Unilever PLC

Transaction in Own Shares • Oct 8, 2021

National Storage Mechanism | Additional information RNS Number : 5624O Unilever PLC 08 October 2021 08 October 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: 08 October 2021 Number of ordinary shares purchased: 620,204 Highest price paid per share: GBp 3,888.0000 Lowest price paid per share: GBp 3,842.5000 Volume weighted average price paid per share: GBp 3,863.7574 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 48,858,976 of its ordinary shares in treasury and has 2,580,384,796 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,863.3090 379,285 BATS 3,863.4459 93,251 Chi-X 3,865.4178 113,554 Turquoise 3,864.0665 34,114 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 420 3,868.50 BATE 08:03:57 407 3,882.50 BATE 08:08:31 152 3,886.50 BATE 08:10:47 300 3,886.50 BATE 08:10:47 405 3,886.00 BATE 08:10:48 373 3,885.50 BATE 08:11:50 438 3,887.00 BATE 08:13:13 449 3,886.50 BATE 08:14:43 24 3,882.00 BATE 08:16:45 287 3,882.00 BATE 08:16:45 86 3,882.00 BATE 08:16:45 407 3,882.50 BATE 08:16:45 239 3,883.00 BATE 08:18:03 35 3,883.00 BATE 08:18:03 111 3,883.00 BATE 08:18:06 144 3,881.50 BATE 08:19:04 150 3,881.50 BATE 08:19:04 94 3,881.50 BATE 08:19:04 443 3,888.00 BATE 08:21:19 82 3,886.50 BATE 08:21:36 299 3,886.50 BATE 08:21:36 409 3,882.50 BATE 08:23:23 396 3,882.50 BATE 08:24:34 37 3,882.50 BATE 08:25:09 267 3,878.50 BATE 08:26:23 132 3,878.50 BATE 08:26:23 35 3,878.50 BATE 08:26:23 375 3,875.50 BATE 08:29:13 171 3,875.50 BATE 08:30:31 252 3,875.50 BATE 08:30:31 290 3,877.00 BATE 08:35:52 74 3,877.00 BATE 08:35:52 74 3,877.00 BATE 08:35:52 465 3,878.00 BATE 08:35:52 419 3,878.00 BATE 08:38:38 16 3,878.00 BATE 08:38:38 452 3,876.00 BATE 08:38:39 416 3,874.00 BATE 08:41:07 190 3,874.00 BATE 08:45:45 190 3,874.00 BATE 08:45:45 435 3,872.00 BATE 08:47:56 284 3,871.00 BATE 08:49:45 116 3,871.00 BATE 08:50:28 16 3,871.00 BATE 08:50:28 28 3,871.00 BATE 08:50:28 459 3,868.50 BATE 08:52:01 427 3,863.00 BATE 08:54:30 26 3,862.00 BATE 08:57:51 38 3,862.00 BATE 08:57:51 26 3,862.00 BATE 08:57:51 89 3862.0000 BATE 08:57:51 261 3862.0000 BATE 08:57:51 214 3863.0000 BATE 09:00:01 25 3863.0000 BATE 09:00:01 126 3863.0000 BATE 09:00:01 166 3864.0000 BATE 09:02:40 24 3864.0000 BATE 09:02:40 245 3864.0000 BATE 09:02:40 284 3860.0000 BATE 09:07:38 143 3860.0000 BATE 09:07:38 404 3858.5000 BATE 09:09:04 35 3854.5000 BATE 09:14:15 25 3854.5000 BATE 09:14:15 310 3854.5000 BATE 09:14:16 458 3852.5000 BATE 09:16:52 165 3852.5000 BATE 09:19:42 35 3852.5000 BATE 09:19:42 48 3852.5000 BATE 09:19:43 39 3852.5000 BATE 09:19:43 100 3852.5000 BATE 09:19:43 55 3851.5000 BATE 09:19:59 210 3851.5000 BATE 09:19:59 145 3851.5000 BATE 09:19:59 21 3851.5000 BATE 09:19:59 388 3850.0000 BATE 09:21:29 250 3849.0000 BATE 09:22:37 24 3849.0000 BATE 09:22:37 74 3848.5000 BATE 09:22:43 201 3848.5000 BATE 09:22:43 149 3848.5000 BATE 09:22:43 436 3848.5000 BATE 09:23:24 287 3851.0000 BATE 09:25:49 144 3851.0000 BATE 09:25:51 11 3851.0000 BATE 09:25:51 300 3852.0000 BATE 09:28:33 90 3852.0000 BATE 09:28:33 13 3852.0000 BATE 09:28:34 21 3852.0000 BATE 09:28:34 87 3851.5000 BATE 09:30:31 317 3851.5000 BATE 09:30:31 93 3849.5000 BATE 09:32:42 309 3850.5000 BATE 09:33:53 101 3850.5000 BATE 09:33:53 443 3856.0000 BATE 09:37:54 82 3853.5000 BATE 09:38:40 250 3853.5000 BATE 09:38:40 56 3853.5000 BATE 09:38:40 58 3852.5000 BATE 09:40:08 432 3853.0000 BATE 09:40:08 412 3852.5000 BATE 09:41:30 457 3850.5000 BATE 09:44:15 354 3851.0000 BATE 09:47:28 47 3851.0000 BATE 09:47:28 379 3847.5000 BATE 09:49:54 17 3847.5000 BATE 09:49:54 32 3847.5000 BATE 09:49:54 403 3845.5000 BATE 09:51:27 113 3843.0000 BATE 09:53:50 353 3843.5000 BATE 09:54:02 27 3843.5000 BATE 09:54:02 152 3844.5000 BATE 09:56:54 413 3850.0000 BATE 09:59:22 239 3847.5000 BATE 10:04:11 160 3847.5000 BATE 10:04:11 183 3850.5000 BATE 10:08:41 181 3850.5000 BATE 10:08:42 36 3850.5000 BATE 10:08:42 432 3849.5000 BATE 10:08:47 210 3848.5000 BATE 10:21:31 85 3848.5000 BATE 10:21:31 72 3848.5000 BATE 10:21:33 38 3848.5000 BATE 10:21:33 462 3852.0000 BATE 10:29:42 188 3845.5000 BATE 10:33:13 247 3845.5000 BATE 10:33:13 214 3842.5000 BATE 10:33:14 246 3842.5000 BATE 10:33:16 26 3843.0000 BATE 10:34:07 148 3851.0000 BATE 10:37:28 189 3851.5000 BATE 10:37:41 29 3851.5000 BATE 10:38:02 149 3851.5000 BATE 10:38:02 196 3851.5000 BATE 10:38:02 15 3851.5000 BATE 10:38:02 72 3851.5000 BATE 10:38:02 152 3851.5000 BATE 10:38:02 387 3852.5000 BATE 10:38:41 63 3852.0000 BATE 10:40:26 93 3852.0000 BATE 10:40:26 239 3852.0000 BATE 10:40:26 455 3855.0000 BATE 10:42:20 460 3852.0000 BATE 10:51:46 431 3851.5000 BATE 10:53:40 399 3851.5000 BATE 10:56:24 51 3852.0000 BATE 10:57:27 100 3852.0000 BATE 10:57:27 6 3852.0000 BATE 10:57:27 51 3852.0000 BATE 10:57:27 189 3852.0000 BATE 10:57:27 28 3852.0000 BATE 10:58:14 349 3852.0000 BATE 10:58:33 393 3852.0000 BATE 11:00:22 420 3851.5000 BATE 11:02:26 38 3851.5000 BATE 11:02:37 402 3851.5000 BATE 11:02:37 383 3851.5000 BATE 11:04:41 380 3851.5000 BATE 11:05:08 309 3851.0000 BATE 11:05:20 91 3851.0000 BATE 11:05:28 241 3852.0000 BATE 11:06:30 155 3852.0000 BATE 11:07:05 100 3851.5000 BATE 11:08:00 192 3851.5000 BATE 11:08:00 101 3851.5000 BATE 11:08:00 6 3851.5000 BATE 11:08:14 21 3857.5000 BATE 11:11:08 3 3857.5000 BATE 11:11:10 160 3857.5000 BATE 11:11:10 51 3857.5000 BATE 11:11:10 179 3857.5000 BATE 11:11:10 247 3856.0000 BATE 11:11:15 212 3856.0000 BATE 11:11:15 38 3856.0000 BATE 11:11:15 100 3856.0000 BATE 11:11:15 199 3856.0000 BATE 11:11:15 48 3856.0000 BATE 11:11:15 258 3853.0000 BATE 11:12:19 186 3853.0000 BATE 11:12:19 16 3853.0000 BATE 11:14:19 35 3853.0000 BATE 11:14:19 72 3853.0000 BATE 11:14:19 19 3853.0000 BATE 11:14:19 52 3853.0000 BATE 11:14:19 39 3853.0000 BATE 11:14:19 22 3853.0000 BATE 11:14:19 135 3853.0000 BATE 11:14:19 107 3852.0000 BATE 11:19:44 100 3852.0000 BATE 11:19:44 105 3852.0000 BATE 11:20:08 79 3852.0000 BATE 11:20:08 168 3853.0000 BATE 11:25:42 245 3853.0000 BATE 11:25:42 177 3850.5000 BATE 11:27:31 292 3859.5000 BATE 11:39:23 160 3859.5000 BATE 11:39:23 448 3860.0000 BATE 11:39:23 428 3859.5000 BATE 11:41:43 86 3857.5000 BATE 11:42:47 107 3857.5000 BATE 11:42:48 179 3857.5000 BATE 11:42:48 38 3857.5000 BATE 11:42:48 346 3856.5000 BATE 11:48:40 38 3856.5000 BATE 11:48:51 153 3856.0000 BATE 11:49:39 223 3856.0000 BATE 11:49:43 293 3857.0000 BATE 11:50:49 87 3857.0000 BATE 11:50:49 17 3856.0000 BATE 11:51:48 14 3856.0000 BATE 11:51:48 398 3856.0000 BATE 11:52:41 261 3854.5000 BATE 11:56:23 31 3854.5000 BATE 11:56:23 123 3854.5000 BATE 11:56:23 438 3854.0000 BATE 12:02:00 7 3854.0000 BATE 12:02:00 489 3854.0000 BATE 12:02:00 7 3854.0000 BATE 12:02:04 52 3854.5000 BATE 12:06:01 1 3854.5000 BATE 12:06:01 48 3854.5000 BATE 12:06:01 141 3854.5000 BATE 12:06:01 40 3854.5000 BATE 12:06:01 8 3854.5000 BATE 12:06:01 50 3854.5000 BATE 12:06:01 100 3854.5000 BATE 12:06:01 56 3854.0000 BATE 12:06:04 347 3854.5000 BATE 12:06:23 58 3854.5000 BATE 12:06:23 100 3853.0000 BATE 12:07:48 164 3853.0000 BATE 12:07:48 166 3853.0000 BATE 12:08:04 242 3853.0000 BATE 12:10:28 64 3853.0000 BATE 12:10:46 21 3853.0000 BATE 12:10:46 79 3853.0000 BATE 12:10:46 8 3854.5000 BATE 12:18:01 30 3854.5000 BATE 12:18:01 131 3854.5000 BATE 12:18:01 15 3854.5000 BATE 12:18:01 40 3854.5000 BATE 12:18:01 15 3854.5000 BATE 12:18:01 75 3854.5000 BATE 12:18:01 80 3854.5000 BATE 12:18:01 45 3854.5000 BATE 12:18:01 115 3855.5000 BATE 12:18:31 148 3855.5000 BATE 12:18:31 131 3855.5000 BATE 12:18:31 378 3855.0000 BATE 12:18:43 354 3857.0000 BATE 12:22:00 108 3857.0000 BATE 12:22:01 421 3857.5000 BATE 12:22:50 8 3857.5000 BATE 12:22:54 377 3856.0000 BATE 12:24:15 237 3854.5000 BATE 12:25:39 438 3861.0000 BATE 12:30:12 75 3861.0000 BATE 12:30:12 403 3861.0000 BATE 12:30:12 173 3862.0000 BATE 12:34:23 268 3862.0000 BATE 12:34:23 182 3861.5000 BATE 12:35:44 220 3861.5000 BATE 12:35:44 62 3860.5000 BATE 12:36:59 381 3860.5000 BATE 12:36:59 10 3860.5000 BATE 12:37:09 9 3861.0000 BATE 12:37:35 441 3861.0000 BATE 12:38:16 404 3860.0000 BATE 12:40:26 11 3860.0000 BATE 12:41:37 251 3861.5000 BATE 12:45:09 29 3861.5000 BATE 12:45:09 13 3861.5000 BATE 12:45:09 137 3861.5000 BATE 12:45:09 398 3863.5000 BATE 12:47:26 161 3865.5000 BATE 12:48:17 35 3865.5000 BATE 12:48:17 177 3865.5000 BATE 12:48:17 328 3865.0000 BATE 12:48:18 64 3865.0000 BATE 12:48:21 217 3865.0000 BATE 12:50:21 9 3865.0000 BATE 12:50:48 182 3865.0000 BATE 12:50:48 429 3863.0000 BATE 12:52:33 49 3861.5000 BATE 12:54:15 57 3861.5000 BATE 12:54:15 413 3861.0000 BATE 12:54:38 79 3861.0000 BATE 13:00:24 305 3861.0000 BATE 13:00:24 145 3861.0000 BATE 13:03:07 387 3862.0000 BATE 13:03:48 20 3862.0000 BATE 13:03:48 40 3862.0000 BATE 13:03:48 266 3863.0000 BATE 13:06:39 104 3863.0000 BATE 13:06:39 156 3865.5000 BATE 13:10:41 64 3865.5000 BATE 13:10:41 141 3865.5000 BATE 13:10:41 72 3865.5000 BATE 13:10:42 59 3866.5000 BATE 13:12:28 351 3866.5000 BATE 13:12:30 13 3866.5000 BATE 13:12:30 439 3865.5000 BATE 13:16:15 28 3865.5000 BATE 13:17:15 67 3865.5000 BATE 13:17:15 178 3865.5000 BATE 13:17:15 69 3865.5000 BATE 13:17:15 118 3865.5000 BATE 13:17:15 87 3865.5000 BATE 13:20:00 21 3865.5000 BATE 13:20:00 11 3865.5000 BATE 13:20:00 35 3865.5000 BATE 13:20:00 5 3865.5000 BATE 13:20:00 13 3865.5000 BATE 13:20:00 250 3865.5000 BATE 13:20:00 21 3865.5000 BATE 13:20:00 446 3865.0000 BATE 13:26:57 46 3865.5000 BATE 13:26:57 196 3865.5000 BATE 13:26:57 9 3865.5000 BATE 13:26:57 28 3865.5000 BATE 13:26:57 13 3865.5000 BATE 13:26:57 132 3865.5000 BATE 13:26:57 18 3865.5000 BATE 13:26:57 372 3863.0000 BATE 13:27:10 244 3863.0000 BATE 13:27:39 1 3863.0000 BATE 13:27:39 202 3863.0000 BATE 13:27:39 