATE 15:36:59 362 4019.5000 BATE 15:38:48 54 4019.5000 BATE 15:38:48 25 4019.5000 BATE 15:38:48 15 4019.5000 BATE 15:38:48 408 4018.5000 BATE 15:39:13 430 4018.5000 BATE 15:39:13 56 4015.5000 BATE 15:40:16 300 4015.5000 BATE 15:40:16 88 4015.5000 BATE 15:40:16 380 4012.5000 BATE 15:41:36 31 4012.5000 BATE 15:41:36 67 4013.0000 BATE 15:42:45 342 4013.0000 BATE 15:42:45 39 4013.0000 BATE 15:42:45 58 4013.0000 BATE 15:43:58 313 4013.0000 BATE 15:43:58 280 4012.5000 BATE 15:44:05 122 4012.5000 BATE 15:44:05 18 4012.5000 BATE 15:44:05 443 4012.5000 BATE 15:44:05 423 4011.0000 BATE 15:45:26 15 4011.0000 BATE 15:45:26 156 4012.0000 BATE 15:46:49 406 4011.5000 BATE 15:47:05 60 4010.0000 BATE 15:47:59 426 4011.0000 BATE 15:48:42 33 4011.0000 BATE 15:48:42 46 4011.0000 BATE 15:48:42 378 4011.0000 BATE 15:48:42 36 4011.5000 BATE 15:51:06 356 4011.5000 BATE 15:51:06 377 4012.0000 BATE 15:51:06 261 4012.0000 BATE 15:51:06 109 4012.0000 BATE 15:51:06 73 4011.0000 BATE 15:52:28 195 4011.0000 BATE 15:52:56 415 4011.0000 BATE 15:53:14 114 4011.0000 BATE 15:53:14 401 4010.0000 BATE 15:53:22 424 4008.0000 BATE 15:54:40 388 4008.0000 BATE 15:54:40 12 4005.5000 BATE 15:55:32 215 4005.5000 BATE 15:55:32 158 4005.5000 BATE 15:55:35 40 4004.5000 BATE 15:56:48 131 4004.5000 BATE 15:56:48 10 4004.5000 BATE 15:56:48 22 4004.5000 BATE 15:56:48 37 4004.5000 BATE 15:56:48 25 4004.5000 BATE 15:56:48 81 4004.5000 BATE 15:56:48 62 4004.5000 BATE 15:56:48 16 4004.5000 BATE 15:56:48 188 4005.0000 BATE 15:57:11 221 4005.0000 BATE 15:57:11 18 4005.0000 BATE 15:57:11 212 4007.0000 BATE 15:57:52 18 4007.0000 BATE 15:57:52 445 4007.0000 BATE 15:58:01 227 4007.0000 BATE 15:58:01 40 4008.5000 BATE 16:00:03 391 4008.5000 BATE 16:00:03 22 4010.0000 BATE 16:01:04 445 4010.0000 BATE 16:01:04 70 4010.5000 BATE 16:01:32 453 4010.5000 BATE 16:01:56 403 4011.0000 BATE 16:02:21 365 4011.5000 BATE 16:03:03 26 4011.5000 BATE 16:03:03 64 4011.5000 BATE 16:03:03 308 4011.5000 BATE 16:03:03 458 4011.0000 BATE 16:03:41 2 4010.0000 BATE 16:04:46 120 4010.5000 BATE 16:05:13 340 4010.5000 BATE 16:05:13 380 4010.5000 BATE 16:05:13 13 4007.5000 BATE 16:06:31 434 4007.5000 BATE 16:06:32 88 4009.5000 BATE 16:07:09 340 4009.5000 BATE 16:07:09 449 4009.5000 BATE 16:07:09 428 4008.5000 BATE 16:07:53 206 4011.0000 BATE 16:10:02 406 4011.0000 BATE 16:10:02 200 4011.0000 BATE 16:10:02 101 4012.5000 BATE 16:11:51 48 4012.5000 BATE 16:11:51 75 4012.5000 BATE 16:11:51 115 4012.5000 BATE 16:11:51 16 4012.5000 BATE 16:11:51 16 4012.5000 BATE 16:11:51 48 4012.5000 BATE 16:11:51 13 4012.5000 BATE 16:11:51 9 4012.5000 BATE 16:11:51 13 4012.5000 BATE 16:11:51 50 4012.5000 BATE 16:11:51 56 4012.5000 BATE 16:11:51 251 4012.5000 BATE 16:11:51 410 4012.5000 BATE 16:11:51 134 4013.0000 BATE 16:13:15 117 4013.0000 BATE 16:13:15 201 4013.0000 BATE 16:13:23 374 4012.0000 BATE 16:13:27 441 4010.5000 BATE 16:14:35 40 4011.5000 BATE 16:16:09 66 4011.5000 BATE 16:16:09 200 4011.5000 BATE 16:16:09 29 4011.5000 BATE 16:16:09 137 4011.0000 BATE 16:16:09 12 4011.0000 BATE 16:16:09 89 4012.0000 BATE 16:16:38 100 4012.0000 BATE 16:16:50 151 4012.0000 BATE 16:16:50 52 4012.0000 BATE 16:16:51 448 4011.5000 BATE 16:17:11 281 4013.0000 BATE 16:17:59 100 4014.0000 BATE 16:18:34 145 4014.0000 BATE 16:18:34 100 4014.0000 BATE 16:18:35 138 4014.0000 BATE 16:18:35 40 4013.5000 BATE 16:18:47 30 4013.5000 BATE 16:18:47 213 4013.5000 BATE 16:18:47 362 4013.5000 BATE 16:18:56 138 4013.5000 BATE 16:18:56 41 4013.5000 BATE 16:19:14 40 4013.5000 BATE 16:19:14 90 4015.0000 BATE 16:20:06 82 4015.5000 BATE 16:20:06 197 4015.5000 BATE 16:20:06 17 4015.0000 BATE 16:20:06 99 4015.0000 BATE 16:20:06 69 4015.0000 BATE 16:20:06 134 4015.0000 BATE 16:20:06 398 4011.5000 BATE 16:21:19 300 4010.5000 BATE 16:21:24 60 4010.5000 BATE 16:21:24 81 4010.5000 BATE 16:21:24 438 4011.5000 BATE 16:22:11 2 4011.0000 BATE 16:22:13 278 4011.0000 BATE 16:22:15 129 4011.0000 BATE 16:22:15 18 4011.0000 BATE 16:22:15 229 4010.5000 BATE 16:22:22 155 4010.5000 BATE 16:22:26 412 4011.0000 BATE 16:23:26 128 4010.5000 BATE 16:24:12 10 4010.5000 BATE 16:24:12 217 4010.5000 BATE 16:24:14 27 4010.5000 BATE 16:24:15 9 4010.5000 BATE 16:24:30 422 4010.5000 BATE 16:24:30 202 4009.5000 BATE 16:25:24 186 4010.0000 BATE 16:25:35 240 4009.5000 BATE 16:25:42 388 4009.5000 BATE 16:25:42 209 4009.5000 BATE 16:25:42 50 4009.5000 BATE 16:26:09 68 4009.5000 BATE 16:26:09 262 4009.5000 BATE 16:26:09 150 4008.5000 BATE 16:26:28 252 4008.5000 BATE 16:26:38 58 4010.0000 BATE 16:26:59 164 4010.0000 BATE 16:26:59 79 4010.0000 BATE 16:26:59 147 4010.0000 BATE 16:26:59 154 4011.5000 BATE 16:27:28 292 4011.5000 BATE 16:27:28 34 4011.5000 BATE 16:27:28 52 4011.5000 BATE 16:27:28 125 4011.5000 BATE 16:27:28 233 4011.0000 BATE 16:27:35 82 4011.5000 BATE 