12 3861.0000 BATE 13:28:01 137 3861.0000 BATE 13:28:01 44 3861.0000 BATE 13:28:01 152 3861.0000 BATE 13:28:01 44 3861.0000 BATE 13:28:01 445 3858.5000 BATE 13:28:44 32 3860.5000 BATE 13:30:01 110 3860.5000 BATE 13:30:01 235 3860.5000 BATE 13:30:01 446 3857.5000 BATE 13:30:33 169 3862.0000 BATE 13:33:13 81 3862.0000 BATE 13:33:13 301 3862.0000 BATE 13:33:13 37 3864.5000 BATE 13:34:53 37 3864.5000 BATE 13:34:53 11 3864.5000 BATE 13:34:53 250 3864.5000 BATE 13:34:53 86 3864.5000 BATE 13:34:53 93 3864.5000 BATE 13:34:53 109 3863.5000 BATE 13:35:19 20 3863.5000 BATE 13:35:19 247 3863.5000 BATE 13:35:19 412 3872.5000 BATE 13:40:04 421 3871.0000 BATE 13:42:20 314 3867.5000 BATE 13:44:27 101 3867.5000 BATE 13:44:27 45 3864.5000 BATE 13:48:01 329 3864.5000 BATE 13:48:01 422 3862.5000 BATE 13:50:59 364 3863.5000 BATE 13:51:58 22 3863.5000 BATE 13:51:59 446 3864.0000 BATE 13:53:34 26 3866.0000 BATE 13:57:36 399 3866.0000 BATE 13:57:36 51 3867.5000 BATE 14:00:11 236 3867.5000 BATE 14:00:11 459 3869.0000 BATE 14:00:53 260 3873.0000 BATE 14:03:10 126 3873.0000 BATE 14:03:10 65 3873.0000 BATE 14:03:10 373 3872.5000 BATE 14:03:18 459 3873.0000 BATE 14:05:00 397 3872.0000 BATE 14:09:07 370 3877.0000 BATE 14:16:13 233 3877.5000 BATE 14:19:16 217 3877.5000 BATE 14:19:16 439 3877.5000 BATE 14:22:25 25 3876.0000 BATE 14:26:49 399 3876.0000 BATE 14:26:49 183 3873.5000 BATE 14:30:52 42 3873.5000 BATE 14:30:52 26 3877.5000 BATE 14:32:47 81 3877.5000 BATE 14:32:47 137 3877.5000 BATE 14:32:47 454 3878.0000 BATE 14:32:47 158 3877.5000 BATE 14:33:00 52 3881.5000 BATE 14:35:29 355 3881.5000 BATE 14:35:29 371 3879.5000 BATE 14:37:00 26 3879.5000 BATE 14:37:05 284 3881.0000 BATE 14:40:00 172 3881.0000 BATE 14:40:01 455 3879.0000 BATE 14:43:36 61 3879.5000 BATE 14:46:09 71 3879.5000 BATE 14:46:09 318 3879.5000 BATE 14:46:09 192 3879.0000 BATE 14:49:13 105 3879.0000 BATE 14:49:19 102 3879.0000 BATE 14:49:19 146 3879.5000 BATE 14:50:01 49 3879.5000 BATE 14:50:01 62 3879.5000 BATE 14:50:01 439 3879.5000 BATE 14:50:14 125 3879.5000 BATE 14:50:14 452 3878.0000 BATE 14:51:55 407 3876.0000 BATE 14:52:31 42 3876.0000 BATE 14:52:44 380 3875.5000 BATE 14:53:14 372 3874.5000 BATE 14:55:00 119 3874.0000 BATE 14:55:00 432 3872.0000 BATE 14:56:03 225 3876.0000 BATE 14:59:11 212 3876.0000 BATE 14:59:11 9 3876.0000 BATE 14:59:11 460 3876.5000 BATE 15:02:54 454 3874.0000 BATE 15:05:12 20 3874.5000 BATE 15:06:00 78 3874.5000 BATE 15:06:00 143 3874.5000 BATE 15:06:00 132 3874.5000 BATE 15:06:15 93 3873.5000 BATE 15:07:30 28 3873.5000 BATE 15:07:30 308 3873.5000 BATE 15:07:30 273 3873.5000 BATE 15:09:30 79 3873.5000 BATE 15:09:33 48 3873.5000 BATE 15:09:33 11 3873.5000 BATE 15:09:33 437 3865.0000 BATE 15:10:55 433 3863.5000 BATE 15:13:05 176 3859.5000 BATE 15:16:07 122 3859.5000 BATE 15:16:07 20 3859.5000 BATE 15:16:07 28 3859.5000 BATE 15:16:07 28 3859.5000 BATE 15:16:07 24 3859.5000 BATE 15:16:07 397 3860.5000 BATE 15:17:22 137 3862.5000 BATE 15:21:06 100 3862.5000 BATE 15:21:07 183 3862.5000 BATE 15:21:07 37 3862.5000 BATE 15:21:28 239 3862.5000 BATE 15:21:28 180 3862.5000 BATE 15:21:28 312 3863.0000 BATE 15:24:04 74 3863.0000 BATE 15:24:29 152 3862.0000 BATE 15:26:35 67 3862.0000 BATE 15:26:35 215 3862.0000 BATE 15:26:35 20 3862.0000 BATE 15:26:35 7 3862.0000 BATE 15:26:36 172 3862.5000 BATE 15:29:53 185 3862.5000 BATE 15:29:53 15 3862.5000 BATE 15:29:53 24 3862.5000 BATE 15:29:53 411 3863.5000 BATE 15:31:02 434 3864.0000 BATE 15:32:50 49 3864.5000 BATE 15:34:04 127 3864.5000 BATE 15:34:04 84 3864.5000 BATE 15:34:04 99 3864.5000 BATE 15:34:04 62 3864.5000 BATE 15:34:04 197 3864.5000 BATE 15:37:10 384 3867.5000 BATE 15:39:15 13 3864.5000 BATE 15:41:23 135 3864.5000 BATE 15:41:23 268 3865.0000 BATE 15:42:38 37 3865.0000 BATE 15:42:38 18 3865.0000 BATE 15:42:38 51 3865.0000 BATE 15:42:38 433 3867.5000 BATE 15:45:19 407 3866.0000 BATE 15:47:32 37 3866.0000 BATE 15:49:15 419 3864.0000 BATE 15:51:12 84 3864.0000 BATE 15:55:58 350 3864.0000 BATE 15:55:58 145 3863.0000 BATE 15:59:42 226 3863.0000 BATE 15:59:42 79 3863.0000 BATE 16:03:31 461 3864.0000 BATE 16:04:25 106 3865.5000 BATE 16:05:47 250 3865.5000 BATE 16:05:47 84 3865.5000 BATE 16:05:47 452 3865.5000 BATE 16:07:46 203 3865.0000 BATE 16:07:51 129 3867.0000 BATE 16:11:10 296 3867.0000 BATE 16:11:10 396 3864.0000 BATE 16:14:05 93 3861.5000 BATE 16:16:24 27 3861.5000 BATE 16:16:24 78 3861.5000 BATE 16:16:24 8 3861.5000 BATE 16:16:24 34 3861.5000 BATE 16:16:24 20 3861.5000 BATE 16:16:24 160 3861.5000 BATE 16:16:24 150 3862.5000 BATE 16:18:28 10 3862.5000 BATE 16:18:28 265 3862.5000 BATE 16:18:28 45 3865.0000 BATE 16:20:12 38 3865.0000 BATE 16:20:12 13 3865.0000 BATE 16:20:12 82 3865.0000 BATE 16:20:12 248 3865.0000 BATE 16:20:12 119 3863.0000 BATE 16:21:01 257 3863.0000 BATE 16:21:01 250 3862.5000 BATE 16:22:25 74 3862.5000 BATE 16:22:25 19 3862.5000 BATE 16:22:25 88 3862.5000 BATE 16:22:25 250 3862.5000 BATE 16:22:25 189 3862.5000 BATE 16:22:25 205 3863.0000 BATE 16:23:26 17 3863.0000 BATE 16:23:32 224 3863.0000 BATE 16:23:32 15 3863.0000 BATE 16:23:32 428 3864.5000 BATE 16:25:10 1 3863.5000 BATE 16:26:52 217 3863.5000 BATE 16:27:02 250 3864.5000 BATE 16:27:23 275 3864.5000 BATE 16:27:23 9 3864.0000 BATE 16:27:23 26 3864.5000 BATE 16:27:24 50 3865.0000 BATE 16:27:42 100 3865.0000 BATE 16:27:42 100 3865.0000 BATE 16:27:42 86 3865.0000 BATE 16:27:42 74 3865.0000 BATE 16:27:42 78 3864.5000 BATE 16:28:14 149 3864.5000 BATE 16:28:14 40 3864.5000 BATE 16:28:14 86 3864.5000 BATE 16:28:14 84 3864.0000 BATE 16:28:14 86 3864.0000 BATE 16:28:14 197 3866.0000 BATE 16:28:47 86 3866.0000 BATE 16:28:47 45 3866.0000 BATE 16:28:47 50 3865.5000 BATE 16:28:47 86 3865.5000 BATE 16:28:47 419 3868.5000 CHIX 08:03:57 33 3873.0000 CHIX 08:05:14 406 3873.0000 CHIX 08:05:14 377 3887.5000 CHIX 08:10:41 506 3886.0000 CHIX 08:10:48 86 3885.0000 CHIX 08:10:54 94 3885.0000 CHIX 08:10:54 262 3885.0000 CHIX 08:10:55 18 3885.0000 CHIX 08:10:55 462 3885.5000 CHIX 08:11:50 155 3887.5000 CHIX 08:13:13 300 3887.5000 CHIX 08:13:13 413 3887.0000 CHIX 08:13:13 461 3882.0000 CHIX 08:16:34 289 3883.5000 CHIX 08:17:06 156 3883.5000 CHIX 08:17:06 395 3883.0000 CHIX 08:18:06 130 3885.0000 CHIX 08:20:17 20 3885.0000 CHIX 08:20:17 23 3885.0000 CHIX 08:20:17 337 3885.0000 CHIX 08:20:17 393 3887.5000 CHIX 08:21:24 7 3887.5000 CHIX 08:21:24 207 3886.5000 CHIX 08:21:36 175 3886.5000 CHIX 08:21:36 422 3883.5000 CHIX 08:22:13 61 3882.5000 CHIX 08:25:09 397 3882.5000 CHIX 08:25:09 433 3879.0000 CHIX 08:26:20 440 3875.5000 CHIX 08:28:14 371 3876.0000 CHIX 08:29:52 258 3876.0000 CHIX 08:30:28 100 3876.0000 CHIX 08:30:28 393 3875.5000 CHIX 08:30:31 60 3876.0000 CHIX 08:30:31 29 3876.0000 CHIX 08:30:31 18 3876.0000 CHIX 08:32:06 82 3876.0000 CHIX 08:32:06 435 3877.0000 CHIX 08:33:34 295 3878.0000 CHIX 08:35:25 87 3878.0000 CHIX 08:35:52 425 3878.0000 CHIX 08:38:38 65 3873.5000 CHIX 08:38:39 10 3873.5000 CHIX 08:38:39 400 3876.0000 CHIX 08:38:39 378 3877.0000 CHIX 08:38:39 307 3874.5000 CHIX 08:39:04 145 3874.5000 CHIX 08:39:04 72 3873.0000 CHIX 08:41:08 355 3873.0000 CHIX 08:41:08 342 3874.5000 CHIX 08:45:14 80 3874.5000 CHIX 08:45:40 250 3869.5000 CHIX 08:46:57 154 3869.5000 CHIX 08:46:58 215 3871.5000 CHIX 08:48:42 2 3871.5000 CHIX 08:48:42 42 3871.5000 CHIX 08:48:42 39 3871.5000 CHIX 08:48:42 115 3871.5000 CHIX 08:48:42 80 3871.0000 CHIX 08:50:28 34 3871.0000 CHIX 08:50:28 270 3871.0000 CHIX 08:50:28 86 3867.5000 CHIX 08:52:04 299 3867.5000 CHIX 08:52:04 84 3859.0000 CHIX 08:55:42 318 3859.0000 CHIX 08:55:42 403 3863.0000 CHIX 08:57:33 4 3863.0000 CHIX 08:57:33 27 3863.0000 CHIX 08:57:33 101 3865.0000 CHIX 09:01:05 312 3865.0000 CHIX 09:01:05 385 3861.0000 CHIX 09:04:25 390 3858.5000 CHIX 09:09:04 427 3856.0000 CHIX 09:12:48 5 3856.0000 CHIX 09:12:56 60 3854.0000 CHIX 09:15:23 377 3854.0000 CHIX 09:15:23 4 3854.0000 CHIX 09:15:23 417 3853.0000 CHIX 09:17:37 70 3849.5000 CHIX 09:18:23 108 3853.0000 CHIX 09:19:39 101 3853.0000 CHIX 09:19:42 150 3853.0000 CHIX 09:19:42 100 3853.0000 CHIX 09:19:42 422 3851.0000 CHIX 09:21:26 201 3849.0000 CHIX 09:22:43 16 3849.0000 CHIX 09:22:43 217 3849.0000 CHIX 09:22:43 100 3846.0000 CHIX 09:23:56 100 3846.0000 CHIX 09:23:56 51 3846.0000 CHIX 09:23:56 67 3846.0000 CHIX 09:23:58 389 3851.5000 CHIX 09:25:30 332 3850.0000 CHIX 09:25:59 78 3850.0000 CHIX 09:25:59 451 3852.5000 CHIX 09:28:33 166 3851.0000 CHIX 09:30:31 42 3851.0000 CHIX 09:30:31 166 3851.0000 CHIX 09:30:31 422 3850.5000 CHIX 09:33:21 2 3850.5000 CHIX 09:33:53 42 3850.5000 CHIX 09:34:45 139 3850.5000 CHIX 09:34:45 250 3850.5000 CHIX 09:34:45 292 3856.0000 CHIX 09:36:44 146 3856.0000 CHIX 09:36:44 100 3854.5000 CHIX 09:37:54 349 3854.5000 CHIX 09:37:54 134 3852.0000 CHIX 09:39:29 247 3852.0000 CHIX 09:39:29 25 3853.0000 CHIX 09:41:30 426 3853.0000 CHIX 09:41:30 175 3851.0000 CHIX 09:43:01 60 3851.0000 CHIX 09:43:01 60 3851.0000 CHIX 09:43:01 104 3851.0000 CHIX 09:43:01 68 3850.5000 CHIX 09:48:07 384 3850.5000 CHIX 09:48:07 452 3845.0000 CHIX 09:51:27 372 3844.0000 CHIX 09:53:50 109 3843.5000 CHIX 09:54:02 108 3843.5000 CHIX 09:54:02 160 3843.5000 CHIX 09:54:02 171 3849.0000 CHIX 09:59:27 253 3849.0000 CHIX 09:59:28 371 3847.5000 CHIX 10:04:11 200 3851.5000 CHIX 10:06:40 243 3851.5000 CHIX 10:06:40 370 3852.0000 CHIX 10:06:40 100 3849.0000 CHIX 10:10:39 90 3849.0000 CHIX 10:10:39 300 3849.5000 CHIX 10:12:33 135 3849.5000 CHIX 10:12:33 405 3850.0000 CHIX 10:23:58 418 3849.0000 CHIX 10:31:02 447 3845.0000 CHIX 10:33:13 40 3843.0000 CHIX 10:33:28 15 3843.0000 CHIX 10:33:28 255 3844.0000 CHIX 10:34:11 182 3844.0000 CHIX 10:34:12 435 3844.0000 CHIX 10:34:22 190 3852.0000 CHIX 10:38:02 106 3852.0000 CHIX 10:38:02 132 3852.0000 CHIX 10:38:02 377 3852.0000 CHIX 10:38:02 63 3852.0000 CHIX 10:40:26 80 3852.0000 CHIX 10:40:26 407 3855.0000 CHIX 10:42:20 404 3852.0000 CHIX 10:45:04 29 3852.0000 CHIX 10:45:04 454 3852.0000 CHIX 10:51:46 306 3851.5000 CHIX 10:52:09 75 3851.5000 CHIX 10:52:09 425 3852.0000 CHIX 10:52:09 65 3853.0000 CHIX 10:58:05 330 3853.0000 CHIX 10:58:14 28 3853.0000 CHIX 10:58:14 100 3852.0000 CHIX 11:00:22 222 3852.0000 CHIX 11:00:22 125 3852.0000 CHIX 11:00:22 331 3851.5000 CHIX 11:00:42 125 3851.5000 CHIX 11:01:22 213 3854.0000 CHIX 11:03:34 217 3854.0000 CHIX 11:03:34 371 3851.5000 CHIX 11:04:41 221 3851.5000 CHIX 11:05:13 175 3851.5000 CHIX 11:05:20 26 3851.0000 CHIX 11:05:51 345 3851.0000 CHIX 11:05:51 279 3852.5000 CHIX 11:06:16 124 3852.5000 CHIX 11:06:16 325 3851.5000 CHIX 11:08:14 50 3855.5000 CHIX 11:11:15 350 3855.5000 CHIX 11:11:15 457 3857.0000 CHIX 11:11:15 38 3855.5000 CHIX 11:11:33 405 3854.0000 CHIX 11:12:19 49 3854.0000 CHIX 11:12:19 404 3853.0000 CHIX 11:14:19 32 3853.0000 CHIX 11:16:35 316 3852.0000 CHIX 11:20:28 138 3852.0000 CHIX 11:20:28 456 3853.0000 CHIX 11:25:42 436 3851.5000 CHIX 11:29:24 221 3860.0000 CHIX 11:41:08 200 3859.5000 CHIX 11:41:08 1 3860.0000 CHIX 11:41:08 434 3860.0000 CHIX 11:41:08 383 3859.0000 CHIX 11:41:43 453 3859.5000 CHIX 11:41:43 176 3856.0000 CHIX 11:45:26 396 3856.5000 CHIX 11:46:23 388 3856.5000 CHIX 11:49:33 72 3856.5000 CHIX 11:49:39 380 3857.0000 CHIX 11:50:49 48 3857.0000 CHIX 11:50:49 81 3856.0000 CHIX 11:51:48 47 3856.0000 CHIX 11:51:48 254 3856.0000 CHIX 11:52:41 120 3855.0000 CHIX 11:55:00 167 3855.0000 CHIX 11:55:00 22 3855.0000 CHIX 11:55:31 11 3855.0000 CHIX 11:55:31 11 3855.0000 CHIX 11:55:31 78 3855.0000 CHIX 11:56:23 341 3852.0000 CHIX 11:58:40 57 3852.0000 CHIX 11:58:40 374 3854.0000 CHIX 12:02:04 53 3854.0000 CHIX 12:02:04 443 3855.5000 CHIX 12:05:46 72 3856.0000 CHIX 12:05:46 31 3856.0000 CHIX 12:05:46 279 3856.0000 CHIX 12:05:46 295 3854.5000 CHIX 12:09:44 97 3854.5000 CHIX 12:09:45 425 3851.0000 CHIX 12:13:32 51 3854.5000 CHIX 12:18:01 160 3855.0000 CHIX 12:18:43 256 3855.0000 CHIX 12:18:43 147 3857.5000 CHIX 12:22:34 238 3857.5000 CHIX 12:22:35 243 3856.5000 CHIX 12:23:33 100 3856.5000 CHIX 12:23:33 100 3856.5000 CHIX 12:23:33 344 3861.0000 CHIX 12:30:12 50 3861.0000 CHIX 12:30:12 441 3862.0000 CHIX 12:34:23 371 3861.5000 CHIX 12:35:44 83 3860.0000 CHIX 12:37:09 26 3860.0000 CHIX 12:37:09 379 3862.0000 CHIX 12:37:35 184 3861.0000 CHIX 12:38:16 251 3861.0000 CHIX 12:38:16 15 3861.0000 CHIX 12:38:16 36 3861.5000 CHIX 12:44:32 423 3861.5000 CHIX 12:44:35 447 3860.5000 CHIX 12:45:36 446 3863.5000 CHIX 12:47:26 400 3865.0000 CHIX 12:48:21 403 3866.5000 CHIX 12:49:52 413 3866.0000 CHIX 12:50:17 34 3866.0000 CHIX 12:50:17 296 3862.5000 CHIX 12:53:40 143 3862.5000 CHIX 12:53:40 373 3862.5000 CHIX 12:54:38 100 3859.5000 CHIX 12:55:04 152 3859.5000 CHIX 12:55:04 47 3859.5000 CHIX 12:55:04 51 3859.5000 CHIX 12:55:05 60 3859.5000 CHIX 12:55:05 195 3861.0000 CHIX 12:59:24 225 3861.0000 CHIX 12:59:36 21 3861.0000 CHIX 13:00:24 215 3861.5000 CHIX 13:03:07 242 3861.5000 CHIX 13:03:07 377 3863.5000 CHIX 13:06:39 397 3866.0000 CHIX 13:10:41 22 3866.5000 CHIX 13:12:49 59 3866.5000 CHIX 13:13:11 324 3866.5000 CHIX 13:13:11 38 3866.5000 CHIX 13:13:11 136 3865.5000 CHIX 13:16:15 203 3865.5000 CHIX 13:16:15 100 3865.5000 CHIX 13:16:15 445 3865.0000 CHIX 13:18:41 230 3865.0000 CHIX 13:21:12 167 3865.0000 CHIX 13:21:26 418 3863.5000 CHIX 13:23:50 301 3865.5000 CHIX 13:25:04 131 3865.5000 CHIX 13:25:04 75 3864.0000 CHIX 13:26:57 200 3864.5000 CHIX 13:26:57 27 3863.0000 CHIX 13:26:58 373 3863.0000 CHIX 13:26:58 27 3863.0000 CHIX 13:26:58 398 3863.0000 CHIX 13:26:58 185 3863.5000 CHIX 13:26:58 116 3863.5000 CHIX 13:26:58 155 3863.5000 CHIX 13:26:58 222 3859.0000 CHIX 13:28:37 100 3859.0000 CHIX 13:28:37 50 3859.5000 CHIX 13:28:37 58 3859.0000 CHIX 13:28:38 42 3859.0000 CHIX 13:28:38 399 3860.5000 CHIX 13:30:17 63 3860.5000 CHIX 13:30:18 207 3862.5000 CHIX 13:32:59 182 3862.5000 CHIX 13:32:59 449 3865.0000 CHIX 13:34:53 424 3867.5000 CHIX 13:37:19 401 3869.0000 CHIX 13:37:50 425 3872.5000 CHIX 13:40:04 1 3872.5000 CHIX 13:40:04 401 3871.0000 CHIX 13:42:20 94 3868.0000 CHIX 13:43:07 286 3868.0000 CHIX 13:43:07 226 3866.5000 CHIX 13:45:08 189 3866.5000 CHIX 13:45:08 9 3866.5000 CHIX 13:45:08 100 3864.5000 CHIX 13:46:17 167 3864.5000 CHIX 13:46:17 100 3864.5000 CHIX 13:46:17 68 3864.5000 CHIX 13:46:21 100 3863.5000 CHIX 13:48:02 100 3863.5000 CHIX 13:48:02 173 3863.5000 CHIX 13:48:02 295 3863.0000 CHIX 13:50:09 99 3863.0000 CHIX 13:50:09 170 3862.5000 CHIX 13:50:59 223 3862.5000 CHIX 13:50:59 374 3864.5000 CHIX 13:53:18 4 3864.5000 CHIX 13:53:34 189 3865.5000 CHIX 13:55:07 209 3865.5000 CHIX 13:55:07 452 3865.0000 CHIX 13:56:18 307 3866.0000 CHIX 13:57:36 131 3866.0000 CHIX 13:57:36 100 3869.0000 CHIX 14:00:53 113 3869.0000 CHIX 14:00:53 197 3869.0000 CHIX 14:00:53 134 3869.0000 CHIX 14:00:53 250 3869.0000 CHIX 14:00:53 66 3873.0000 CHIX 14:03:10 336 3873.0000 CHIX 14:03:10 100 3872.5000 CHIX 14:03:18 290 3872.5000 CHIX 14:03:18 398 3873.0000 CHIX 14:05:00 379 3874.0000 CHIX 14:06:28 174 3873.0000 CHIX 14:08:26 100 3873.0000 CHIX 14:08:26 153 3873.0000 CHIX 14:08:26 375 3873.5000 CHIX 14:08:26 433 3874.0000 CHIX 14:11:49 426 3877.0000 CHIX 14:14:26 447 3877.0000 CHIX 14:16:13 68 3877.5000 CHIX 14:17:54 17 3877.5000 CHIX 14:17:54 100 3877.5000 CHIX 14:17:54 110 3877.5000 CHIX 14:17:54 10 3877.5000 CHIX 14:17:54 261 3877.5000 CHIX 14:17:54 150 3877.5000 CHIX 14:17:54 30 3877.5000 CHIX 14:17:54 189 3878.0000 CHIX 14:19:08 8 3878.0000 CHIX 14:19:08 262 3878.0000 CHIX 14:19:08 245 3877.0000 CHIX 14:20:31 186 3877.0000 CHIX 14:20:39 381 3877.5000 CHIX 14:22:21 73 3877.5000 CHIX 14:22:25 62 3878.0000 CHIX 14:23:54 329 3878.0000 CHIX 14:23:54 216 3877.0000 CHIX 14:25:01 239 3877.0000 CHIX 14:25:01 250 3875.0000 CHIX 14:26:49 6 3875.0000 CHIX 14:26:49 429 3876.0000 CHIX 14:26:49 140 3875.0000 CHIX 14:26:50 28 3874.0000 CHIX 14:29:30 188 3874.0000 CHIX 14:29:30 245 3874.0000 CHIX 14:29:30 378 3873.5000 CHIX 14:30:10 399 3874.0000 CHIX 14:30:35 31 3874.0000 CHIX 14:30:35 212 3874.0000 CHIX 14:30:51 37 3874.0000 CHIX 14:30:51 173 3874.0000 CHIX 14:30:51 454 3875.0000 CHIX 14:31:32 418 3877.5000 CHIX 14:33:00 29 3882.0000 CHIX 14:35:29 47 3882.0000 CHIX 14:35:29 212 3882.0000 CHIX 14:35:29 200 3882.0000 CHIX 14:35:29 110 3882.0000 CHIX 14:35:29 204 3882.0000 CHIX 14:35:29 246 3882.0000 CHIX 14:35:29 441 3881.5000 CHIX 14:36:02 389 3880.5000 CHIX 14:38:11 362 3881.0000 CHIX 14:40:00 49 3881.0000 CHIX 14:40:01 46 3881.0000 CHIX 14:40:01 14 3882.5000 CHIX 14:41:39 417 3882.5000 CHIX 14:41:40 424 3879.0000 CHIX 14:43:36 419 3879.5000 CHIX 14:45:55 190 3879.5000 CHIX 14:46:09 191 3879.5000 CHIX 14:46:09 100 3879.5000 CHIX 14:46:09 18 3879.0000 CHIX 14:46:09 43 3879.0000 CHIX 14:46:09 73 3879.0000 CHIX 14:46:12 48 3879.0000 CHIX 14:46:12 198 3879.5000 CHIX 14:46:24 20 3879.5000 CHIX 14:46:24 198 3879.5000 CHIX 14:46:24 103 3879.0000 CHIX 14:46:28 25 3879.0000 CHIX 14:46:28 79 3879.0000 CHIX 14:46:28 112 3879.0000 CHIX 14:46:28 16 3879.0000 CHIX 14:46:28 47 3879.0000 CHIX 14:46:28 130 3878.5000 CHIX 14:48:12 136 3878.5000 CHIX 14:48:12 83 3878.5000 CHIX 14:48:12 108 3878.5000 CHIX 14:48:12 270 3879.5000 CHIX 14:49:13 126 3879.5000 CHIX 14:49:13 404 3879.5000 CHIX 14:50:14 502 3879.5000 CHIX 14:50:14 445 3878.0000 CHIX 14:51:55 304 3876.0000 CHIX 14:52:44 25 3876.0000 CHIX 14:52:45 101 3876.0000 CHIX 14:52:45 235 3875.5000 CHIX 14:53:20 186 3875.5000 CHIX 14:53:20 430 3876.5000 CHIX 14:54:16 196 3874.5000 CHIX 14:55:00 212 3874.5000 CHIX 14:55:00 403 3873.5000 CHIX 14:56:53 28 3873.5000 CHIX 14:57:04 225 3876.0000 CHIX 14:59:11 227 3876.0000 CHIX 14:59:11 88 3875.0000 CHIX 15:00:25 100 3876.0000 CHIX 15:00:39 312 3876.0000 CHIX 15:00:39 20 3876.0000 CHIX 15:00:41 315 3877.0000 CHIX 15:02:44 134 3877.0000 CHIX 15:02:51 177 3877.0000 CHIX 15:04:02 255 3877.0000 CHIX 15:04:02 89 3876.0000 CHIX 15:04:15 288 3876.0000 CHIX 15:04:15 177 3875.5000 CHIX 15:05:53 250 3875.5000 CHIX 15:05:53 175 3875.5000 CHIX 15:05:53 250 3875.5000 CHIX 15:06:00 419 3874.5000 CHIX 15:06:15 162 3873.5000 CHIX 15:07:30 218 3873.5000 CHIX 15:07:30 426 3873.5000 CHIX 15:08:42 432 3868.5000 CHIX 15:10:23 420 3865.5000 CHIX 15:10:50 32 3864.5000 CHIX 15:11:57 157 3864.5000 CHIX 15:11:57 222 3864.5000 CHIX 15:11:57 29 3863.5000 CHIX 15:13:40 332 3863.5000 CHIX 15:13:40 77 3863.5000 CHIX 15:13:40 397 3861.0000 CHIX 15:14:48 113 3860.0000 CHIX 15:17:23 112 3860.0000 CHIX 15:17:23 200 3860.0000 CHIX 15:17:23 23 3860.0000 CHIX 15:17:23 421 3860.0000 CHIX 15:17:23 219 3862.5000 CHIX 15:21:07 100 3862.5000 CHIX 15:21:07 91 3862.5000 CHIX 15:21:07 390 3863.5000 CHIX 15:22:45 400 3863.0000 CHIX 15:24:29 432 3862.0000 CHIX 15:26:35 25 3862.0000 CHIX 15:26:35 168 3861.0000 CHIX 15:27:41 24 3861.0000 CHIX 15:27:41 33 3861.0000 CHIX 15:27:41 105 3861.0000 CHIX 15:27:41 33 3861.0000 CHIX 15:27:41 61 3861.0000 CHIX 15:27:41 33 3861.0000 CHIX 15:27:42 461 3863.5000 CHIX 15:31:02 438 3864.0000 CHIX 15:32:50 375 3865.0000 CHIX 15:33:53 359 3865.0000 CHIX 15:35:46 38 3865.0000 CHIX 15:35:46 388 3867.5000 CHIX 15:39:15 403 3865.5000 CHIX 15:39:53 15 3864.5000 CHIX 15:41:02 231 3864.5000 CHIX 15:41:09 126 3864.5000 CHIX 15:41:14 302 3867.5000 CHIX 15:45:19 284 3867.5000 CHIX 15:45:19 118 3867.5000 CHIX 15:46:06 285 3867.5000 CHIX 15:46:06 430 3867.0000 CHIX 15:46:14 186 3867.0000 CHIX 15:48:54 256 3867.0000 CHIX 15:48:54 285 3864.0000 CHIX 15:52:00 148 3864.0000 CHIX 15:52:01 13 3864.5000 CHIX 15:55:09 333 3864.5000 CHIX 15:55:09 47 3864.5000 CHIX 15:55:09 121 3864.5000 CHIX 15:57:15 176 3864.5000 CHIX 15:57:15 121 3864.5000 CHIX 15:57:15 390 3863.0000 CHIX 15:59:31 56 3863.0000 