16:27:41 39 4011.5000 BATE 16:27:42 241 4011.0000 BATE 16:27:43 186 4010.5000 BATE 16:27:45 196 4010.5000 BATE 16:27:45 40 4010.5000 BATE 16:28:06 206 4010.5000 BATE 16:28:06 197 4010.5000 BATE 16:28:21 62 4012.0000 BATE 16:28:35 50 4012.0000 BATE 16:28:35 128 4012.0000 BATE 16:28:35 69 4012.0000 BATE 16:28:50 73 4014.0000 BATE 16:29:04 50 4013.5000 BATE 16:29:04 164 4013.5000 BATE 16:29:04 82 4013.0000 BATE 16:29:04 73 4069.5000 CHIX 08:04:50 14 4069.5000 CHIX 08:04:50 367 4069.5000 CHIX 08:04:50 380 4062.5000 CHIX 08:11:51 10 4062.5000 CHIX 08:11:51 88 4062.0000 CHIX 08:19:55 324 4062.0000 CHIX 08:19:58 2 4052.5000 CHIX 08:30:50 377 4052.5000 CHIX 08:30:50 48 4038.5000 CHIX 08:44:01 351 4038.5000 CHIX 08:44:01 265 4042.0000 CHIX 08:56:20 141 4042.0000 CHIX 08:56:20 458 4052.0000 CHIX 09:02:42 315 4052.0000 CHIX 09:02:42 134 4052.0000 CHIX 09:02:42 190 4053.0000 CHIX 09:03:20 160 4053.0000 CHIX 09:03:20 102 4053.0000 CHIX 09:03:20 408 4053.0000 CHIX 09:09:05 48 4054.0000 CHIX 09:12:00 359 4054.0000 CHIX 09:12:00 48 4054.0000 CHIX 09:12:00 289 4050.5000 CHIX 09:16:23 13 4050.5000 CHIX 09:16:23 102 4050.5000 CHIX 09:16:23 398 4050.5000 CHIX 09:16:23 212 4052.0000 CHIX 09:21:55 184 4052.0000 CHIX 09:22:04 83 4056.0000 CHIX 09:26:21 78 4056.0000 CHIX 09:26:21 238 4056.0000 CHIX 09:26:21 400 4059.5000 CHIX 09:30:22 219 4060.5000 CHIX 09:32:59 164 4060.5000 CHIX 09:32:59 229 4060.5000 CHIX 09:32:59 216 4060.5000 CHIX 09:32:59 407 4064.0000 CHIX 09:37:30 405 4065.0000 CHIX 09:43:18 457 4069.5000 CHIX 09:46:15 372 4070.0000 CHIX 09:51:17 384 4070.0000 CHIX 09:51:17 32 4067.5000 CHIX 09:55:22 392 4067.5000 CHIX 09:55:24 57 4073.0000 CHIX 10:01:05 354 4073.0000 CHIX 10:01:05 55 4078.0000 CHIX 10:05:45 71 4078.0000 CHIX 10:05:45 271 4078.0000 CHIX 10:05:46 378 4074.5000 CHIX 10:08:33 2 4075.5000 CHIX 10:12:04 373 4075.5000 CHIX 10:12:04 373 4073.0000 CHIX 10:17:57 56 4070.0000 CHIX 10:20:16 340 4070.0000 CHIX 10:20:42 462 4067.0000 CHIX 10:25:39 373 4065.0000 CHIX 10:28:22 453 4066.5000 CHIX 10:30:32 246 4067.5000 CHIX 10:36:45 75 4067.5000 CHIX 10:36:45 55 4067.5000 CHIX 10:36:45 42 4067.5000 CHIX 10:36:45 320 4062.5000 CHIX 10:41:50 142 4062.5000 CHIX 10:41:50 153 4058.5000 CHIX 10:46:05 30 4058.5000 CHIX 10:46:05 207 4058.5000 CHIX 10:46:05 447 4060.0000 CHIX 10:48:06 390 4055.5000 CHIX 10:53:02 405 4055.0000 CHIX 10:59:01 427 4058.5000 CHIX 11:04:42 374 4058.5000 CHIX 11:04:42 73 4058.5000 CHIX 11:04:42 460 4055.5000 CHIX 11:09:32 183 4052.5000 CHIX 11:14:22 278 4052.5000 CHIX 11:14:22 228 4054.5000 CHIX 11:22:00 165 4054.5000 CHIX 11:22:00 383 4053.0000 CHIX 11:28:12 280 4052.5000 CHIX 11:28:15 170 4052.5000 CHIX 11:28:15 437 4054.5000 CHIX 11:33:35 431 4057.5000 CHIX 11:43:22 1 4057.5000 CHIX 11:43:22 459 4057.0000 CHIX 11:46:34 390 4060.0000 CHIX 11:51:49 382 4059.5000 CHIX 11:54:31 364 4060.5000 CHIX 11:57:48 46 4060.5000 CHIX 11:57:48 423 4056.5000 CHIX 12:01:29 442 4055.0000 CHIX 12:06:49 441 4054.5000 CHIX 12:12:14 451 4055.0000 CHIX 12:13:24 383 4058.0000 CHIX 12:21:09 323 4054.0000 CHIX 12:24:39 70 4054.0000 CHIX 12:24:39 386 4053.5000 CHIX 12:32:00 392 4055.5000 CHIX 12:36:58 423 4056.0000 CHIX 12:36:58 423 4053.5000 CHIX 12:43:01 412 4052.0000 CHIX 12:48:43 450 4056.0000 CHIX 12:54:53 13 4054.5000 CHIX 12:59:37 414 4054.5000 CHIX 12:59:37 374 4052.5000 CHIX 13:01:03 422 4049.0000 CHIX 13:05:24 444 4049.0000 CHIX 13:11:26 388 4046.0000 CHIX 13:18:17 251 4044.5000 CHIX 13:22:22 131 4044.5000 CHIX 13:22:22 262 4043.5000 CHIX 13:24:30 160 4043.5000 CHIX 13:24:30 375 4041.0000 CHIX 13:29:56 385 4046.0000 CHIX 13:35:04 416 4046.0000 CHIX 13:37:12 412 4049.0000 CHIX 13:39:29 440 4049.0000 CHIX 13:43:17 428 4046.5000 CHIX 13:48:26 400 4045.0000 CHIX 13:53:01 391 4044.5000 CHIX 13:57:26 23 4044.5000 CHIX 13:57:26 244 4044.5000 CHIX 13:57:26 46 4044.5000 CHIX 13:57:26 132 4044.5000 CHIX 13:57:26 275 4043.0000 CHIX 14:01:52 149 4043.0000 CHIX 14:01:52 450 4040.5000 CHIX 14:05:25 373 4039.5000 CHIX 14:09:56 373 4041.0000 CHIX 14:13:36 1 4040.5000 CHIX 14:15:02 266 4040.5000 CHIX 14:15:02 161 4040.5000 CHIX 14:15:02 252 4041.0000 CHIX 14:18:35 128 4041.0000 CHIX 14:19:43 169 4042.0000 CHIX 14:24:15 232 4042.0000 CHIX 14:24:15 320 4039.0000 CHIX 14:25:44 115 4039.0000 CHIX 14:25:44 372 4039.0000 CHIX 14:28:35 127 4038.5000 CHIX 14:29:44 113 4038.5000 CHIX 14:29:44 72 4038.5000 CHIX 14:29:44 93 4038.5000 CHIX 14:29:44 1 4038.5000 CHIX 14:29:44 451 4042.0000 CHIX 14:30:31 384 4040.5000 CHIX 14:32:12 110 4042.0000 CHIX 14:32:59 295 4042.0000 CHIX 14:32:59 372 4038.5000 CHIX 14:34:18 414 4037.5000 CHIX 14:34:20 400 4032.5000 CHIX 14:36:09 294 4028.0000 CHIX 14:38:22 152 4028.0000 CHIX 14:38:22 462 4026.0000 CHIX 14:40:33 394 4023.0000 CHIX 14:43:49 298 4023.0000 CHIX 14:43:49 81 4023.0000 CHIX 