CHIX 15:59:42 436 3864.5000 CHIX 16:01:10 91 3863.0000 CHIX 16:03:31 21 3863.5000 CHIX 16:04:27 217 3863.5000 CHIX 16:04:28 33 3863.5000 CHIX 16:04:28 250 3863.5000 CHIX 16:04:28 82 3863.5000 CHIX 16:04:28 200 3865.5000 CHIX 16:05:47 120 3865.5000 CHIX 16:05:47 218 3865.0000 CHIX 16:06:08 445 3865.0000 CHIX 16:06:14 167 3865.0000 CHIX 16:06:14 160 3864.5000 CHIX 16:06:57 300 3865.5000 CHIX 16:07:46 110 3865.5000 CHIX 16:07:46 345 3866.0000 CHIX 16:08:35 37 3866.0000 CHIX 16:08:35 374 3867.0000 CHIX 16:08:58 250 3867.5000 CHIX 16:10:20 143 3867.5000 CHIX 16:10:20 6 3867.5000 CHIX 16:10:21 221 3867.0000 CHIX 16:10:44 34 3867.0000 CHIX 16:11:10 138 3867.0000 CHIX 16:11:10 150 3864.0000 CHIX 16:12:30 154 3864.0000 CHIX 16:13:13 103 3864.0000 CHIX 16:14:05 390 3863.5000 CHIX 16:14:46 28 3862.0000 CHIX 16:15:29 371 3862.0000 CHIX 16:15:31 16 3861.0000 CHIX 16:16:24 102 3861.0000 CHIX 16:16:24 110 3861.0000 CHIX 16:16:25 41 3861.0000 CHIX 16:16:25 50 3861.0000 CHIX 16:16:25 46 3861.0000 CHIX 16:16:25 55 3861.0000 CHIX 16:16:30 83 3864.5000 CHIX 16:20:13 213 3864.5000 CHIX 16:20:17 201 3864.5000 CHIX 16:20:22 207 3864.5000 CHIX 16:20:22 90 3864.5000 CHIX 16:20:22 200 3864.0000 CHIX 16:20:35 250 3863.0000 CHIX 16:21:01 29 3863.0000 CHIX 16:21:01 22 3863.0000 CHIX 16:21:01 159 3863.0000 CHIX 16:21:09 167 3862.5000 CHIX 16:23:07 59 3862.5000 CHIX 16:23:07 189 3862.5000 CHIX 16:23:07 100 3863.0000 CHIX 16:24:01 56 3863.0000 CHIX 16:24:01 128 3862.5000 CHIX 16:24:01 281 3864.5000 CHIX 16:25:10 131 3864.5000 CHIX 16:25:10 93 3864.0000 CHIX 16:25:18 116 3864.0000 CHIX 16:25:20 163 3864.0000 CHIX 16:25:29 32 3864.0000 CHIX 16:25:39 132 3864.0000 CHIX 16:26:24 314 3864.0000 CHIX 16:26:31 100 3865.0000 CHIX 16:27:42 200 3865.0000 CHIX 16:27:42 110 3863.5000 CHIX 16:28:12 7 3863.5000 CHIX 16:28:12 103 3864.0000 CHIX 16:28:14 135 3864.0000 CHIX 16:28:14 102 3863.5000 CHIX 16:28:29 200 3866.0000 CHIX 16:28:52 86 3866.0000 CHIX 16:28:52 100 3866.0000 CHIX 16:28:52 100 3865.5000 CHIX 16:29:22 12 3865.5000 CHIX 16:29:22 139 3865.5000 CHIX 16:29:22 137 3865.5000 CHIX 16:29:22 246 3867.0000 LSE 08:02:52 181 3867.0000 LSE 08:02:54 424 3864.5000 LSE 08:02:59 478 3868.5000 LSE 08:03:57 273 3867.0000 LSE 08:04:02 150 3867.0000 LSE 08:04:02 416 3882.0000 LSE 08:07:28 491 3881.5000 LSE 08:07:47 446 3882.0000 LSE 08:07:47 197 3881.0000 LSE 08:09:01 281 3881.0000 LSE 08:09:15 932 3887.5000 LSE 08:10:41 422 3887.5000 LSE 08:10:44 261 3887.0000 LSE 08:10:47 215 3886.5000 LSE 08:10:47 405 3886.5000 LSE 08:10:47 95 3887.0000 LSE 08:10:47 750 3887.0000 LSE 08:10:47 369 3887.0000 LSE 08:10:47 419 3886.0000 LSE 08:10:48 422 3885.0000 LSE 08:10:54 5 3885.0000 LSE 08:10:55 473 3883.5000 LSE 08:11:04 400 3885.5000 LSE 08:11:32 493 3885.5000 LSE 08:11:50 502 3885.0000 LSE 08:11:52 121 3884.0000 LSE 08:11:55 351 3884.0000 LSE 08:11:55 475 3883.0000 LSE 08:12:02 421 3888.0000 LSE 08:12:53 474 3888.0000 LSE 08:13:01 399 3887.5000 LSE 08:13:13 250 3887.5000 LSE 08:13:13 123 3887.5000 LSE 08:13:13 286 3887.5000 LSE 08:13:13 504 3888.0000 LSE 08:13:32 33 3888.0000 LSE 08:13:32 344 3888.0000 LSE 08:13:32 461 3888.0000 LSE 08:13:32 486 3888.0000 LSE 08:14:04 187 3888.0000 LSE 08:14:04 150 3887.0000 LSE 08:14:07 585 3887.5000 LSE 08:14:07 432 3886.0000 LSE 08:15:28 456 3885.0000 LSE 08:15:32 344 3884.0000 LSE 08:15:39 150 3884.0000 LSE 08:15:39 22 3884.5000 LSE 08:15:39 375 3884.5000 LSE 08:15:39 261 3883.0000 LSE 08:16:29 210 3883.0000 LSE 08:16:29 551 3882.5000 LSE 08:16:34 528 3882.5000 LSE 08:16:34 310 3883.0000 LSE 08:16:45 150 3882.5000 LSE 08:16:45 10 3883.0000 LSE 08:16:45 164 3883.0000 LSE 08:16:45 1 3883.0000 LSE 08:16:45 65 3882.5000 LSE 08:16:45 439 3883.0000 LSE 08:16:45 484 3884.5000 LSE 08:17:03 462 3883.0000 LSE 08:17:06 486 3883.5000 LSE 08:17:06 232 3881.5000 LSE 08:17:08 455 3882.5000 LSE 08:17:08 192 3881.5000 LSE 08:17:18 459 3883.0000 LSE 08:18:06 328 3882.5000 LSE 08:18:10 516 3882.5000 LSE 08:18:10 121 3881.5000 LSE 08:19:12 32 3885.5000 LSE 08:20:02 399 3885.5000 LSE 08:20:14 463 3885.0000 LSE 08:20:17 115 3886.0000 LSE 08:20:52 310 3886.0000 LSE 08:20:52 1 3888.0000 LSE 08:21:19 480 3888.0000 LSE 08:21:19 439 3887.5000 LSE 08:21:24 330 3887.0000 LSE 08:21:32 87 3887.0000 LSE 08:21:32 491 3885.5000 LSE 08:21:54 467 3883.5000 LSE 08:22:13 405 3882.5000 LSE 08:23:25 452 3882.5000 LSE 08:23:25 37 3882.0000 LSE 08:23:35 493 3882.0000 LSE 08:23:58 503 3882.0000 LSE 08:23:58 407 3882.5000 LSE 08:25:09 150 3882.5000 LSE 08:25:20 326 3882.5000 LSE 08:25:20 469 3881.5000 LSE 08:25:22 249 3880.0000 LSE 08:25:31 157 3880.0000 LSE 08:25:37 458 3879.0000 LSE 08:26:20 444 3878.5000 LSE 08:26:23 484 3879.0000 LSE 08:27:09 90 3876.5000 LSE 08:28:03 351 3876.5000 LSE 08:28:05 484 3876.0000 LSE 08:28:14 452 3874.5000 LSE 08:28:17 489 3876.5000 LSE 08:29:12 158 3875.0000 LSE 08:29:18 429 3876.0000 LSE 08:29:53 454 3876.0000 LSE 08:29:53 448 3877.0000 LSE 08:30:25 445 3877.0000 LSE 08:30:25 253 3876.5000 LSE 08:30:27 481 3876.5000 LSE 08:30:28 462 3876.0000 LSE 08:30:31 25 3875.5000 LSE 08:31:48 411 3875.5000 LSE 08:31:48 150 3876.5000 LSE 08:32:06 459 3876.0000 LSE 08:32:15 409 3877.5000 LSE 08:33:33 471 3877.0000 LSE 08:34:06 56 3877.5000 LSE 08:35:52 125 3877.5000 LSE 08:35:52 61 3877.5000 LSE 08:35:52 15 3877.5000 LSE 08:35:52 158 3877.5000 LSE 08:35:52 420 3878.0000 LSE 08:35:52 457 3876.0000 LSE 08:36:13 403 3873.0000 LSE 08:36:40 470 3877.5000 LSE 08:38:38 520 3878.5000 LSE 08:38:38 669 3876.0000 LSE 08:38:39 529 3876.5000 LSE 08:38:39 291 3876.5000 LSE 08:38:39 93 3876.5000 LSE 08:38:39 55 3876.5000 LSE 08:38:39 64 3876.5000 LSE 08:38:39 9 3876.5000 LSE 08:38:39 91 3876.5000 LSE 08:38:39 58 3876.5000 LSE 08:38:39 273 3876.5000 LSE 08:38:39 214 3874.0000 LSE 08:39:04 302 3874.0000 LSE 08:39:04 243 3874.0000 LSE 08:39:04 10 3874.0000 LSE 08:39:04 329 3874.5000 LSE 08:39:04 501 3874.5000 LSE 08:39:04 421 3874.5000 LSE 08:40:00 443 3874.5000 LSE 08:40:00 150 3875.0000 LSE 08:40:00 586 3874.0000 LSE 08:40:09 493 3874.5000 LSE 08:40:39 474 3874.0000 LSE 08:41:07 494 3873.5000 LSE 08:42:14 477 3874.0000 LSE 08:42:14 206 3874.0000 LSE 08:43:21 220 3874.0000 LSE 08:43:21 189 3874.0000 LSE 08:44:38 251 3874.0000 LSE 08:44:38 143 3874.5000 LSE 08:45:26 301 3874.5000 LSE 08:45:40 449 3874.0000 LSE 08:45:45 41 3874.0000 LSE 08:45:45 467 3873.0000 LSE 08:46:32 449 3871.0000 LSE 08:46:56 458 3871.0000 LSE 08:46:56 450 3871.0000 LSE 08:46:56 609 3871.0000 LSE 08:46:57 20 3871.0000 LSE 08:46:57 400 3869.5000 LSE 08:46:58 16 3867.5000 LSE 08:46:59 459 3868.5000 LSE 08:46:59 597 3867.0000 LSE 08:47:01 283 3871.0000 LSE 08:47:56 339 3871.0000 LSE 08:47:56 704 3872.0000 LSE 08:47:56 461 3871.5000 LSE 08:48:42 454 3871.5000 LSE 08:49:20 479 3871.0000 LSE 08:50:28 394 3870.5000 LSE 08:50:31 69 3870.5000 LSE 08:50:31 456 3869.0000 LSE 08:51:03 410 3868.0000 LSE 08:52:01 103 3867.5000 LSE 08:52:39 258 3867.5000 LSE 08:52:39 64 3867.5000 LSE 08:52:39 241 3865.5000 LSE 08:53:01 173 3865.5000 LSE 08:53:01 121 3864.5000 LSE 08:53:54 50 3864.5000 LSE 08:53:54 50 3864.5000 LSE 08:53:54 25 3864.5000 LSE 08:53:54 75 3864.5000 LSE 08:53:54 75 3864.5000 LSE 08:53:54 50 3864.5000 LSE 08:53:54 50 3864.5000 LSE 08:53:54 50 3864.5000 LSE 08:53:54 125 3864.5000 LSE 08:53:54 75 3864.5000 LSE 08:53:54 180 3864.5000 LSE 08:53:54 485 3863.0000 LSE 08:54:24 453 3860.0000 LSE 08:55:09 50 3859.5000 LSE 08:56:48 75 3859.5000 LSE 08:56:48 41 3859.5000 LSE 08:56:48 150 3859.5000 LSE 08:56:48 75 3859.5000 LSE 08:56:48 50 3859.5000 LSE 08:56:48 50 3859.5000 LSE 08:56:48 211 3859.5000 LSE 08:56:48 269 3859.5000 LSE 08:56:48 50 3860.5000 LSE 08:56:55 150 3860.5000 LSE 08:56:55 75 3860.5000 LSE 08:56:55 50 3860.5000 LSE 08:56:55 50 3860.5000 LSE 08:56:55 75 3860.5000 LSE 08:56:55 299 3860.5000 LSE 08:56:55 50 3862.5000 LSE 08:56:58 150 3862.5000 LSE 08:56:58 75 3862.5000 LSE 08:56:58 50 3862.5000 LSE 08:56:58 75 3862.5000 LSE 08:56:58 50 3862.5000 LSE 08:56:58 114 3863.0000 LSE 08:56:59 150 3863.0000 LSE 08:56:59 155 3863.0000 LSE 08:56:59 150 3863.0000 LSE 08:57:01 283 3862.5000 LSE 08:57:01 427 3863.0000 LSE 08:57:02 466 3862.5000 LSE 08:57:02 390 3862.5000 LSE 08:57:02 148 3863.5000 LSE 08:57:29 150 3863.5000 LSE 08:57:29 488 3863.5000 LSE 08:57:29 299 3863.0000 LSE 08:57:33 75 3863.0000 LSE 08:57:33 103 3863.0000 LSE 08:57:33 28 3863.0000 LSE 08:57:33 249 3863.0000 LSE 08:57:33 213 3863.0000 LSE 08:57:33 632 3862.5000 LSE 08:57:51 480 3862.5000 LSE 08:58:11 181 3862.5000 LSE 08:59:17 270 3862.5000 LSE 08:59:17 79 3863.5000 LSE 09:00:01 309 3863.5000 LSE 09:00:01 28 3863.5000 LSE 09:00:01 490 3865.0000 LSE 09:01:05 431 3865.5000 LSE 09:01:05 456 3864.5000 LSE 09:01:08 445 3865.0000 LSE 09:02:19 482 3861.5000 LSE 09:03:29 181 3859.0000 LSE 09:06:32 421 3860.0000 LSE 09:07:38 483 3860.5000 LSE 09:07:38 421 3859.5000 LSE 09:08:04 447 3858.5000 LSE 09:09:04 399 3858.5000 LSE 09:09:04 15 3858.5000 LSE 09:09:04 443 3859.0000 LSE 09:11:11 421 3856.0000 LSE 09:12:56 27 3854.0000 LSE 09:13:47 120 3854.0000 LSE 09:13:47 33 3854.0000 LSE 09:13:54 250 3854.0000 LSE 09:13:54 222 3854.0000 LSE 09:13:54 50 3854.0000 LSE 09:13:54 102 3854.0000 LSE 09:13:54 100 3854.0000 LSE 09:13:54 439 3855.5000 LSE 09:14:15 92 3855.5000 LSE 09:14:15 150 3855.5000 LSE 09:14:15 100 3855.5000 LSE 09:14:15 736 3854.5000 LSE 09:14:27 73 3853.5000 LSE 09:14:53 96 3854.0000 LSE 09:14:53 340 3854.0000 LSE 09:14:53 65 3854.0000 LSE 09:14:53 101 3854.0000 LSE 09:15:23 45 3854.0000 LSE 09:15:23 159 3854.0000 LSE 09:15:23 61 3854.0000 LSE 09:15:23 40 3854.0000 LSE 09:15:23 60 3854.0000 LSE 09:15:23 100 3854.0000 LSE 09:15:23 250 3854.0000 LSE 09:15:23 40 3854.0000 LSE 09:15:23 200 3852.5000 LSE 09:16:52 109 3852.5000 LSE 09:16:52 480 