14:43:49 278 4020.0000 CHIX 14:45:24 144 4020.0000 CHIX 14:45:24 133 4023.0000 CHIX 14:48:05 100 4023.0000 CHIX 14:48:05 221 4023.0000 CHIX 14:48:05 376 4026.0000 CHIX 14:50:51 171 4027.5000 CHIX 14:52:18 235 4027.5000 CHIX 14:52:18 398 4025.5000 CHIX 14:52:30 232 4027.5000 CHIX 14:55:35 201 4027.5000 CHIX 14:55:35 46 4021.5000 CHIX 14:57:58 375 4021.5000 CHIX 14:57:58 388 4015.5000 CHIX 15:00:25 91 4018.5000 CHIX 15:02:20 297 4018.5000 CHIX 15:02:20 34 4021.5000 CHIX 15:03:29 40 4021.5000 CHIX 15:03:29 126 4021.5000 CHIX 15:03:29 64 4021.5000 CHIX 15:03:29 128 4021.5000 CHIX 15:03:29 46 4018.5000 CHIX 15:05:25 23 4018.5000 CHIX 15:05:25 321 4018.5000 CHIX 15:05:25 404 4016.0000 CHIX 15:07:12 456 4015.5000 CHIX 15:09:36 96 4013.0000 CHIX 15:10:53 266 4013.0000 CHIX 15:10:55 20 4013.0000 CHIX 15:10:55 216 4010.5000 CHIX 15:12:37 200 4010.5000 CHIX 15:12:37 172 4008.5000 CHIX 15:16:14 34 4008.5000 CHIX 15:16:14 78 4008.5000 CHIX 15:16:40 100 4008.5000 CHIX 15:17:07 219 4008.5000 CHIX 15:17:07 100 4008.5000 CHIX 15:17:07 75 4008.5000 CHIX 15:17:07 22 4008.5000 CHIX 15:17:07 419 4008.0000 CHIX 15:18:54 287 4005.5000 CHIX 15:20:21 161 4005.5000 CHIX 15:20:22 20 4012.0000 CHIX 15:24:07 435 4012.0000 CHIX 15:24:07 45 4012.0000 CHIX 15:25:32 337 4012.0000 CHIX 15:25:32 399 4018.0000 CHIX 15:29:05 402 4018.0000 CHIX 15:30:26 31 4018.0000 CHIX 15:30:26 41 4018.0000 CHIX 15:30:26 361 4018.0000 CHIX 15:30:26 441 4021.0000 CHIX 15:34:30 446 4020.5000 CHIX 15:36:38 19 4018.5000 CHIX 15:39:13 407 4018.5000 CHIX 15:39:13 101 4016.0000 CHIX 15:40:15 278 4016.0000 CHIX 15:40:15 72 4016.0000 CHIX 15:40:15 240 4013.0000 CHIX 15:42:45 146 4013.0000 CHIX 15:42:45 378 4011.5000 CHIX 15:44:42 448 4011.5000 CHIX 15:47:05 395 4012.0000 CHIX 15:49:31 436 4011.5000 CHIX 15:51:06 330 4011.0000 CHIX 15:52:28 125 4011.0000 CHIX 15:52:28 460 4008.0000 CHIX 15:54:40 440 4005.0000 CHIX 15:57:11 158 4007.5000 CHIX 15:59:33 18 4007.5000 CHIX 15:59:33 110 4007.5000 CHIX 15:59:33 43 4007.5000 CHIX 15:59:33 40 4007.5000 CHIX 15:59:33 14 4007.5000 CHIX 15:59:33 456 4010.0000 CHIX 16:01:04 462 4010.5000 CHIX 16:01:56 133 4010.5000 CHIX 16:04:15 263 4010.5000 CHIX 16:04:15 47 4010.5000 CHIX 16:04:15 408 4009.5000 CHIX 16:07:09 7 4009.5000 CHIX 16:07:09 411 4010.5000 CHIX 16:08:55 427 4013.0000 CHIX 16:11:24 423 4013.0000 CHIX 16:11:24 42 4012.5000 CHIX 16:13:24 43 4012.5000 CHIX 16:13:24 77 4012.5000 CHIX 16:13:26 250 4012.5000 CHIX 16:13:26 412 4012.0000 CHIX 16:16:37 426 4013.5000 CHIX 16:19:14 159 4015.0000 CHIX 16:20:06 238 4015.0000 CHIX 16:20:06 180 4015.0000 CHIX 16:20:06 85 4015.0000 CHIX 16:20:06 64 4015.0000 CHIX 16:20:06 112 4015.0000 CHIX 16:20:06 198 4010.5000 CHIX 16:21:24 30 4010.5000 CHIX 16:21:24 149 4010.5000 CHIX 16:21:24 380 4011.0000 CHIX 16:23:26 216 4010.0000 CHIX 16:24:46 167 4010.0000 CHIX 16:24:46 30 4008.5000 CHIX 16:26:10 403 4009.0000 CHIX 16:26:10 227 4008.5000 CHIX 16:26:38 382 4009.5000 CHIX 16:27:06 252 4011.0000 CHIX 16:27:35 100 4011.5000 CHIX 16:27:41 29 4011.5000 CHIX 16:27:41 82 4011.5000 CHIX 16:27:41 46 4010.5000 CHIX 16:28:04 100 4010.5000 CHIX 16:28:04 33 4010.5000 CHIX 16:28:04 38 4010.5000 CHIX 16:28:04 90 4010.0000 CHIX 16:28:04 25 4010.0000 CHIX 16:28:04 130 4010.0000 CHIX 16:28:04 43 4009.5000 CHIX 16:28:04 43 4069.0000 LSE 08:03:21 453 4069.0000 LSE 08:03:21 17 4069.5000 LSE 08:04:50 218 4069.5000 LSE 08:04:50 276 4069.5000 LSE 08:04:50 471 4066.0000 LSE 08:05:27 65 4065.0000 LSE 08:07:26 34 4065.0000 LSE 08:07:31 57 4065.5000 LSE 08:07:45 387 4065.5000 LSE 08:07:45 437 4064.0000 LSE 08:07:56 432 4059.0000 LSE 08:09:05 450 4061.0000 LSE 08:10:27 514 4063.5000 LSE 08:11:50 117 4062.0000 LSE 08:11:57 274 4062.0000 LSE 08:11:57 117 4062.0000 LSE 08:11:57 163 4062.5000 LSE 08:12:46 260 4062.5000 LSE 08:12:46 451 4059.0000 LSE 08:13:48 482 4055.0000 LSE 08:14:15 444 4058.5000 LSE 08:15:59 449 4057.5000 LSE 08:16:06 488 4059.0000 LSE 08:17:58 198 4062.0000 LSE 08:19:55 121 4062.0000 LSE 08:19:55 418 4061.5000 LSE 08:19:59 428 4060.5000 LSE 08:21:48 270 4061.0000 LSE 08:22:21 238 4061.0000 LSE 08:22:21 415 4060.5000 LSE 08:23:56 286 4060.0000 LSE 08:26:00 138 4060.0000 LSE 08:26:00 360 4061.0000 LSE 08:27:56 68 4061.0000 LSE 08:27:56 27 4056.5000 LSE 08:28:55 18 4056.5000 LSE 08:28:55 59 4056.5000 LSE 08:29:03 337 4056.5000 LSE 08:29:03 496 4052.5000 LSE 08:30:50 478 4051.5000 LSE 08:32:08 473 4045.0000 LSE 08:33:58 396 4044.5000 LSE 08:34:30 80 4044.5000 LSE 08:34:30 296 4042.0000 LSE 08:35:34 150 4042.0000 LSE 08:35:34 29 4042.0000 LSE 08:35:34 453 4040.5000 LSE 08:35:52 61 4038.5000 LSE 08:36:23 362 4038.5000 LSE 08:36:23 488 4039.5000 LSE 08:36:51 21 4039.5000 LSE 08:36:51 1 4037.5000 LSE 08:38:03 457 4040.5000 LSE 08:38:47 462 4040.0000 LSE 08:38:56 502 4041.5000 LSE 08:41:19 457 4037.5000 LSE 08:43:02 487 4038.5000 LSE 08:45:36 60 4039.5000 LSE 08:47:47 397 4039.5000 LSE 08:47:47 501 4040.5000 LSE 08:50:45 341 4040.5000 LSE 08:51:14 152 4040.5000 LSE 08:51:14 501 4039.0000 LSE 08:53:21 482 4037.0000 LSE 08:53:44 79 4041.5000 LSE 08:54:59 436 4041.5000 LSE 08:54:59 505 4042.5000 LSE 08:56:00 134 4042.5000 LSE 08:56:04 108 4042.5000 LSE 08:56:04 93 4042.0000 LSE 08:56:20 319 4042.0000 LSE 08:56:20 186 4042.0000 LSE 08:56:20 473 4041.5000 LSE 08:56:25 599 4041.5000 LSE 08:56:25 220 4042.0000 LSE 08:56:45 144 4042.0000 LSE 08:56:45 311 4042.0000 LSE 08:56:45 360 4041.5000 LSE 08:56:53 64 4041.5000 LSE 08:56:53 493 4041.5000 LSE 08:56:53 465 4041.5000 LSE 08:56:53 422 4039.0000 LSE 08:57:09 92 4039.0000 LSE 08:57:09 50 4040.0000 LSE 08:57:25 150 4040.0000 LSE 08:57:25 72 4040.0000 LSE 08:57:25 50 4040.0000 LSE 08:57:25 146 4040.0000 LSE 08:57:25 50 4040.0000 LSE 08:57:25 499 4039.0000 LSE 08:57:33 266 4039.0000 LSE 08:58:00 45 4039.0000 LSE 08:58:00 109 4039.0000 LSE 08:58:00 18 4039.0000 LSE 08:58:00 452 4039.0000 LSE 08:58:36 25 4038.5000 LSE 08:58:38 458 4038.5000 LSE 08:58:38 4 4039.0000 LSE 08:58:38 431 4038.0000 LSE 08:58:42 463 4040.0000 LSE 08:59:30 50 4040.5000 LSE 08:59:30 50 4040.5000 LSE 08:59:30 63 4040.5000 LSE 08:59:30 72 4040.5000 LSE 08:59:30 49 4040.5000 LSE 08:59:30 150 4040.5000 LSE 08:59:30 50 4040.5000 LSE 08:59:30 48 4040.5000 LSE 08:59:30 448 4040.0000 LSE 08:59:30 29 4040.0000 LSE 08:59:31 69 4041.5000 LSE 08:59:56 24 4041.5000 LSE 08:59:56 29 4041.5000 LSE 08:59:56 127 4041.5000 LSE 08:59:56 50 4041.5000 LSE 08:59:56 66 4041.5000 LSE 08:59:56 50 4042.5000 LSE 09:00:02 50 4042.5000 LSE 09:00:02 150 4042.5000 LSE 09:00:02 190 4042.5000 LSE 09:00:02 503 4042.0000 LSE 09:00:03 81 4043.0000 LSE 09:00:16 44 4043.0000 LSE 09:00:16 30 4044.0000 LSE 09:00:30 50 4045.0000 LSE 09:00:34 50 4045.0000 LSE 09:00:34 50 4045.0000 LSE 09:00:34 150 4045.0000 LSE 09:00:34 190 4045.0000 LSE 09:00:34 50 4046.0000 LSE 09:00:47 170 4046.0000 LSE 09:00:47 50 4047.5000 LSE 09:00:55 50 4047.5000 LSE 09:00:55 50 4047.5000 LSE 09:00:55 72 4047.5000 LSE 09:00:55 150 4047.5000 LSE 09:00:55 150 4047.5000 LSE 09:00:55 50 4047.5000 LSE 09:00:55 230 4047.5000 LSE 09:00:55 50 4047.5000 LSE 09:00:55 50 4047.5000 LSE 09:00:55 44 4047.5000 LSE 09:00:55 69 4049.5000 LSE 09:01:16 150 4049.5000 LSE 09:01:16 29 4049.5000 LSE 09:01:16 24 4049.5000 LSE 09:01:16 133 4049.5000 LSE 09:01:16 231 4049.5000 LSE 09:01:16 81 4049.5000 LSE 09:01:16 29 4049.5000 LSE 09:01:16 34 4049.5000 LSE 09:01:16 104 4049.0000 LSE 09:01:17 150 4049.0000 LSE 09:01:17 230 4049.0000 LSE 09:01:17 433 4049.0000 LSE 09:01:17 444 4049.5000 LSE 09:01:49 60 4049.5000 LSE 09:01:49 202 4050.0000 LSE 09:02:17 94 4050.0000 LSE 09:02:17 169 4049.5000 LSE 09:06:13 94 4049.5000 LSE 09:06:13 174 4049.5000 LSE 09:06:13 50 4050.0000 LSE 09:06:13 150 4050.0000 LSE 09:06:13 18 4050.0000 LSE 09:06:13 150 4050.0000 LSE 09:06:13 483 4050.0000 LSE 09:06:13 471 4050.0000 LSE 09:06:13 418 4050.0000 LSE 09:06:13 413 4050.0000 LSE 09:06:13 588 4050.0000 LSE 09:06:13 292 4050.0000 LSE 09:06:13 41 4050.0000 LSE 09:14:43 135 4050.0000 LSE 09:14:43 111 4050.0000 LSE 09:14:43 270 4050.0000 LSE 09:14:43 418 4050.0000 LSE 09:14:43 435 4050.0000 LSE 09:14:43 461 4050.0000 LSE 09:14:43 419 4050.0000 LSE 09:14:43 455 4050.0000 LSE 09:14:43 488 4050.0000 LSE 09:14:43 475 4050.0000 LSE 09:14:43 423 4050.0000 LSE 09:14:43 632 4050.0000 LSE 09:14:43 375 4050.0000 LSE 09:14:43 145 4050.0000 LSE 09:15:00 319 4050.0000 LSE 09:15:00 835 4050.0000 LSE 09:15:00 483 4050.0000 LSE 09:15:10 210 4049.5000 LSE 09:15:35 103 4049.5000 LSE 09:15:35 88 4049.5000 LSE 09:15:35 112 4049.5000 LSE 09:15:35 442 4050.0000 LSE 09:16:36 465 4050.0000 LSE 09:16:36 500 4050.0000 LSE 09:16:36 600 4050.0000 LSE 09:17:45 161 4050.0000 LSE 09:17:45 455 4050.0000 LSE 09:17:45 444 4049.0000 LSE 09:18:10 169 4048.0000 LSE 09:18:21 28 4050.0000 LSE 09:19:10 89 4050.0000 LSE 09:19:10 386 4050.0000 LSE 09:19:10 1 4050.0000 LSE 09:19:24 466 4050.0000 LSE 09:19:24 7 4050.0000 LSE 09:19:24 40 4049.0000 LSE 09:20:18 444 4049.0000 LSE 09:20:18 297 4050.0000 LSE 09:20:56 147 4050.0000 LSE 09:20:56 471 4050.0000 LSE 13:04:58 427 4050.0000 LSE 13:04:58 423 4050.0000 LSE 13:04:58 540 4050.0000 LSE 13:04:58 522 4050.0000 LSE 13:04:58 641 4050.0000 LSE 13:04:58 499 4050.0000 LSE 13:04:58 493 4050.0000 LSE 13:04:58 449 4050.0000 LSE 13:04:58 436 4050.0000 LSE 13:04:58 488 4050.0000 LSE 13:04:58 476 4050.0000 LSE 13:04:58 454 4050.0000 LSE 13:04:58 468 4050.0000 LSE 13:04:58 490 4050.0000 LSE 13:04:58 439 4050.0000 LSE 13:04:58 458 4050.0000 LSE 13:04:58 432 4050.0000 LSE 13:04:58 420 4050.0000 LSE 13:04:58 233 4050.0000 LSE 13:04:58 244 4050.0000 LSE 13:04:58 540 4050.0000 LSE 13:04:58 200 