3853.0000 LSE 09:17:37 32 3852.0000 LSE 09:18:04 291 3852.0000 LSE 09:18:04 34 3852.0000 LSE 09:18:08 37 3852.0000 LSE 09:18:08 206 3852.0000 LSE 09:18:08 66 3852.0000 LSE 09:18:08 21 3850.5000 LSE 09:18:13 97 3850.5000 LSE 09:18:13 320 3850.5000 LSE 09:18:13 411 3852.0000 LSE 09:18:13 103 3850.0000 LSE 09:18:20 154 3850.0000 LSE 09:18:23 421 3850.0000 LSE 09:18:23 155 3850.0000 LSE 09:18:23 332 3853.0000 LSE 09:19:42 138 3853.0000 LSE 09:19:42 456 3853.0000 LSE 09:19:42 432 3852.5000 LSE 09:19:43 478 3852.0000 LSE 09:19:59 44 3851.0000 LSE 09:20:33 35 3851.0000 LSE 09:20:33 38 3851.0000 LSE 09:20:33 362 3851.0000 LSE 09:20:45 155 3850.5000 LSE 09:21:26 255 3850.5000 LSE 09:21:26 420 3851.0000 LSE 09:21:26 443 3851.5000 LSE 09:22:13 226 3850.0000 LSE 09:22:14 423 3850.0000 LSE 09:22:24 202 3850.0000 LSE 09:22:24 128 3849.5000 LSE 09:22:31 283 3849.5000 LSE 09:22:31 416 3849.5000 LSE 09:22:37 545 3849.0000 LSE 09:22:43 466 3849.0000 LSE 09:22:43 415 3849.5000 LSE 09:23:00 156 3849.0000 LSE 09:23:02 99 3849.0000 LSE 09:23:02 215 3849.0000 LSE 09:23:07 631 3849.0000 LSE 09:23:24 29 3848.5000 LSE 09:23:25 128 3848.5000 LSE 09:23:29 334 3848.5000 LSE 09:23:31 88 3848.0000 LSE 09:23:36 113 3848.0000 LSE 09:23:41 282 3848.0000 LSE 09:23:41 130 3847.0000 LSE 09:23:53 352 3847.0000 LSE 09:23:56 1 3846.0000 LSE 09:24:39 74 3852.0000 LSE 09:25:30 330 3852.0000 LSE 09:25:30 50 3851.5000 LSE 09:25:30 75 3851.5000 LSE 09:25:30 479 3851.0000 LSE 09:25:49 55 3851.0000 LSE 09:25:49 150 3851.0000 LSE 09:25:49 353 3851.0000 LSE 09:25:49 50 3851.0000 LSE 09:25:51 150 3851.0000 LSE 09:25:51 86 3850.5000 LSE 09:25:51 463 3850.5000 LSE 09:25:57 550 3850.5000 LSE 09:25:57 234 3852.5000 LSE 09:28:33 256 3852.5000 LSE 09:28:33 91 3852.5000 LSE 09:28:33 76 3852.5000 LSE 09:28:33 50 3852.5000 LSE 09:28:33 75 3852.5000 LSE 09:28:33 200 3852.0000 LSE 09:28:33 676 3852.5000 LSE 09:28:33 254 3851.5000 LSE 09:28:34 189 3851.5000 LSE 09:28:36 13 3851.5000 LSE 09:28:36 402 3851.5000 LSE 09:30:31 169 3850.5000 LSE 09:30:45 232 3850.5000 LSE 09:31:41 27 3851.0000 LSE 09:32:13 97 3851.0000 LSE 09:32:13 482 3850.0000 LSE 09:32:21 677 3851.0000 LSE 09:32:21 73 3851.0000 LSE 09:32:21 561 3849.5000 LSE 09:32:42 120 3851.0000 LSE 09:33:52 316 3851.0000 LSE 09:33:52 475 3850.5000 LSE 09:33:53 480 3851.0000 LSE 09:34:45 12 3851.0000 LSE 09:34:45 149 3855.5000 LSE 09:36:22 330 3855.5000 LSE 09:36:22 533 3856.0000 LSE 09:36:22 75 3855.5000 LSE 09:37:54 50 3855.5000 LSE 09:37:54 38 3855.5000 LSE 09:37:54 50 3855.5000 LSE 09:37:54 50 3855.5000 LSE 09:37:54 150 3855.5000 LSE 09:37:54 292 3856.0000 LSE 09:37:54 50 3856.0000 LSE 09:37:54 125 3856.0000 LSE 09:37:54 216 3856.0000 LSE 09:37:54 50 3856.0000 LSE 09:37:54 150 3856.0000 LSE 09:37:54 494 3856.0000 LSE 09:37:54 470 3856.0000 LSE 09:37:54 441 3853.5000 LSE 09:38:40 485 3854.0000 LSE 09:38:40 71 3852.5000 LSE 09:39:17 100 3852.5000 LSE 09:39:17 546 3852.5000 LSE 09:39:17 29 3852.5000 LSE 09:39:17 343 3852.0000 LSE 09:39:29 446 3852.5000 LSE 09:40:08 46 3852.0000 LSE 09:40:11 178 3852.0000 LSE 09:40:11 247 3852.0000 LSE 09:40:11 131 3853.0000 LSE 09:41:30 249 3853.0000 LSE 09:41:30 150 3853.0000 LSE 09:41:30 49 3853.0000 LSE 09:41:30 163 3852.5000 LSE 09:41:31 41 3852.5000 LSE 09:41:32 112 3852.5000 LSE 09:41:32 79 3852.5000 LSE 09:41:34 104 3852.5000 LSE 09:41:34 249 3853.5000 LSE 09:42:26 95 3853.5000 LSE 09:42:26 93 3853.5000 LSE 09:42:26 1 3853.0000 LSE 09:43:01 486 3853.0000 LSE 09:43:01 443 3851.0000 LSE 09:44:15 428 3850.5000 LSE 09:46:12 50 3852.0000 LSE 09:46:45 50 3852.0000 LSE 09:46:45 75 3852.0000 LSE 09:46:45 150 3852.0000 LSE 09:46:45 50 3852.0000 LSE 09:46:45 75 3852.0000 LSE 09:46:45 15 3852.0000 LSE 09:46:45 635 3851.5000 LSE 09:46:46 75 3851.5000 LSE 09:47:28 150 3851.5000 LSE 09:47:28 50 3851.5000 LSE 09:47:28 50 3851.5000 LSE 09:47:28 72 3851.5000 LSE 09:47:28 13 3851.5000 LSE 09:47:28 55 3851.5000 LSE 09:47:28 50 3851.5000 LSE 09:47:28 330 3851.5000 LSE 09:47:28 60 3852.0000 LSE 09:47:28 473 3852.0000 LSE 09:47:28 43 3850.5000 LSE 09:48:07 80 3850.5000 LSE 09:48:07 320 3850.5000 LSE 09:48:07 469 3848.0000 LSE 09:48:29 26 3848.0000 LSE 09:48:29 452 3848.0000 LSE 09:49:50 471 3845.0000 LSE 09:51:07 458 3845.5000 LSE 09:51:27 457 3846.0000 LSE 09:51:27 440 3846.0000 LSE 09:51:27 471 3846.0000 LSE 09:51:27 460 3844.5000 LSE 09:51:28 439 3844.5000 LSE 09:51:28 320 3844.5000 LSE 09:52:14 119 3844.5000 LSE 09:52:14 68 3843.0000 LSE 09:52:48 1 3844.5000 LSE 09:53:27 467 3844.5000 LSE 09:53:27 420 3843.5000 LSE 09:53:50 420 3844.0000 LSE 09:53:50 565 3843.5000 LSE 09:54:02 322 3844.0000 LSE 09:54:02 137 3844.0000 LSE 09:54:02 466 3844.0000 LSE 09:54:02 352 3844.0000 LSE 09:54:02 150 3844.5000 LSE 09:54:02 158 3844.0000 LSE 09:54:02 466 3844.5000 LSE 09:54:02 309 3843.0000 LSE 09:54:34 105 3843.0000 LSE 09:54:34 382 3844.0000 LSE 09:55:32 48 3844.0000 LSE 09:55:32 485 3845.0000 LSE 09:56:54 454 3846.5000 LSE 09:57:42 27 3846.5000 LSE 09:57:50 75 3849.0000 LSE 09:58:18 50 3849.0000 LSE 09:58:18 150 3849.0000 LSE 09:58:18 50 3849.0000 LSE 09:58:18 75 3849.0000 LSE 09:58:18 50 3849.0000 LSE 09:58:18 232 3850.5000 LSE 09:59:13 75 3850.5000 LSE 09:59:14 160 3850.5000 LSE 09:59:14 150 3850.5000 LSE 09:59:14 50 3850.5000 LSE 09:59:14 50 3850.5000 LSE 09:59:14 50 3850.5000 LSE 09:59:14 258 3850.5000 LSE 09:59:14 313 3850.0000 LSE 09:59:22 427 3850.0000 LSE 09:59:22 575 3848.5000 LSE 09:59:28 398 3848.0000 LSE 09:59:30 75 3847.5000 LSE 09:59:47 75 3847.5000 LSE 09:59:47 102 3847.5000 LSE 09:59:47 150 3847.5000 LSE 09:59:47 115 3847.0000 LSE 10:00:09 331 3847.0000 LSE 10:00:09 461 3847.5000 LSE 10:00:39 226 3847.0000 LSE 10:01:16 259 3847.0000 LSE 10:01:38 150 3847.5000 LSE 10:02:52 50 3847.5000 LSE 10:02:52 838 3847.5000 LSE 10:03:20 65 3847.5000 LSE 10:04:11 50 3847.5000 LSE 10:04:11 75 3847.5000 LSE 10:04:11 50 3847.5000 LSE 10:04:11 50 3847.5000 LSE 10:04:11 150 3847.5000 LSE 10:04:11 31 3847.5000 LSE 10:04:11 50 3847.5000 LSE 10:04:11 50 3847.5000 LSE 10:04:11 75 3847.5000 LSE 10:04:11 50 3847.5000 LSE 10:04:11 50 3847.5000 LSE 10:04:11 150 3847.5000 LSE 10:04:11 428 3847.5000 LSE 10:04:11 559 3847.5000 LSE 10:04:11 75 3851.0000 LSE 10:06:02 50 3851.0000 LSE 10:06:02 50 3851.0000 LSE 10:06:02 50 3851.0000 LSE 10:06:02 50 3851.0000 LSE 10:06:02 150 3851.0000 LSE 10:06:02 150 3851.0000 LSE 10:06:02 150 3851.0000 LSE 10:06:02 50 3851.0000 LSE 10:06:02 50 3851.0000 LSE 10:06:02 75 3851.0000 LSE 10:06:02 50 3851.0000 LSE 10:06:02 50 3851.0000 LSE 10:06:02 682 3852.5000 LSE 10:06:40 287 3851.0000 LSE 10:07:53 145 3851.0000 LSE 10:07:53 525 3851.0000 LSE 10:07:53 42 3851.0000 LSE 10:07:53 110 3851.5000 LSE 10:08:12 439 3852.0000 LSE 10:08:12 3 3851.5000 LSE 10:08:16 397 3851.5000 LSE 10:08:16 325 3851.5000 LSE 10:08:16 45 3851.5000 LSE 10:08:16 412 3851.0000 LSE 10:08:40 19 3851.0000 LSE 10:08:40 486 3850.0000 LSE 10:08:44 402 3849.5000 LSE 10:08:47 474 3849.5000 LSE 10:09:51 410 3850.5000 LSE 10:12:23 464 3849.5000 LSE 10:12:33 44 3850.5000 LSE 10:13:53 367 3850.5000 LSE 10:13:53 215 3848.0000 LSE 10:14:15 7 3848.0000 LSE 10:14:15 188 3848.0000 LSE 10:14:15 318 3847.5000 LSE 10:15:07 141 3847.5000 LSE 10:15:07 131 3847.5000 LSE 10:19:26 332 3847.5000 LSE 10:19:26 294 3848.0000 LSE 10:20:46 272 3849.0000 LSE 10:21:31 155 3849.0000 LSE 10:21:31 420 3848.5000 LSE 10:22:31 376 3849.5000 LSE 10:24:35 89 3849.5000 LSE 10:24:35 218 3849.0000 LSE 10:24:36 240 3849.0000 LSE 10:24:36 416 3852.0000 LSE 10:29:42 460 3850.5000 LSE 10:29:43 455 3850.0000 LSE 10:30:04 431 3849.5000 LSE 10:30:06 163 3848.5000 LSE 10:31:09 697 3846.0000 LSE 10:33:12 440 3847.0000 LSE 10:33:12 293 3848.5000 LSE 10:33:12 2 3843.0000 LSE 10:33:13 417 3843.0000 LSE 10:33:13 438 3843.0000 LSE 10:33:13 670 3845.0000 LSE 10:33:13 263 3845.5000 LSE 10:33:13 227 3845.5000 LSE 10:33:13 438 3845.5000 LSE 10:33:13 290 3845.5000 LSE 10:33:13 68 3845.5000 LSE 10:33:13 336 3845.5000 LSE 10:33:13 461 3846.0000 LSE 10:33:13 556 3843.5000 LSE 10:33:22 430 3843.5000 LSE 10:33:22 486 3843.5000 LSE 10:33:22 450 3844.0000 LSE 10:33:22 469 3843.5000 LSE 10:33:24 421 3843.5000 LSE 10:33:28 485 3843.5000 LSE 10:33:28 408 3844.0000 LSE 10:33:28 442 3844.0000 LSE 10:33:28 150 3844.0000 LSE 10:33:28 18 3844.0000 LSE 10:33:28 443 3843.5000 LSE 10:33:49 30 3845.0000 LSE 10:34:11 211 3845.0000 LSE 10:34:11 150 3845.0000 LSE 10:34:11 50 3845.0000 LSE 10:34:11 331 3845.0000 LSE 10:34:11 472 3844.5000 LSE 10:34:12 402 3844.5000 LSE 10:34:12 50 3844.5000 LSE 10:34:17 50 3844.5000 LSE 10:34:17 75 3844.5000 LSE 10:34:17 331 3844.5000 LSE 10:34:17 150 3844.5000 LSE 10:35:02 248 3844.5000 LSE 10:35:02 807 3848.5000 LSE 10:35:42 50 3850.0000 LSE 10:36:01 75 3850.0000 LSE 10:36:01 50 3850.0000 LSE 10:36:01 50 3850.0000 LSE 10:36:01 150 3850.0000 LSE 10:36:01 210 3850.0000 LSE 10:36:01 43 3849.5000 LSE 10:36:01 39 3850.0000 LSE 10:36:01 447 3850.0000 LSE 10:36:01 690 3849.5000 LSE 10:36:07 500 3851.5000 LSE 10:37:35 471 3852.0000 LSE 10:38:02 150 3852.5000 LSE 10:38:20 230 3852.5000 LSE 10:38:20 526 3852.5000 LSE 10:38:20 68 3853.0000 LSE 10:38:40 260 3853.0000 LSE 10:38:40 446 3852.5000 LSE 10:38:41 483 3852.5000 LSE 10:38:41 134 3852.0000 LSE 10:38:46 180 3852.0000 LSE 10:38:46 150 3852.0000 LSE 10:38:46 240 3852.0000 LSE 10:38:46 50 3852.0000 LSE 10:38:46 260 3852.0000 LSE 10:38:46 42 3852.0000 LSE 10:38:46 108 3852.0000 LSE 10:38:46 328 3852.0000 LSE 10:38:46 594 3852.0000 LSE 10:38:46 472 3855.0000 LSE 10:42:20 494 3852.0000 LSE 10:43:48 422 3852.5000 LSE 10:43:48 407 3852.0000 LSE 10:45:04 32 3850.0000 LSE 10:46:57 50 3850.0000 LSE 10:46:57 150 3850.0000 LSE 10:46:57 50 3849.5000 LSE 10:46:57 150 3849.5000 LSE 10:46:57 403 3850.5000 LSE 10:46:57 451 3852.0000 LSE 