4049.0000 LSE 13:05:24 67 4049.0000 LSE 13:05:24 329 4049.0000 LSE 13:05:24 972 4049.0000 LSE 13:05:24 758 4049.0000 LSE 13:05:24 294 4049.0000 LSE 13:05:24 185 4049.0000 LSE 13:05:38 249 4049.0000 LSE 13:05:38 849 4049.0000 LSE 13:05:38 65 4049.0000 LSE 13:05:38 122 4049.0000 LSE 13:06:22 109 4049.0000 LSE 13:06:53 99 4049.0000 LSE 13:06:53 1002 4049.0000 LSE 13:06:53 210 4049.0000 LSE 13:06:53 807 4049.0000 LSE 13:06:53 934 4049.0000 LSE 13:06:56 691 4049.0000 LSE 13:07:00 1600 4049.0000 LSE 13:07:00 1092 4048.5000 LSE 13:07:03 312 4048.5000 LSE 13:07:03 500 4048.5000 LSE 13:07:03 4 4048.5000 LSE 13:07:07 110 4048.5000 LSE 13:07:07 833 4048.5000 LSE 13:07:34 392 4048.5000 LSE 13:07:34 411 4048.5000 LSE 13:07:34 417 4049.0000 LSE 13:11:26 167 4048.5000 LSE 13:12:24 150 4048.5000 LSE 13:12:24 486 4048.0000 LSE 13:13:01 415 4048.0000 LSE 13:15:24 94 4047.5000 LSE 13:15:50 67 4047.5000 LSE 13:15:50 127 4047.5000 LSE 13:15:50 161 4047.5000 LSE 13:15:50 496 4047.0000 LSE 13:17:04 476 4045.5000 LSE 13:20:26 505 4044.0000 LSE 13:22:39 364 4043.5000 LSE 13:24:30 83 4043.5000 LSE 13:24:30 489 4042.5000 LSE 13:27:34 514 4040.0000 LSE 13:30:13 1 4040.5000 LSE 13:30:58 38 4040.5000 LSE 13:30:58 138 4043.0000 LSE 13:31:36 150 4043.0000 LSE 13:31:36 141 4043.0000 LSE 13:31:36 427 4042.5000 LSE 13:32:04 332 4043.0000 LSE 13:33:00 150 4043.0000 LSE 13:33:00 283 4045.0000 LSE 13:35:48 150 4045.0000 LSE 13:35:48 150 4047.0000 LSE 13:36:36 90 4047.0000 LSE 13:36:36 131 4047.0000 LSE 13:36:36 468 4047.0000 LSE 13:36:59 352 4049.0000 LSE 13:39:29 64 4049.0000 LSE 13:39:29 184 4047.5000 LSE 13:41:03 236 4047.5000 LSE 13:41:03 347 4049.0000 LSE 13:43:17 136 4049.0000 LSE 13:43:17 380 4046.5000 LSE 13:46:56 86 4046.5000 LSE 13:46:56 245 4046.0000 LSE 13:47:05 235 4046.0000 LSE 13:47:05 464 4046.0000 LSE 13:50:16 47 4045.0000 LSE 13:51:38 428 4045.0000 LSE 13:51:38 132 4044.5000 LSE 13:54:07 12 4044.5000 LSE 13:54:07 422 4045.0000 LSE 13:56:01 134 4044.5000 LSE 13:57:26 366 4044.5000 LSE 13:57:26 453 4044.0000 LSE 13:59:57 114 4042.0000 LSE 14:02:33 117 4042.0000 LSE 14:02:33 114 4042.0000 LSE 14:02:33 86 4042.0000 LSE 14:02:33 425 4040.5000 LSE 14:04:27 441 4041.5000 LSE 14:04:27 449 4040.5000 LSE 14:05:25 22 4040.0000 LSE 14:07:40 96 4040.0000 LSE 14:07:40 50 4040.0000 LSE 14:07:40 50 4040.0000 LSE 14:07:40 50 4040.0000 LSE 14:07:40 72 4040.0000 LSE 14:07:40 150 4040.0000 LSE 14:07:40 478 4040.0000 LSE 14:07:40 485 4040.5000 LSE 14:09:09 258 4039.5000 LSE 14:09:56 203 4039.5000 LSE 14:09:56 458 4041.0000 LSE 14:13:36 64 4041.0000 LSE 14:14:59 68 4041.0000 LSE 14:14:59 366 4041.0000 LSE 14:14:59 108 4041.5000 LSE 14:16:43 377 4041.5000 LSE 14:16:43 320 4040.5000 LSE 14:20:31 143 4040.5000 LSE 14:20:31 446 4041.5000 LSE 14:21:35 500 4042.0000 LSE 14:24:15 441 4039.0000 LSE 14:25:44 504 4037.0000 LSE 14:26:52 72 4039.5000 LSE 14:28:35 50 4039.5000 LSE 14:28:35 50 4039.5000 LSE 14:28:35 50 4039.5000 LSE 14:28:35 169 4039.5000 LSE 14:28:35 150 4039.5000 LSE 14:28:35 142 4039.0000 LSE 14:28:35 101 4039.0000 LSE 14:28:35 97 4039.0000 LSE 14:28:38 29 4039.5000 LSE 14:29:12 159 4039.5000 LSE 14:29:12 50 4039.5000 LSE 14:29:12 277 4039.5000 LSE 14:29:12 370 4042.5000 LSE 14:30:11 51 4042.5000 LSE 14:30:11 99 4042.5000 LSE 14:30:11 72 4042.5000 LSE 14:30:11 50 4042.5000 LSE 14:30:11 210 4042.5000 LSE 14:30:11 505 4042.5000 LSE 14:30:11 82 4043.0000 LSE 14:30:11 160 4043.0000 LSE 14:30:11 150 4043.0000 LSE 14:30:11 271 4043.0000 LSE 14:30:11 150 4043.0000 LSE 14:30:11 138 4043.0000 LSE 14:30:11 466 4041.5000 LSE 14:30:31 421 4042.0000 LSE 14:30:31 252 4042.0000 LSE 14:30:48 195 4042.0000 LSE 14:30:48 51 4041.5000 LSE 14:31:00 24 4041.5000 LSE 14:31:00 170 4041.5000 LSE 14:31:00 210 4041.5000 LSE 14:31:00 408 4041.5000 LSE 14:31:00 58 4041.5000 LSE 14:31:00 432 4041.5000 LSE 14:31:23 432 4041.0000 LSE 14:31:25 64 4041.0000 LSE 14:31:57 53 4041.0000 LSE 14:31:57 352 4041.0000 LSE 14:31:57 425 4040.5000 LSE 14:32:12 455 4042.5000 LSE 14:32:52 256 4042.0000 LSE 14:32:59 215 4042.0000 LSE 14:32:59 440 4041.5000 LSE 14:33:16 108 4039.0000 LSE 14:33:33 223 4039.0000 LSE 14:33:33 108 4039.0000 LSE 14:33:33 468 4039.5000 LSE 14:34:12 54 4038.5000 LSE 14:34:18 376 4038.5000 LSE 14:34:18 30 4038.5000 LSE 14:34:18 511 4036.5000 LSE 14:34:53 439 4034.5000 LSE 14:35:27 417 4032.5000 LSE 14:36:09 230 4032.0000 LSE 14:36:39 186 4032.0000 LSE 14:36:43 337 4031.0000 LSE 14:36:59 169 4031.0000 LSE 14:36:59 462 4028.5000 LSE 14:38:04 33 4028.0000 LSE 14:38:22 136 4028.0000 LSE 14:38:22 114 4028.0000 LSE 14:38:22 165 4028.0000 LSE 14:38:22 435 4025.0000 LSE 14:39:23 497 4025.5000 LSE 14:40:14 11 4025.5000 LSE 14:41:03 442 4025.5000 LSE 14:41:16 464 4025.0000 LSE 14:41:19 464 4023.5000 LSE 14:41:48 352 4024.0000 LSE 14:43:19 103 4024.0000 