10:51:46 889 3852.0000 LSE 10:51:46 402 3852.0000 LSE 10:52:09 75 3852.0000 LSE 10:52:09 150 3852.0000 LSE 10:52:09 50 3852.0000 LSE 10:52:09 50 3852.0000 LSE 10:52:09 50 3852.0000 LSE 10:52:09 199 3852.0000 LSE 10:52:09 467 3852.5000 LSE 10:52:09 960 3853.0000 LSE 10:52:09 459 3851.5000 LSE 10:53:40 253 3851.0000 LSE 10:55:04 61 3851.0000 LSE 10:55:04 200 3851.0000 LSE 10:55:04 444 3851.5000 LSE 10:56:24 153 3851.5000 LSE 10:57:11 133 3851.5000 LSE 10:57:11 63 3851.5000 LSE 10:57:11 94 3851.5000 LSE 10:57:11 463 3851.5000 LSE 10:57:34 493 3853.0000 LSE 10:58:14 178 3852.0000 LSE 11:00:22 305 3852.0000 LSE 11:00:38 139 3852.0000 LSE 11:00:38 287 3852.0000 LSE 11:00:38 670 3851.5000 LSE 11:01:32 447 3854.0000 LSE 11:03:21 198 3853.5000 LSE 11:04:12 94 3853.5000 LSE 11:04:12 163 3853.5000 LSE 11:04:12 483 3852.5000 LSE 11:04:20 396 3852.0000 LSE 11:04:41 56 3852.0000 LSE 11:04:41 493 3851.5000 LSE 11:05:08 24 3852.0000 LSE 11:06:16 363 3852.0000 LSE 11:07:05 69 3852.0000 LSE 11:07:05 510 3851.0000 LSE 11:07:36 50 3851.0000 LSE 11:07:36 150 3852.0000 LSE 11:08:14 47 3852.0000 LSE 11:08:14 404 3853.0000 LSE 11:09:30 411 3854.5000 LSE 11:09:46 449 3857.0000 LSE 11:10:40 399 3857.0000 LSE 11:10:40 75 3857.5000 LSE 11:10:40 50 3857.5000 LSE 11:10:40 50 3857.5000 LSE 11:10:40 50 3857.5000 LSE 11:10:40 50 3857.5000 LSE 11:10:40 135 3857.5000 LSE 11:10:40 339 3857.5000 LSE 11:10:40 146 3857.5000 LSE 11:10:40 10 3857.5000 LSE 11:11:10 264 3857.5000 LSE 11:11:10 173 3857.5000 LSE 11:11:10 10 3857.5000 LSE 11:11:10 350 3856.0000 LSE 11:11:15 129 3856.0000 LSE 11:11:15 508 3857.0000 LSE 11:11:15 403 3856.5000 LSE 11:11:31 413 3856.0000 LSE 11:11:41 401 3855.0000 LSE 11:11:44 160 3854.5000 LSE 11:11:54 108 3854.5000 LSE 11:11:54 216 3854.5000 LSE 11:12:00 438 3854.0000 LSE 11:12:19 58 3853.0000 LSE 11:14:19 58 3853.0000 LSE 11:14:19 114 3853.0000 LSE 11:14:19 251 3853.0000 LSE 11:14:19 457 3854.0000 LSE 11:16:01 421 3853.5000 LSE 11:16:27 435 3853.0000 LSE 11:19:44 412 3852.0000 LSE 11:20:09 164 3853.0000 LSE 11:21:11 234 3853.0000 LSE 11:21:11 226 3853.0000 LSE 11:22:59 264 3853.0000 LSE 11:25:42 449 3852.0000 LSE 11:26:27 448 3851.5000 LSE 11:26:57 777 3857.5000 LSE 11:37:26 699 3860.0000 LSE 11:39:23 380 3858.5000 LSE 11:41:08 91 3858.5000 LSE 11:41:08 477 3860.0000 LSE 11:41:08 428 3860.0000 LSE 11:41:08 108 3859.0000 LSE 11:41:43 234 3859.0000 LSE 11:41:43 321 3859.0000 LSE 11:41:43 694 3859.5000 LSE 11:41:43 481 3858.0000 LSE 11:42:03 208 3856.5000 LSE 11:45:11 225 3856.5000 LSE 11:45:11 492 3856.5000 LSE 11:46:23 457 3856.0000 LSE 11:48:51 31 3856.5000 LSE 11:49:39 268 3856.5000 LSE 11:49:39 170 3856.5000 LSE 11:49:43 185 3856.0000 LSE 11:49:46 7 3856.0000 LSE 11:49:46 222 3856.0000 LSE 11:49:46 483 3856.5000 LSE 11:50:49 337 3856.0000 LSE 11:51:04 82 3856.0000 LSE 11:51:04 461 3856.5000 LSE 11:52:35 103 3856.0000 LSE 11:52:42 53 3856.0000 LSE 11:52:53 258 3856.0000 LSE 11:52:53 53 3856.0000 LSE 11:52:53 46 3854.5000 LSE 11:53:55 460 3855.0000 LSE 11:56:23 2 3854.0000 LSE 11:56:37 104 3854.0000 LSE 11:56:37 261 3854.0000 LSE 11:56:37 106 3854.0000 LSE 11:56:37 17 3853.0000 LSE 11:57:02 50 3853.0000 LSE 11:57:02 50 3853.0000 LSE 11:57:02 207 3853.0000 LSE 11:57:02 150 3853.0000 LSE 11:57:02 104 3852.0000 LSE 11:58:40 246 3852.0000 LSE 11:58:40 104 3852.0000 LSE 11:58:40 305 3851.5000 LSE 11:59:46 177 3851.5000 LSE 12:00:36 457 3853.5000 LSE 12:02:16 246 3851.5000 LSE 12:04:54 216 3851.5000 LSE 12:04:54 665 3855.5000 LSE 12:05:46 170 3856.0000 LSE 12:05:46 170 3856.0000 LSE 12:05:46 350 3855.0000 LSE 12:05:59 172 3855.0000 LSE 12:05:59 57 3854.0000 LSE 12:07:48 50 3854.0000 LSE 12:07:48 75 3854.0000 LSE 12:07:48 50 3854.0000 LSE 12:07:48 50 3854.0000 LSE 12:07:48 150 3853.5000 LSE 12:07:48 420 3854.0000 LSE 12:07:48 385 3853.0000 LSE 12:08:03 88 3853.0000 LSE 12:08:03 99 3854.5000 LSE 12:10:03 330 3854.5000 LSE 12:10:03 50 3854.0000 LSE 12:10:03 63 3851.0000 LSE 12:12:31 50 3851.0000 LSE 12:12:31 330 3851.0000 LSE 12:12:31 326 3854.5000 LSE 12:18:01 115 3854.5000 LSE 12:18:01 140 3855.0000 LSE 12:18:01 145 3855.0000 LSE 12:18:01 165 3855.0000 LSE 12:18:01 495 3856.0000 LSE 12:19:20 398 3857.5000 LSE 12:22:54 246 3855.5000 LSE 12:25:11 51 3855.5000 LSE 12:25:11 122 3855.5000 LSE 12:25:14 38 3860.5000 LSE 12:30:12 233 3860.5000 LSE 12:30:12 115 3860.5000 LSE 12:30:12 50 3861.5000 LSE 12:30:12 150 3861.5000 LSE 12:30:12 50 3861.5000 LSE 12:30:12 50 3861.5000 LSE 12:30:12 150 3861.5000 LSE 12:30:12 75 3861.5000 LSE 12:30:12 515 3861.5000 LSE 12:30:12 60 3860.5000 LSE 12:30:21 50 3861.5000 LSE 12:34:23 150 3861.5000 LSE 12:34:23 75 3861.5000 LSE 12:34:23 50 3861.5000 LSE 12:34:23 99 3861.5000 LSE 12:34:23 50 3861.5000 LSE 12:34:23 400 3862.0000 LSE 12:34:23 401 3862.0000 LSE 12:36:34 19 3861.0000 LSE 12:36:56 442 3861.0000 LSE 12:36:58 481 3861.5000 LSE 12:37:35 489 3861.5000 LSE 12:38:15 484 3860.5000 LSE 12:38:22 410 3861.0000 LSE 12:40:22 147 3860.0000 LSE 12:41:20 230 3860.0000 LSE 12:41:30 71 3860.0000 LSE 12:42:01 472 3861.5000 LSE 12:44:42 414 3861.5000 LSE 12:45:09 900 3863.5000 LSE 12:47:26 475 3863.0000 LSE 12:47:27 464 3865.5000 LSE 12:48:17 274 3865.0000 LSE 12:48:21 93 3865.0000 LSE 12:48:21 84 3865.0000 LSE 12:48:21 402 3863.0000 LSE 12:52:33 87 3862.5000 LSE 12:53:04 184 3862.5000 LSE 12:53:04 44 3862.5000 LSE 12:53:04 7 3862.5000 LSE 12:53:04 106 3862.5000 LSE 12:53:04 409 3861.5000 LSE 12:54:38 473 3862.5000 LSE 12:54:38 444 3861.0000 LSE 12:54:58 79 3859.5000 LSE 12:55:05 360 3859.5000 LSE 12:55:05 352 3859.0000 LSE 12:56:06 138 3859.0000 LSE 12:56:06 399 3861.0000 LSE 13:00:24 442 3862.5000 LSE 13:03:42 323 3863.0000 LSE 13:03:42 53 3863.0000 LSE 13:03:42 26 3863.0000 LSE 13:03:42 73 3863.0000 LSE 13:03:42 416 3863.5000 LSE 13:06:39 732 3864.0000 LSE 13:08:00 431 3863.5000 LSE 13:08:12 492 3865.5000 LSE 13:10:42 440 3866.0000 LSE 13:13:21 140 3865.5000 LSE 13:16:15 153 3865.5000 LSE 13:16:15 110 3865.5000 LSE 13:16:15 430 3865.0000 LSE 13:16:37 260 3865.5000 LSE 13:17:15 198 3865.5000 LSE 13:17:15 19 3865.5000 LSE 13:17:15 422 3865.0000 LSE 13:18:41 329 3866.0000 LSE 13:20:00 105 3866.0000 LSE 13:20:00 475 3866.0000 LSE 13:20:00 236 3865.5000 LSE 13:26:12 145 3865.5000 LSE 13:26:12 30 3864.0000 LSE 13:26:57 43 3864.0000 LSE 13:26:57 464 3865.0000 LSE 13:26:57 130 3865.5000 LSE 13:26:57 490 3864.0000 LSE 13:26:58 559 3864.0000 LSE 13:26:58 150 3863.5000 LSE 13:27:00 50 3863.5000 LSE 13:27:00 75 3863.5000 LSE 13:27:00 664 3863.5000 LSE 13:27:09 618 3863.5000 LSE 13:27:10 497 3863.0000 LSE 13:27:39 497 3863.0000 LSE 13:27:39 397 3862.0000 LSE 13:28:01 90 3862.0000 LSE 13:28:01 150 3862.0000 LSE 13:28:01 238 3862.0000 LSE 13:28:01 457 3862.0000 LSE 13:28:01 85 3862.5000 LSE 13:28:01 150 3862.5000 LSE 13:28:01 329 3862.5000 LSE 13:28:01 694 3862.5000 LSE 13:28:01 471 3859.5000 LSE 13:28:37 458 3860.0000 LSE 13:28:37 571 3859.0000 LSE 13:28:44 150 3863.5000 LSE 13:29:57 500 3863.5000 LSE 13:29:57 40 3861.0000 LSE 13:30:01 121 3861.0000 LSE 13:30:01 240 3861.0000 LSE 13:30:01 69 3861.0000 LSE 13:30:01 9 3862.5000 LSE 13:30:01 275 3862.5000 LSE 13:30:01 144 3862.5000 LSE 13:30:01 275 3862.5000 LSE 13:30:01 150 3862.5000 LSE 13:30:01 150 3861.5000 LSE 13:30:01 292 3862.5000 LSE 13:30:01 238 3862.5000 LSE 13:30:01 231 3862.5000 LSE 13:30:01 556 3863.0000 LSE 13:30:01 382 3863.0000 LSE 13:30:01 50 3863.0000 LSE 13:30:01 150 3863.5000 LSE 13:30:01 281 3863.5000 LSE 13:30:01 150 3864.0000 LSE 13:30:01 61 3864.0000 LSE 13:30:01 760 3863.5000 LSE 13:30:01 13 3861.5000 LSE 13:30:13 450 3861.5000 LSE 13:30:13 493 3861.5000 LSE 13:30:13 438 3861.0000 LSE 13:30:16 471 3861.0000 LSE 13:30:16 260 3860.5000 LSE 13:30:18 4 3860.5000 LSE 13:30:18 150 3860.0000 LSE 13:30:18 44 3859.0000 LSE 13:30:20 432 3859.0000 LSE 13:30:20 414 3858.0000 LSE 13:30:33 335 3858.5000 LSE 13:30:33 81 3858.5000 LSE 13:30:33 19 3858.5000 LSE 13:30:33 178 3858.5000 LSE 13:30:33 62 3858.5000 LSE 13:30:33 432 3858.5000 LSE 13:30:33 456 3858.5000 LSE 13:30:33 471 3860.0000 LSE 13:30:33 444 3857.5000 LSE 13:30:34 461 3857.0000 LSE 13:30:38 271 3856.5000 LSE 13:30:39 150 3856.5000 LSE 13:30:39 425 3856.5000 LSE 13:30:39 275 3856.5000 LSE 13:30:40 150 3856.5000 LSE 13:30:40 402 3854.5000 LSE 13:30:42 44 3856.0000 LSE 13:30:59 497 3856.0000 LSE 13:30:59 150 3857.5000 LSE 13:31:47 439 3862.0000 LSE 13:32:24 133 3863.0000 LSE 13:32:58 150 3863.0000 LSE 13:32:58 91 3863.0000 LSE 13:32:58 74 3863.0000 LSE 13:32:58 303 3863.0000 LSE 13:32:58 221 3863.5000 LSE 13:32:58 150 3863.5000 LSE 13:32:58 75 3863.5000 LSE 13:32:58 96 3863.0000 LSE 13:32:58 420 3863.5000 LSE 13:32:58 47 3862.5000 LSE 13:32:59 420 3862.5000 LSE 13:33:13 270 3865.0000 LSE 13:34:53 150 3865.0000 LSE 13:34:53 487 3864.5000 LSE 13:34:53 870 3865.0000 LSE 13:34:53 549 3865.0000 LSE 13:34:53 465 3864.5000 LSE 13:35:15 669 3867.5000 LSE 13:37:19 486 3869.0000 LSE 13:37:50 302 3868.5000 LSE 13:38:02 75 3868.5000 LSE 13:38:02 50 3868.5000 LSE 13:38:02 472 3868.5000 LSE 13:38:02 523 3872.0000 LSE 13:40:04 459 3872.5000 LSE 13:40:04 34 3872.5000 LSE 13:40:04 422 3871.5000 LSE 13:40:09 444 3870.5000 LSE 13:40:26 100 3871.0000 LSE 13:40:45 190 3871.0000 LSE 13:40:45 190 3871.0000 LSE 13:40:45 195 3871.0000 LSE 13:40:45 263 3871.0000 LSE 13:40:45 437 3871.0000 LSE 13:42:20 129 3870.0000 LSE 13:42:32 101 3870.0000 LSE 13:42:32 167 3870.0000 LSE 13:42:32 151 3868.5000 LSE 13:43:05 311 3868.5000 LSE 13:43:05 401 3866.5000 LSE 13:44:38 475 3865.0000 LSE 13:46:04 110 3864.5000 LSE 13:48:02 329 3864.5000 LSE 13:48:02 495 3864.5000 LSE 13:48:02 27 3864.0000 LSE 13:49:37 50 3864.0000 LSE 13:49:37 150 3864.0000 LSE 13:49:37 50 3864.0000 LSE 13:49:37 50 3864.0000 LSE 13:49:37 75 3864.0000 LSE 13:49:37 436 3863.5000 LSE 13:51:59 325 3863.0000 LSE 13:52:06 144 3863.0000 LSE 13:52:06 121 3862.5000 LSE 13:52:24 23 3862.5000 LSE 13:52:24 95 3865.0000 LSE 13:53:17 329 3865.0000 LSE 13:53:17 463 3865.0000 LSE 13:53:17 445 3865.5000 LSE 13:55:07 400 3865.0000 LSE 13:56:18 9 3866.0000 LSE 13:57:36 223 3866.0000 LSE 13:57:36 100 3866.0000 LSE 13:57:36 106 3866.0000 LSE 13:57:36 462 3867.0000 LSE 13:58:40 149 3867.0000 LSE 13:58:40 151 3868.0000 LSE 13:59:54 288 3868.0000 LSE 14:00:11 407 3869.0000 LSE 14:00:53 50 3869.0000 LSE 14:00:53 436 3869.5000 LSE 14:00:53 407 3873.0000 LSE 14:03:10 173 3872.0000 LSE 14:05:08 226 3872.0000 LSE 14:05:36 124 3874.0000 LSE 14:06:28 280 3874.0000 LSE 14:06:28 46 3872.0000 LSE 14:09:07 458 3874.0000 LSE 14:11:49 481 3877.0000 LSE 14:14:18 459 3877.0000 LSE 14:14:53 488 3877.0000 LSE 14:14:53 99 3877.0000 LSE 14:16:13 388 3877.0000 LSE 14:16:13 687 3877.5000 LSE 14:17:54 356 3877.5000 LSE 14:18:11 44 3877.5000 LSE 14:18:11 104 3878.0000 LSE 14:19:08 62 3878.0000 LSE 14:19:08 203 3878.0000 LSE 14:19:08 46 3878.0000 LSE 14:19:08 440 3877.5000 LSE 14:19:16 425 3877.5000 LSE 14:22:25 458 3878.0000 LSE 14:23:54 25 3875.5000 LSE 14:25:45 131 3875.5000 LSE 14:26:49 328 3875.5000 LSE 14:26:49 412 3876.0000 LSE 14:26:49 4 3873.5000 LSE 14:29:54 407 3873.5000 LSE 14:29:54 415 3873.5000 LSE 14:30:10 242 3874.0000 LSE 14:30:35 232 3874.0000 LSE 14:30:35 611 3874.5000 LSE 14:30:35 188 3874.5000 LSE 14:30:51 271 3874.5000 LSE 14:30:51 160 3877.5000 LSE 14:32:47 464 3878.0000 LSE 14:32:47 191 3876.0000 LSE 14:33:04 146 3875.5000 LSE 14:33:21 284 3875.5000 LSE 14:33:21 20 3875.5000 LSE 14:33:21 452 3878.0000 LSE 14:34:25 13 3878.0000 LSE 14:34:25 200 3880.5000 LSE 14:36:02 450 3881.5000 LSE 14:36:02 172 3880.5000 LSE 14:36:27 54 3880.5000 LSE 14:36:27 233 3880.0000 LSE 14:38:11 200 3880.0000 LSE 14:38:11 485 3879.0000 LSE 14:38:42 51 3881.0000 LSE 14:40:00 403 3881.0000 LSE 14:40:00 481 3880.5000 LSE 14:40:01 60 3882.5000 LSE 14:40:40 491 3884.0000 LSE 14:41:01 259 3883.5000 LSE 14:41:35 229 3883.5000 LSE 14:41:35 246 3882.5000 LSE 14:41:39 37 3882.5000 LSE 14:41:39 246 3882.5000 LSE 14:41:39 216 3881.0000 LSE 14:42:36 232 3881.0000 LSE 14:42:36 300 3878.5000 LSE 14:43:06 13 3878.5000 LSE 14:43:36 17 3878.5000 LSE 14:43:36 86 3878.5000 LSE 14:43:36 407 3877.0000 LSE 14:44:10 472 3878.5000 LSE 14:45:41 574 3880.0000 LSE 14:45:43 209 3880.5000 LSE 14:45:43 150 3880.5000 LSE 14:45:43 240 3880.5000 LSE 14:45:43 57 3880.5000 LSE 14:45:43 122 3880.5000 LSE 14:45:43 150 3880.0000 LSE 14:45:43 95 3880.0000 LSE 14:45:43 52 3880.0000 LSE 14:45:43 50 3880.0000 LSE 14:45:43 300 3880.5000 LSE 14:45:43 9 3880.5000 LSE 14:45:43 339 3880.5000 LSE 14:45:48 74 3880.5000 LSE 14:45:48 50 3880.5000 LSE 14:45:48 170 3880.5000 LSE 14:45:48 84 3880.5000 LSE 14:45:48 75 3880.5000 LSE 14:45:48 150 3880.5000 LSE 14:45:48 220 3880.5000 LSE 14:45:48 303 3880.0000 LSE 14:45:48 200 3880.0000 LSE 14:45:48 569 3879.5000 LSE 14:45:55 487 3879.5000 LSE 14:45:55 409 3879.5000 LSE 14:45:55 454 3879.5000 LSE 14:46:09 200 3879.0000 LSE 14:46:10 32 3879.0000 LSE 14:46:12 562 3879.0000 LSE 14:46:12 32 3879.0000 LSE 14:46:12 211 3879.0000 LSE 14:46:12 200 3879.0000 LSE 14:46:28 68 3879.0000 LSE 14:46:28 170 3879.0000 LSE 14:46:28 8 3879.0000 LSE 14:46:30 420 3878.5000 LSE 14:46:32 66 3878.5000 LSE 14:48:38 170 3878.5000 LSE 14:48:38 16 3878.5000 LSE 14:48:38 207 3878.5000 LSE 14:48:38 74 3879.5000 LSE 14:49:13 400 3879.5000 LSE 14:49:13 31 3879.5000 LSE 14:50:14 45 3879.5000 LSE 14:50:14 332 3879.5000 LSE 14:50:14 19 3879.5000 LSE 14:50:14 412 3879.5000 LSE 14:50:14 502 3879.5000 LSE 14:50:14 50 3880.0000 LSE 14:50:14 50 3880.0000 LSE 14:50:14 50 3880.0000 LSE 14:50:14 75 3880.0000 LSE 14:50:14 150 3880.0000 LSE 14:50:14 34 3879.0000 LSE 14:50:15 418 3879.0000 LSE 14:50:15 80 3877.5000 LSE 14:50:39 200 3878.5000 LSE 14:51:13 469 3878.0000 LSE 14:51:30 459 3878.0000 LSE 14:51:55 43 3877.5000 LSE 14:52:03 109 3877.5000 LSE 14:52:03 184 3877.5000 LSE 14:52:04 105 3877.5000 LSE 14:52:04 53 3877.5000 LSE 14:52:04 410 3876.5000 LSE 14:52:31 317 3876.0000 LSE 14:52:44 86 3876.0000 LSE 14:52:44 488 3876.0000 LSE 14:53:14 408 3875.5000 LSE 14:53:35 407 3876.0000 LSE 14:54:29 108 3876.0000 LSE 14:54:29 101 3875.5000 LSE 14:54:34 200 3875.5000 LSE 14:54:41 72 3875.5000 LSE 14:54:43 99 3875.5000 LSE 14:54:44 405 3875.0000 LSE 14:54:49 223 3873.0000 LSE 14:55:27 229 3873.0000 LSE 14:55:27 150 3874.0000 LSE 14:56:58 1 3874.0000 LSE 14:56:58 586 3874.0000 LSE 14:56:58 480 3873.5000 LSE 14:57:04 605 3873.5000 LSE 14:57:04 103 3875.0000 LSE 14:57:35 12 3874.5000 LSE 14:58:13 52 3874.5000 LSE 14:58:13 352 3875.0000 LSE 14:58:13 200 3876.5000 LSE 14:59:11 230 3876.5000 LSE 14:59:11 311 3876.5000 LSE 14:59:11 105 3876.5000 LSE 14:59:11 45 3876.5000 LSE 14:59:11 70 3876.5000 LSE 14:59:11 100 3875.5000 LSE 14:59:29 100 3875.5000 LSE 14:59:29 199 3875.5000 LSE 14:59:29 22 3875.5000 LSE 14:59:30 36 3875.0000 LSE 15:00:22 388 3875.5000 LSE 15:00:22 50 3875.5000 LSE 15:00:22 457 3876.0000 LSE 15:00:22 378 3875.0000 LSE 15:00:43 367 3876.0000 LSE 15:01:19 91 3875.5000 LSE 15:01:20 101 3875.5000 LSE 15:01:20 192 3875.5000 LSE 15:01:20 456 3876.0000 LSE 15:01:20 51 3876.0000 LSE 15:01:20 100 3875.5000 LSE 15:01:21 1 3875.5000 LSE 15:01:22 304 3877.0000 LSE 15:02:51 146 3877.0000 LSE 15:02:51 487 3876.5000 LSE 15:02:54 16 3877.0000 LSE 15:04:02 200 3877.0000 LSE 15:04:02 200 3877.0000 LSE 15:04:02 457 3877.0000 LSE 15:04:02 292 3876.0000 LSE 15:04:15 417 3875.0000 LSE 15:06:00 452 3875.5000 LSE 15:06:00 469 3874.5000 LSE 15:06:52 3 3874.5000 LSE 15:06:52 150 3873.0000 LSE 15:07:30 98 3873.5000 LSE 15:07:30 280 3873.5000 LSE 15:07:30 116 3873.5000 LSE 15:07:30 484 3874.0000 LSE 15:08:09 437 3873.5000 LSE 15:08:42 18 3873.5000 LSE 15:08:42 33 3873.5000 LSE 15:09:33 85 3873.5000 LSE 15:09:33 200 3873.5000 LSE 15:09:33 89 3873.5000 LSE 15:09:33 48 3871.5000 LSE 15:10:02 424 3871.5000 LSE 15:10:02 400 3869.5000 LSE 15:10:22 438 3869.5000 LSE 15:10:22 461 3868.5000 LSE 15:10:23 310 3868.0000 LSE 15:10:26 156 3868.0000 LSE 15:10:26 409 3867.5000 LSE 15:10:29 450 3866.0000 LSE 15:10:38 435 3865.5000 LSE 15:10:50 409 3865.0000 LSE 15:10:55 100 3864.5000 LSE 15:11:22 326 3864.5000 LSE 15:11:57 150 3864.0000 LSE 15:11:59 150 3864.0000 LSE 15:11:59 466 3863.0000 LSE 15:12:08 188 3864.0000 LSE 15:12:32 224 3864.0000 LSE 15:12:32 87 3863.5000 LSE 15:12:53 93 3863.5000 LSE 15:12:53 444 3863.5000 LSE 15:13:05 168 3862.5000 LSE 15:13:06 405 3863.0000 LSE 15:14:03 231 3862.5000 LSE 15:14:04 485 3863.0000 LSE 15:14:04 456 3860.0000 LSE 15:14:52 473 3860.0000 LSE 15:14:52 491 3860.0000 LSE 15:16:00 741 3860.0000 LSE 15:16:00 575 3859.0000 LSE 15:16:15 398 3858.5000 LSE 15:16:41 457 3860.5000 LSE 15:17:22 227 3860.0000 LSE 15:17:23 185 3860.0000 LSE 15:17:23 32 3860.0000 LSE 15:17:23 196 3860.0000 LSE 15:17:23 433 3860.0000 LSE 15:18:13 43 3859.5000 LSE 15:18:37 327 3859.5000 LSE 15:18:37 109 3859.5000 LSE 15:18:37 87 3859.5000 LSE 15:18:37 308 3860.0000 LSE 15:20:00 84 3860.0000 LSE 15:20:00 49 3860.0000 LSE 15:20:00 52 3860.5000 LSE 15:20:33 462 3860.5000 LSE 15:20:33 48 3860.5000 LSE 15:20:33 413 3862.5000 LSE 15:21:07 506 3863.0000 LSE 15:21:27 41 3863.0000 LSE 15:21:27 480 3862.5000 LSE 15:21:28 485 3864.0000 LSE 15:22:13 100 3863.5000 LSE 15:22:22 100 3863.5000 LSE 15:22:22 443 3863.5000 LSE 15:22:45 481 3862.5000 LSE 15:24:29 434 3863.0000 LSE 15:24:29 351 3862.5000 LSE 15:24:43 41 3862.5000 LSE 15:24:43 16 3862.5000 LSE 15:24:43 415 3862.5000 LSE 15:25:57 32 3862.0000 LSE 15:26:35 72 3862.0000 LSE 15:26:35 141 3862.0000 LSE 15:26:35 21 3862.0000 LSE 15:26:35 26 3862.0000 LSE 15:26:35 152 3862.0000 LSE 15:26:35 61 3862.0000 LSE 15:26:35 170 3862.0000 LSE 15:26:37 52 3862.0000 LSE 15:26:37 170 3862.0000 LSE 15:26:37 418 3861.5000 LSE 15:27:35 254 3861.5000 LSE 15:28:23 19 3862.5000 LSE 15:29:51 159 3863.0000 LSE 15:29:51 287 3863.0000 LSE 15:29:51 267 3862.5000 LSE 15:29:53 114 3862.5000 LSE 15:29:53 425 3864.0000 LSE 15:31:02 162 3863.0000 LSE 15:31:47 313 3863.0000 LSE 15:31:47 992 3864.0000 LSE 15:32:50 1 3864.0000 LSE 15:32:50 115 3864.5000 LSE 15:33:31 530 3865.0000 LSE 15:33:53 63 3865.0000 LSE 15:33:53 27 3865.0000 LSE 15:33:53 19 3865.0000 LSE 15:33:53 130 3864.5000 LSE 15:34:04 197 3864.5000 LSE 15:34:04 81 3864.5000 LSE 15:34:04 45 3864.5000 LSE 15:34:04 630 3865.0000 LSE 15:35:46 77 3864.5000 LSE 15:35:52 100 3864.5000 LSE 15:35:59 333 3864.5000 LSE 15:35:59 234 3864.0000 LSE 15:36:02 129 3867.0000 LSE 15:39:02 863 3867.5000 LSE 15:39:15 240 3866.5000 LSE 15:39:16 368 3866.5000 LSE 15:39:16 418 3866.0000 LSE 15:39:25 459 3865.0000 LSE 15:40:25 69 3864.5000 LSE 15:41:23 31 3864.5000 LSE 15:41:23 238 3864.5000 LSE 15:41:23 101 3864.5000 LSE 15:41:23 424 3865.0000 LSE 15:42:38 75 3865.0000 LSE 15:42:38 263 3866.5000 LSE 15:43:28 250 3867.5000 LSE 15:44:42 50 3868.0000 LSE 15:44:48 200 3868.0000 LSE 15:44:48 183 3868.0000 LSE 15:44:48 245 3868.0000 LSE 15:44:48 533 3867.5000 LSE 15:45:19 197 3867.5000 LSE 15:45:19 428 3867.5000 LSE 15:45:48 301 3867.5000 LSE 15:46:06 44 3867.5000 LSE 15:46:06 156 3867.5000 LSE 15:46:06 286 3866.5000 LSE 15:47:10 209 3866.5000 LSE 15:47:10 103 3866.5000 LSE 15:48:04 343 3866.5000 LSE 15:48:04 48 3867.0000 LSE 15:48:54 296 3867.0000 LSE 15:48:54 97 3867.0000 LSE 15:48:54 223 3866.5000 LSE 15:49:14 210 3866.5000 LSE 15:49:14 16 3866.5000 LSE 15:49:14 229 3866.0000 LSE 15:49:52 297 3866.0000 LSE 15:49:52 411 3865.0000 LSE 15:50:01 441 3865.5000 LSE 15:50:01 167 3865.0000 LSE 15:50:30 292 3865.0000 LSE 15:51:08 47 3863.5000 LSE 15:52:12 368 3863.5000 LSE 15:52:12 44 3863.0000 LSE 15:52:25 416 3863.5000 LSE 15:52:38 431 3864.0000 LSE 15:53:10 