LSE 14:43:19 457 4024.0000 LSE 14:43:19 453 4021.0000 LSE 14:44:14 36 4020.0000 LSE 14:45:18 445 4020.0000 LSE 14:45:24 157 4020.0000 LSE 14:46:15 287 4020.0000 LSE 14:46:15 486 4019.5000 LSE 14:46:24 170 4019.5000 LSE 14:47:05 245 4019.5000 LSE 14:47:05 96 4019.0000 LSE 14:47:27 400 4019.0000 LSE 14:47:27 483 4023.0000 LSE 14:48:39 433 4021.0000 LSE 14:49:06 99 4019.5000 LSE 14:49:41 91 4019.5000 LSE 14:49:41 76 4019.5000 LSE 14:49:41 23 4019.5000 LSE 14:49:41 100 4019.5000 LSE 14:49:41 100 4019.5000 LSE 14:49:41 225 4025.5000 LSE 14:50:51 494 4026.0000 LSE 14:50:51 498 4028.0000 LSE 14:51:48 328 4025.0000 LSE 14:52:30 101 4025.0000 LSE 14:52:30 53 4025.0000 LSE 14:52:30 600 4026.0000 LSE 14:53:19 90 4025.0000 LSE 14:53:49 386 4025.0000 LSE 14:53:49 439 4025.5000 LSE 14:53:49 5 4027.5000 LSE 14:55:22 259 4027.5000 LSE 14:55:24 230 4027.5000 LSE 14:55:35 26 4027.0000 LSE 14:55:52 25 4027.0000 LSE 14:55:52 266 4027.0000 LSE 14:56:04 153 4027.0000 LSE 14:56:04 43 4025.5000 LSE 14:56:36 371 4025.5000 LSE 14:56:36 397 4021.5000 LSE 14:57:58 96 4021.5000 LSE 14:57:58 512 4020.5000 LSE 14:58:52 213 4019.0000 LSE 14:59:40 200 4019.0000 LSE 14:59:40 445 4015.5000 LSE 15:00:25 110 4019.0000 LSE 15:02:20 40 4019.0000 LSE 15:02:20 337 4019.0000 LSE 15:02:20 477 4020.0000 LSE 15:02:55 429 4020.5000 LSE 15:03:29 86 4020.5000 LSE 15:03:29 507 4021.5000 LSE 15:03:29 427 4018.0000 LSE 15:04:14 51 4019.0000 LSE 15:05:19 369 4019.0000 LSE 15:05:19 9 4018.0000 LSE 15:05:55 9 4018.0000 LSE 15:06:04 27 4018.0000 LSE 15:06:04 45 4018.0000 LSE 15:06:04 77 4018.0000 LSE 15:06:04 314 4018.0000 LSE 15:06:04 200 4017.0000 LSE 15:06:58 231 4017.0000 LSE 15:07:02 25 4017.0000 LSE 15:07:02 457 4015.0000 LSE 15:07:58 67 4015.0000 LSE 15:08:34 449 4015.0000 LSE 15:08:34 348 4015.5000 LSE 15:09:12 161 4015.5000 LSE 15:09:12 512 4015.5000 LSE 15:09:52 148 4013.0000 LSE 15:10:55 343 4013.0000 LSE 15:10:55 68 4011.5000 LSE 15:12:00 120 4011.5000 LSE 15:12:00 296 4011.5000 LSE 15:12:00 21 4011.5000 LSE 15:12:00 100 4008.5000 LSE 15:12:59 100 4008.5000 LSE 15:13:00 268 4008.5000 LSE 15:13:27 50 4009.0000 LSE 15:14:39 53 4009.0000 LSE 15:14:42 347 4009.0000 LSE 15:14:42 152 4009.0000 LSE 15:16:10 126 4009.0000 LSE 15:16:10 156 4009.0000 LSE 15:16:10 512 4009.0000 LSE 15:16:55 497 4008.5000 LSE 15:17:07 497 4008.0000 LSE 15:18:37 31 4007.0000 LSE 15:19:04 259 4007.0000 LSE 15:19:04 169 4007.0000 LSE 15:19:04 484 4005.5000 LSE 15:20:22 139 4006.5000 LSE 15:21:30 50 4006.5000 LSE 15:21:30 170 4006.5000 LSE 15:21:30 72 4006.5000 LSE 15:21:30 50 4006.5000 LSE 15:21:30 460 4007.0000 LSE 15:21:30 515 4012.0000 LSE 15:24:07 482 4011.5000 LSE 15:24:29 371 4011.0000 LSE 15:24:31 49 4011.0000 LSE 15:24:31 239 4011.5000 LSE 15:25:32 210 4011.5000 LSE 15:25:32 701 4018.0000 LSE 15:29:05 31 4018.0000 LSE 15:29:05 475 4018.0000 LSE 15:29:05 544 4017.5000 LSE 15:30:00 482 4017.5000 LSE 15:30:00 450 4018.0000 LSE 15:30:26 310 4018.0000 LSE 15:30:26 206 4018.0000 LSE 15:30:26 468 4016.5000 LSE 15:30:48 503 4016.5000 LSE 15:32:01 182 4015.0000 LSE 15:32:15 257 4015.0000 LSE 15:32:15 112 4014.5000 LSE 15:32:58 64 4014.5000 LSE 15:32:58 225 4014.5000 LSE 15:32:58 100 4014.5000 LSE 15:32:58 84 4019.5000 LSE 15:33:45 407 4019.5000 LSE 15:33:45 434 4019.5000 LSE 15:34:01 51 4020.5000 LSE 15:34:46 493 4020.5000 LSE 15:34:46 391 4020.5000 LSE 15:34:46 417 4021.0000 LSE 15:35:50 515 4021.0000 LSE 15:35:50 249 4020.0000 LSE 15:36:01 228 4020.0000 LSE 15:36:01 370 4020.5000 LSE 15:36:38 486 4020.5000 LSE 15:36:38 75 4020.5000 LSE 15:36:38 424 4019.5000 LSE 15:38:48 490 4019.5000 LSE 15:38:48 428 4019.0000 LSE 15:38:49 19 4017.5000 LSE 15:39:41 446 4017.5000 LSE 15:39:41 295 4017.5000 LSE 15:39:41 99 4017.5000 LSE 15:39:41 19 4017.5000 LSE 15:39:41 69 4014.0000 LSE 15:40:39 461 4014.0000 LSE 15:40:42 115 4014.0000 LSE 15:40:42 287 4014.0000 LSE 15:40:42 180 4013.0000 LSE 15:41:00 200 4013.0000 LSE 15:41:00 135 4013.0000 LSE 15:41:00 237 4013.5000 LSE 15:42:35 311 4013.0000 LSE 15:42:45 140 4013.0000 LSE 15:42:45 64 4013.0000 LSE 15:42:45 488 4013.0000 LSE 15:42:45 425 4013.5000 LSE 15:43:57 197 4013.5000 LSE 15:43:57 220 4013.5000 LSE 15:43:57 482 4013.5000 LSE 15:43:57 481 4013.5000 LSE 15:43:57 141 4011.0000 LSE 15:44:42 20 4011.0000 LSE 15:44:45 320 4011.0000 LSE 15:44:45 68 4011.0000 LSE 15:44:45 414 4011.0000 LSE 15:44:45 469 4011.0000 LSE 15:45:26 449 4012.0000 LSE 15:46:49 495 4012.0000 LSE 15:46:49 424 4011.0000 LSE 15:47:05 288 4011.5000 LSE 15:47:05 216 4011.5000 LSE 15:47:05 163 4010.0000 LSE 15:47:59 185 4010.0000 LSE 15:47:59 150 4010.0000 LSE 15:47:59 475 4011.0000 LSE 15:48:42 486 4011.0000 LSE 15:48:42 465 4012.0000 LSE 15:49:31 311 4012.0000 LSE 15:49:31 115 4012.0000 LSE 15:49:31 87 4012.5000 LSE 15:50:46 235 4012.5000 LSE 15:50:46 