403 3863.5000 LSE 15:53:16 43 3864.5000 LSE 15:55:09 450 3864.5000 LSE 15:55:09 429 3864.5000 LSE 15:57:15 404 3864.5000 LSE 15:57:15 24 3864.0000 LSE 15:57:16 405 3864.0000 LSE 15:57:16 113 3864.0000 LSE 15:57:16 148 3864.0000 LSE 15:57:16 148 3864.0000 LSE 15:57:16 250 3863.5000 LSE 15:57:42 158 3863.5000 LSE 15:57:43 715 3863.0000 LSE 15:58:32 89 3863.0000 LSE 15:58:32 348 3863.0000 LSE 15:58:32 22 3863.0000 LSE 15:58:32 67 3863.0000 LSE 15:58:32 50 3863.0000 LSE 15:58:42 75 3863.0000 LSE 15:58:42 75 3863.0000 LSE 15:58:42 150 3863.0000 LSE 15:58:42 90 3863.0000 LSE 15:58:42 309 3862.5000 LSE 15:58:50 132 3862.5000 LSE 15:58:50 164 3862.5000 LSE 15:58:50 360 3862.5000 LSE 15:58:50 307 3863.0000 LSE 15:59:42 194 3863.0000 LSE 15:59:42 210 3864.0000 LSE 16:00:33 535 3864.5000 LSE 16:01:10 136 3865.0000 LSE 16:01:28 340 3865.0000 LSE 16:01:36 146 3864.5000 LSE 16:01:41 143 3864.5000 LSE 16:01:41 17 3864.5000 LSE 16:01:41 146 3864.5000 LSE 16:01:41 435 3863.0000 LSE 16:03:31 12 3863.0000 LSE 16:03:31 464 3863.5000 LSE 16:04:27 157 3863.5000 LSE 16:04:27 42 3863.5000 LSE 16:04:27 283 3863.5000 LSE 16:04:27 63 3864.0000 LSE 16:05:08 100 3863.5000 LSE 16:05:13 190 3864.0000 LSE 16:05:13 14 3866.0000 LSE 16:05:46 50 3866.0000 LSE 16:05:46 75 3866.0000 LSE 16:05:46 335 3866.0000 LSE 16:05:46 328 3865.5000 LSE 16:05:50 230 3865.5000 LSE 16:05:50 13 3865.5000 LSE 16:05:58 429 3865.5000 LSE 16:05:58 415 3865.5000 LSE 16:05:58 207 3864.5000 LSE 16:06:14 200 3864.5000 LSE 16:06:14 542 3865.0000 LSE 16:06:14 479 3865.5000 LSE 16:07:46 489 3866.0000 LSE 16:08:35 26 3867.0000 LSE 16:08:58 467 3867.0000 LSE 16:08:58 17 3867.0000 LSE 16:08:58 560 3866.5000 LSE 16:09:05 53 3867.5000 LSE 16:10:20 411 3867.5000 LSE 16:10:20 223 3867.0000 LSE 16:10:33 100 3867.0000 LSE 16:10:40 100 3867.0000 LSE 16:10:40 282 3867.5000 LSE 16:11:08 44 3867.5000 LSE 16:11:08 31 3867.5000 LSE 16:11:09 219 3867.5000 LSE 16:11:09 207 3867.5000 LSE 16:11:09 21 3867.5000 LSE 16:11:10 213 3867.5000 LSE 16:11:10 179 3864.0000 LSE 16:12:57 163 3864.0000 LSE 16:13:05 74 3864.0000 LSE 16:13:31 102 3863.0000 LSE 16:14:06 89 3863.0000 LSE 16:14:06 138 3863.0000 LSE 16:14:06 87 3863.0000 LSE 16:14:06 148 3862.0000 LSE 16:15:19 18 3862.0000 LSE 16:15:23 57 3862.0000 LSE 16:15:23 259 3862.0000 LSE 16:15:23 330 3861.5000 LSE 16:17:28 146 3861.5000 LSE 16:17:28 176 3861.5000 LSE 16:17:42 167 3862.5000 LSE 16:18:00 16 3862.5000 LSE 16:18:00 15 3862.5000 LSE 16:18:00 217 3862.5000 LSE 16:18:23 232 3862.5000 LSE 16:18:28 248 3862.5000 LSE 16:18:28 255 3862.5000 LSE 16:18:28 199 3862.5000 LSE 16:18:28 38 3862.5000 LSE 16:18:28 188 3862.5000 LSE 16:18:28 114 3865.0000 LSE 16:20:01 170 3865.0000 LSE 16:20:12 150 3865.0000 LSE 16:20:12 421 3864.5000 LSE 16:20:22 422 3864.5000 LSE 16:20:22 407 3864.5000 LSE 16:20:22 17 3864.5000 LSE 16:20:22 532 3863.5000 LSE 16:20:40 77 3863.5000 LSE 16:20:40 546 3863.0000 LSE 16:21:01 70 3862.5000 LSE 16:21:33 162 3862.5000 LSE 16:21:33 114 3862.5000 LSE 16:21:33 105 3862.5000 LSE 16:21:33 84 3862.0000 LSE 16:21:56 408 3862.0000 LSE 16:22:08 128 3862.0000 LSE 16:22:32 277 3862.0000 LSE 16:22:32 587 3863.0000 LSE 16:23:32 206 3863.0000 LSE 16:23:40 250 3863.0000 LSE 16:23:40 489 3863.0000 LSE 16:24:14 336 3864.5000 LSE 16:25:10 155 3864.5000 LSE 16:25:10 539 3864.0000 LSE 16:26:26 24 3863.5000 LSE 16:26:53 32 3865.0000 LSE 16:27:29 75 3865.0000 LSE 16:27:29 26 3865.0000 LSE 16:27:29 50 3865.0000 LSE 16:27:29 150 3865.0000 LSE 16:27:29 75 3865.0000 LSE 16:27:29 482 3865.0000 LSE 16:27:29 500 3865.0000 LSE 16:27:29 338 3865.0000 LSE 16:27:29 200 3865.0000 LSE 16:27:29 150 3865.0000 LSE 16:27:29 150 3864.5000 LSE 16:27:39 50 3864.5000 LSE 16:27:46 113 3864.5000 LSE 16:27:46 150 3864.5000 LSE 16:27:46 66 3864.5000 LSE 16:27:46 100 3864.5000 LSE 16:27:46 75 3864.5000 LSE 16:27:46 298 3864.0000 LSE 16:28:14 150 3864.0000 LSE 16:28:14 150 3863.5000 LSE 16:28:29 52 3863.5000 LSE 16:28:29 150 3863.5000 LSE 16:28:29 45 3863.5000 LSE 16:28:29 318 3865.0000 LSE 16:28:47 150 3865.0000 LSE 16:28:47 150 3865.5000 LSE 16:28:52 22 3865.5000 LSE 16:28:52 114 3864.5000 LSE 16:29:00 45 3864.5000 LSE 16:29:00 150 3864.5000 LSE 16:29:00 22 3865.0000 LSE 16:29:20 150 3865.0000 LSE 16:29:20 1 3865.0000 LSE 16:29:20 492 3865.5000 LSE 16:29:35 81 3865.0000 LSE 16:29:35 284 3865.5000 LSE 16:29:35 150 3865.5000 LSE 16:29:35 454 3867.5000 Turquoise 08:04:02 98 3886.5000 Turquoise 08:10:47 275 3886.5000 Turquoise 08:10:48 404 3887.0000 Turquoise 08:13:13 208 3883.5000 Turquoise 08:17:06 156 3883.5000 Turquoise 08:17:06 9 3883.5000 Turquoise 08:17:06 223 3881.5000 Turquoise 08:18:29 212 3881.5000 Turquoise 08:18:31 30 3884.5000 Turquoise 08:22:07 422 3884.5000 Turquoise 08:22:07 389 3882.0000 Turquoise 08:25:20 443 3876.5000 Turquoise 08:30:25 80 3874.5000 Turquoise 08:30:34 300 3874.5000 Turquoise 08:30:34 25 3874.5000 Turquoise 08:30:34 35 3878.5000 Turquoise 08:38:38 283 3878.5000 Turquoise 08:38:38 100 3878.5000 Turquoise 08:38:38 408 3876.5000 Turquoise 08:38:39 417 3874.0000 Turquoise 08:40:09 236 3872.5000 Turquoise 08:46:55 155 3872.5000 Turquoise 08:46:55 50 3872.5000 Turquoise 08:46:55 200 3871.5000 Turquoise 08:48:42 200 3871.5000 Turquoise 08:48:42 74 3858.5000 Turquoise 08:55:42 3 3859.5000 Turquoise 08:56:41 81 3859.5000 Turquoise 08:56:48 37 3859.5000 Turquoise 08:56:48 100 3859.5000 Turquoise 08:56:48 100 3859.5000 Turquoise 08:56:48 100 3859.5000 Turquoise 08:56:48 185 3865.0000 Turquoise 09:02:19 224 3865.0000 Turquoise 09:02:19 373 3858.5000 Turquoise 09:11:11 438 3855.0000 Turquoise 09:14:15 198 3853.5000 Turquoise 09:19:39 51 3853.5000 Turquoise 09:19:39 100 3853.5000 Turquoise 09:19:39 50 3853.5000 Turquoise 09:19:39 412 3853.5000 Turquoise 09:19:39 104 3849.0000 Turquoise 09:23:00 118 3849.0000 Turquoise 09:23:00 182 3849.0000 Turquoise 09:23:00 20 3849.0000 Turquoise 09:23:00 100 3851.0000 Turquoise 09:25:30 52 3851.0000 Turquoise 09:25:30 33 3851.0000 Turquoise 09:25:51 87 3851.0000 Turquoise 09:25:51 150 3851.0000 Turquoise 09:25:51 145 3851.0000 Turquoise 09:29:24 257 3851.0000 Turquoise 09:29:24 50 3850.5000 Turquoise 09:33:54 150 3850.5000 Turquoise 09:33:54 385 3856.0000 Turquoise 09:37:54 302 3851.0000 Turquoise 09:44:15 100 3851.0000 Turquoise 09:44:15 418 3845.5000 Turquoise 09:51:27 99 3850.5000 Turquoise 10:08:41 27 3850.5000 Turquoise 10:08:41 277 3850.5000 Turquoise 10:08:42 411 3849.0000 Turquoise 10:14:57 451 3845.0000 Turquoise 10:33:13 3 3851.5000 Turquoise 10:38:02 457 3852.5000 Turquoise 10:38:41 398 3851.5000 Turquoise 10:38:50 413 3854.5000 Turquoise 10:42:20 447 3851.5000 Turquoise 10:53:40 368 3851.5000 Turquoise 11:01:22 48 3851.5000 Turquoise 11:01:32 429 3851.0000 Turquoise 11:05:51 405 3857.0000 Turquoise 11:11:15 35 3853.0000 Turquoise 11:14:19 74 3853.0000 Turquoise 11:14:19 175 3853.0000 Turquoise 11:14:19 126 3853.0000 Turquoise 11:14:19 6 3853.0000 Turquoise 11:17:13 161 3852.0000 Turquoise 11:26:27 254 3852.0000 Turquoise 11:26:27 412 3860.0000 Turquoise 11:41:08 403 3856.0000 Turquoise 11:48:51 239 3855.0000 Turquoise 11:55:31 139 3855.0000 Turquoise 11:56:23 30 3853.0000 Turquoise 12:03:21 47 3853.0000 Turquoise 12:03:21 173 3853.0000 Turquoise 12:03:21 10 3853.0000 Turquoise 12:03:24 127 3853.0000 Turquoise 12:03:24 136 3854.0000 Turquoise 12:10:03 100 3854.0000 Turquoise 12:10:03 215 3854.0000 Turquoise 12:10:03 447 3856.0000 Turquoise 12:19:18 375 3862.0000 Turquoise 12:34:23 416 3862.0000 Turquoise 12:38:12 8 3862.0000 Turquoise 12:38:15 339 3863.0000 Turquoise 12:46:55 57 3863.0000 Turquoise 12:47:26 222 3863.0000 Turquoise 12:52:33 164 3863.0000 Turquoise 12:52:33 33 3859.5000 Turquoise 12:55:49 353 3859.5000 Turquoise 12:55:50 233 3865.5000 Turquoise 13:11:38 159 3865.5000 Turquoise 13:13:41 411 3865.5000 Turquoise 13:20:00 456 3862.5000 Turquoise 13:28:01 417 3859.5000 Turquoise 13:30:20 16 3868.5000 Turquoise 13:37:50 28 3868.5000 Turquoise 13:38:02 400 3868.5000 Turquoise 13:38:02 180 3868.0000 Turquoise 13:43:07 258 3868.0000 Turquoise 13:43:07 406 3863.5000 Turquoise 13:51:58 175 3869.0000 Turquoise 14:00:53 280 3869.0000 Turquoise 14:00:53 234 3873.5000 Turquoise 14:07:14 224 3873.5000 Turquoise 14:08:26 166 3876.5000 Turquoise 14:25:02 286 3876.5000 Turquoise 14:25:02 404 3875.5000 Turquoise 14:33:21 96 3879.5000 Turquoise 14:39:17 17 3881.0000 Turquoise 14:40:00 430 3881.0000 Turquoise 14:40:01 395 3879.5000 Turquoise 14:45:55 80 3877.5000 Turquoise 14:51:55 36 3877.5000 Turquoise 14:51:55 381 3877.0000 Turquoise 14:52:08 375 3873.0000 Turquoise 14:55:22 401 3877.0000 Turquoise 15:04:02 54 3877.0000 Turquoise 15:04:02 406 3875.5000 Turquoise 15:06:00 434 3873.5000 Turquoise 15:08:42 104 3864.5000 Turquoise 15:11:57 100 3864.5000 Turquoise 15:11:57 100 3864.5000 Turquoise 15:11:57 131 3864.5000 Turquoise 15:11:57 404 3862.5000 Turquoise 15:21:07 443 3863.5000 Turquoise 15:22:19 397 3864.5000 Turquoise 15:34:04 17 3865.0000 Turquoise 15:40:19 423 3865.0000 Turquoise 15:40:25 402 3866.0000 Turquoise 15:49:52 190 3862.5000 Turquoise 15:59:42 200 3863.5000 Turquoise 16:01:57 215 3863.5000 Turquoise 16:01:58 2 3863.5000 Turquoise 16:01:58 403 3865.0000 Turquoise 16:06:14 177 3867.5000 Turquoise 16:10:20 202 3867.5000 Turquoise 16:10:20 194 3862.5000 Turquoise 16:18:28 236 3862.5000 Turquoise 16:18:28 185 3862.5000 Turquoise 16:21:33 225 3862.5000 Turquoise 16:21:33 389 3864.5000 Turquoise 16:25:10 82 3864.0000 Turquoise 16:26:26 136 3864.0000 Turquoise 16:26:27 196 3864.0000 Turquoise 16:26:31 100 3864.5000 Turquoise 16:28:47 110 3864.5000 Turquoise 16:28:47 10 3864.5000 Turquoise 16:28:47 3 3864.5000 Turquoise 16:28:47 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 POSGZMGGVRZGMZM