51 4012.5000 LSE 15:50:46 82 4012.5000 LSE 15:50:46 51 4012.0000 LSE 15:51:06 170 4012.0000 LSE 15:51:06 73 4012.0000 LSE 15:51:06 50 4012.0000 LSE 15:51:06 50 4012.0000 LSE 15:51:06 50 4012.0000 LSE 15:51:06 434 4012.0000 LSE 15:51:06 469 4012.0000 LSE 15:51:06 166 4011.0000 LSE 15:51:30 37 4011.0000 LSE 15:51:30 432 4011.0000 LSE 15:51:30 275 4011.0000 LSE 15:51:30 176 4011.0000 LSE 15:52:28 475 4011.0000 LSE 15:52:28 242 4011.0000 LSE 15:53:14 420 4010.0000 LSE 15:53:22 457 4010.0000 LSE 15:53:22 263 4009.0000 LSE 15:53:32 100 4009.0000 LSE 15:53:32 150 4009.0000 LSE 15:53:32 437 4008.0000 LSE 15:54:40 58 4008.0000 LSE 15:54:40 373 4008.0000 LSE 15:54:40 52 4008.0000 LSE 15:54:40 39 4008.0000 LSE 15:54:40 19 4005.5000 LSE 15:55:07 266 4005.5000 LSE 15:55:19 210 4005.5000 LSE 15:55:19 444 4005.5000 LSE 15:55:35 444 4005.5000 LSE 15:55:35 489 4005.0000 LSE 15:56:18 66 4005.0000 LSE 15:56:18 399 4005.0000 LSE 15:56:18 420 4005.0000 LSE 15:56:47 437 4004.5000 LSE 15:56:48 442 4005.0000 LSE 15:57:11 462 4007.0000 LSE 15:58:01 466 4007.0000 LSE 15:58:01 19 4008.5000 LSE 15:58:54 183 4009.5000 LSE 15:58:54 479 4009.5000 LSE 15:58:54 273 4009.5000 LSE 15:58:54 103 4008.0000 LSE 15:59:24 50 4008.0000 LSE 15:59:24 499 4008.0000 LSE 15:59:26 325 4008.0000 LSE 15:59:26 30 4008.5000 LSE 16:00:03 191 4008.5000 LSE 16:00:03 510 4008.5000 LSE 16:00:03 225 4008.5000 LSE 16:00:03 497 4010.0000 LSE 16:01:04 421 4010.0000 LSE 16:01:04 508 4009.5000 LSE 16:01:10 127 4010.5000 LSE 16:01:56 325 4010.5000 LSE 16:01:56 438 4011.0000 LSE 16:02:21 483 4012.0000 LSE 16:02:46 488 4011.5000 LSE 16:03:03 442 4011.5000 LSE 16:03:03 433 4011.0000 LSE 16:03:41 471 4011.0000 LSE 16:03:41 204 4011.0000 LSE 16:03:50 11 4011.0000 LSE 16:03:50 11 4011.0000 LSE 16:03:50 205 4011.0000 LSE 16:03:50 20 4011.0000 LSE 16:03:50 507 4010.5000 LSE 16:04:15 470 4010.5000 LSE 16:04:15 230 4010.5000 LSE 16:05:13 223 4010.5000 LSE 16:05:13 462 4010.5000 LSE 16:05:13 11 4010.5000 LSE 16:05:13 408 4010.5000 LSE 16:05:13 49 4008.5000 LSE 16:05:52 424 4008.5000 LSE 16:06:02 456 4008.5000 LSE 16:06:02 446 4008.0000 LSE 16:06:11 95 4009.5000 LSE 16:07:09 113 4009.5000 LSE 16:07:09 163 4009.5000 LSE 16:07:09 112 4009.5000 LSE 16:07:09 265 4009.0000 LSE 16:07:19 200 4009.0000 LSE 16:07:19 514 4009.0000 LSE 16:07:53 492 4009.0000 LSE 16:07:53 419 4010.5000 LSE 16:08:55 499 4010.5000 LSE 16:08:55 483 4011.5000 LSE 16:09:55 495 4011.5000 LSE 16:09:55 23 4012.5000 LSE 16:11:51 310 4012.5000 LSE 16:11:51 150 4012.5000 LSE 16:11:51 111 4012.5000 LSE 16:11:51 353 4012.5000 LSE 16:11:51 494 4012.5000 LSE 16:11:51 13 4012.0000 LSE 16:12:20 427 4012.0000 LSE 16:12:20 500 4013.0000 LSE 16:13:23 488 4013.0000 LSE 16:13:23 33 4012.5000 LSE 16:13:24 31 4012.5000 LSE 16:13:24 38 4012.5000 LSE 16:13:24 12 4012.5000 LSE 16:13:24 324 4012.5000 LSE 16:13:26 69 4010.0000 LSE 16:14:38 17 4010.0000 LSE 16:14:38 70 4010.0000 LSE 16:14:38 184 4010.0000 LSE 16:14:38 316 4010.0000 LSE 16:14:38 269 4010.0000 LSE 16:14:38 30 4010.0000 LSE 16:14:38 1 4010.0000 LSE 16:14:54 190 4011.5000 LSE 16:16:03 354 4012.0000 LSE 16:16:37 150 4012.0000 LSE 16:16:37 135 4012.0000 LSE 16:16:37 294 4012.0000 LSE 16:16:37 126 4012.0000 LSE 16:16:37 138 4012.0000 LSE 16:16:37 198 4012.0000 LSE 16:16:37 15 4012.0000 LSE 16:16:37 729 4012.0000 LSE 16:16:37 485 4012.0000 LSE 16:16:37 473 4011.5000 LSE 16:17:11 484 4012.5000 LSE 16:17:38 424 4012.5000 LSE 16:17:38 82 4013.5000 LSE 16:18:47 400 4013.5000 LSE 16:18:47 473 4013.5000 LSE 16:19:14 38 4013.5000 LSE 16:19:14 475 4013.5000 LSE 16:19:14 136 4015.0000 LSE 16:20:06 304 4015.0000 LSE 16:20:06 436 4015.0000 LSE 16:20:06 58 4014.5000 LSE 16:20:08 516 4014.5000 LSE 16:20:08 388 4014.5000 LSE 16:20:09 431 4012.0000 LSE 16:20:37 285 4012.0000 LSE 16:20:52 200 4012.0000 LSE 16:20:52 329 4011.0000 LSE 16:21:23 96 4011.0000 LSE 16:21:23 423 4011.5000 LSE 16:22:11 485 4011.5000 LSE 16:22:11 70 4010.0000 LSE 16:23:04 82 4010.0000 LSE 16:23:04 430 4011.0000 LSE 16:23:26 417 4011.0000 LSE 16:23:26 150 4011.0000 LSE 16:23:54 320 4011.0000 LSE 16:23:54 496 4011.0000 LSE 16:23:54 32 4010.5000 LSE 16:24:11 383 4010.5000 LSE 16:24:11 44 4010.5000 LSE 16:24:11 447 4010.5000 LSE 16:24:11 208 4010.0000 LSE 16:24:46 14 4010.0000 LSE 16:24:46 208 4010.0000 LSE 16:24:46 482 4009.5000 LSE 16:25:42 50 4009.5000 LSE 16:25:42 232 4009.5000 LSE 16:25:42 198 4009.5000 LSE 16:25:42 503 4009.5000 LSE 16:25:57 463 4009.5000 LSE 16:25:57 36 4009.0000 LSE 16:26:09 18 4009.0000 LSE 16:26:09 126 4009.0000 LSE 16:26:09 13 4009.0000 LSE 16:26:09 251 4009.0000 LSE 16:26:10 424 4009.0000 LSE 16:26:26 413 4010.0000 LSE 16:26:59 480 4010.0000 LSE 16:26:59 80 4010.0000 LSE 16:26:59 107 4011.5000 LSE 16:27:28 136 4011.5000 LSE 16:27:28 228 4011.5000 LSE 16:27:28 50 4011.5000 LSE 16:27:28 150 4011.5000 LSE 16:27:28 72 4011.5000 LSE 16:27:28 50 4011.5000 LSE 16:27:28 50 4011.5000 LSE 16:27:28 97 4011.5000 LSE 16:27:28 75 4011.0000 LSE 16:27:28 332 4011.0000 LSE 16:27:35 109 4011.0000 LSE 16:27:35 110 4011.5000 LSE 16:27:43 150 4011.5000 LSE 16:27:43 56 4011.5000 LSE 16:27:43 183 4011.5000 LSE 16:27:43 150 4011.0000 LSE 16:28:01 150 4010.0000 LSE 16:28:04 158 4010.0000 LSE 16:28:04 126 4010.0000 LSE 16:28:04 182 4010.0000 LSE 16:28:04 325 4010.0000 LSE 16:28:04 120 4011.0000 LSE 16:28:32 150 4011.0000 LSE 16:28:32 150 4012.0000 LSE 16:28:35 60 4012.0000 LSE 16:28:50 166 4012.0000 LSE 16:28:50 56 4012.0000 LSE 16:28:50 122 4012.5000 LSE 16:28:55 150 4012.5000 LSE 16:28:55 214 4012.5000 LSE 16:28:55 339 4015.0000 LSE 16:29:16 154 4015.0000 LSE 16:29:16 61 4014.5000 LSE 16:29:16 110 4017.5000 LSE 16:29:39 371 4017.5000 LSE 16:29:39 441 4018.0000 LSE 16:29:45 143 4041.0000 Turquoise 08:56:26 244 4041.0000 Turquoise 08:57:02 31 4041.0000 Turquoise 08:57:02 370 4052.0000 Turquoise 09:04:53 59 4052.0000 Turquoise 09:04:53 26 4052.0000 Turquoise 09:04:53 34 4053.0000 Turquoise 09:13:52 9 4053.0000 Turquoise 09:13:52 44 4053.0000 Turquoise 09:13:52 15 4053.0000 Turquoise 09:13:52 24 4053.0000 Turquoise 09:13:52 259 4053.0000 Turquoise 09:13:54 400 4052.5000 Turquoise 09:23:30 300 4060.5000 Turquoise 09:32:59 126 4060.5000 Turquoise 09:32:59 5 4060.5000 Turquoise 09:32:59 436 4064.0000 Turquoise 09:39:21 427 4070.0000 Turquoise 09:50:12 22 4072.5000 Turquoise 10:01:05 457 4081.0000 Turquoise 10:04:25 456 4076.0000 Turquoise 10:12:04 29 4068.0000 Turquoise 10:22:23 276 4068.5000 Turquoise 10:23:08 147 4068.5000 Turquoise 10:23:08 420 4067.5000 Turquoise 10:36:45 1 4060.5000 Turquoise 10:43:46 437 4060.5000 Turquoise 10:43:46 432 4054.5000 Turquoise 10:56:10 221 4056.5000 Turquoise 11:07:22 228 4056.5000 Turquoise 11:07:22 402 4053.5000 Turquoise 11:20:06 391 4053.0000 Turquoise 11:30:04 456 4058.0000 Turquoise 11:43:05 445 4059.5000 Turquoise 11:54:31 53 4055.0000 Turquoise 12:03:51 123 4055.0000 Turquoise 12:03:55 273 4055.0000 Turquoise 12:04:10 381 4053.5000 Turquoise 12:16:33 443 4054.5000 Turquoise 12:28:09 445 4054.5000 Turquoise 12:41:52 409 4055.5000 Turquoise 12:55:09 231 4050.0000 Turquoise 13:04:58 190 4050.0000 Turquoise 13:04:58 329 4047.0000 Turquoise 13:17:04 80 4047.0000 Turquoise 13:17:04 386 4041.0000 Turquoise 13:29:56 408 4047.0000 Turquoise 13:36:59 119 4046.0000 Turquoise 13:47:05 12 4046.0000 Turquoise 13:47:05 25 4046.0000 Turquoise 13:47:05 150 4046.0000 Turquoise 13:47:05 40 4046.0000 Turquoise 13:47:05 35 4046.0000 Turquoise 13:47:05 69 4045.0000 Turquoise 13:55:45 344 4045.0000 Turquoise 13:56:01 433 4042.0000 Turquoise 14:03:52 413 4041.0000 Turquoise 14:13:36 403 4042.0000 Turquoise 14:24:15 444 4039.0000 Turquoise 14:28:35 443 4040.5000 Turquoise 14:32:12 49 4036.0000 Turquoise 14:35:02 329 4036.0000 Turquoise 14:35:02 384 4025.5000 Turquoise 14:40:14 48 4023.5000 Turquoise 14:43:22 5 4023.5000 Turquoise 14:43:22 23 4023.5000 Turquoise 14:43:22 283 4023.5000 Turquoise 14:43:27 42 4023.5000 Turquoise 14:43:27 13 4023.5000 Turquoise 14:43:27 24 4022.5000 Turquoise 14:48:06 12 4022.5000 Turquoise 14:48:06 72 4022.5000 Turquoise 14:48:06 12 4022.5000 Turquoise 14:48:06 340 4022.5000 Turquoise 14:48:39 34 4025.5000 Turquoise 14:53:19 80 4025.5000 Turquoise 14:53:19 49 4025.5000 Turquoise 14:53:19 60 4025.5000 Turquoise 14:53:19 167 4025.5000 Turquoise 14:53:49 78 4021.0000 Turquoise 14:57:58 21 4021.0000 Turquoise 14:57:58 327 4021.0000 Turquoise 14:57:58 8 4021.0000 Turquoise 14:57:59 81 4021.5000 Turquoise 15:03:29 228 4021.5000 Turquoise 15:03:29 100 4021.5000 Turquoise 15:03:29 50 4021.5000 Turquoise 15:03:29 85 4021.0000 Turquoise 15:03:29 403 4016.0000 Turquoise 15:09:36 348 4008.5000 Turquoise 15:14:46 32 4008.5000 Turquoise 15:14:46 16 4007.5000 Turquoise 15:18:56 445 4007.5000 Turquoise 15:19:03 415 4011.0000 Turquoise 15:24:31 26 4011.0000 Turquoise 15:24:31 306 4018.0000 Turquoise 15:30:26 124 4018.0000 Turquoise 15:30:26 425 4021.0000 Turquoise 15:35:50 436 4012.5000 Turquoise 15:41:36 386 4011.0000 Turquoise 15:47:05 23 4011.0000 Turquoise 15:52:28 438 4011.0000 Turquoise 15:53:14 416 4004.5000 Turquoise 15:56:48 441 4011.0000 Turquoise 16:02:21 173 4007.5000 Turquoise 16:06:31 262 4007.5000 Turquoise 16:06:32 55 4012.0000 Turquoise 16:12:19 39 4012.0000 Turquoise 16:12:20 355 4012.0000 Turquoise 16:12:23 441 4011.5000 Turquoise 16:17:11 459 4011.5000 Turquoise 16:21:19 398 4010.0000 Turquoise 16:24:46 19 4010.0000 Turquoise 16:24:46 372 4010.0000 Turquoise 16:26:59 81 4011.0000 Turquoise 16:28:01 100 4010.5000 Turquoise 16:28:01 109 4010.5000 Turquoise 16:28:01 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 POSMZGFLVGNGMZM