Unilever PLC

Transaction in Own Shares • Oct 28, 2021

National Storage Mechanism | Additional information RNS Number : 6359Q Unilever PLC 28 October 2021 28 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: 28 October 2021 Number of ordinary shares purchased: 497,960 Highest price paid per share: GBp 3,910.5000 Lowest price paid per share: GBp 3,878.5000 Volume weighted average price paid per share: GBp 3,899.4999 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 53,469,994 of its ordinary shares in treasury and has 2,575,773,778 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,899.0847 301,896 BATS 3,900.4277 59,212 Chi-X 3,900.2979 116,197 Turquoise 3,898.4206 20,655 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 412 3,890.50 BATE 08:05:03 387 3,888.50 BATE 08:07:07 436 3,894.00 BATE 08:09:57 401 3,891.50 BATE 08:11:56 442 3,895.00 BATE 08:17:03 36 3,891.00 BATE 08:20:00 34 3,891.00 BATE 08:20:00 24 3,891.00 BATE 08:20:00 326 3,891.00 BATE 08:20:05 412 3,889.00 BATE 08:29:37 446 3,882.00 BATE 08:35:41 425 3,884.00 BATE 08:44:04 420 3,891.50 BATE 08:57:28 152 3,894.50 BATE 09:08:32 259 3,894.50 BATE 09:08:32 159 3,899.50 BATE 09:14:53 190 3,899.50 BATE 09:14:53 29 3,899.50 BATE 09:14:53 184 3,900.50 BATE 09:16:49 193 3,900.50 BATE 09:16:49 24 3,900.50 BATE 09:16:49 36 3,905.50 BATE 09:24:49 126 3,905.50 BATE 09:24:49 211 3,905.50 BATE 09:25:18 16 3,906.00 BATE 09:27:31 411 3,906.50 BATE 09:28:54 372 3,906.50 BATE 09:41:48 435 3,907.00 BATE 09:43:26 65 3,905.50 BATE 09:44:19 349 3,905.50 BATE 09:44:21 418 3,905.00 BATE 09:44:28 384 3,901.00 BATE 09:51:37 128 3,900.00 BATE 09:54:25 18 3,903.50 BATE 09:56:49 388 3,903.50 BATE 09:56:57 228 3,901.00 BATE 10:01:52 182 3,901.00 BATE 10:01:52 408 3,899.00 BATE 10:08:36 35 3,899.00 BATE 10:08:36 53 3,904.50 BATE 10:15:39 133 3,904.50 BATE 10:16:02 128 3,904.50 BATE 10:17:50 29 3,904.50 BATE 10:17:50 22 3,904.50 BATE 10:17:50 45 3,904.50 BATE 10:17:50 204 3,901.50 BATE 10:21:01 177 3,901.50 BATE 10:21:24 121 3,901.50 BATE 10:26:11 459 3,907.50 BATE 10:33:07 264 3,906.50 BATE 10:33:10 90 3906.5000 BATE 10:33:10 51 3906.5000 BATE 10:33:10 123 3900.0000 BATE 10:39:35 192 3900.0000 BATE 10:39:55 133 3900.0000 BATE 10:39:55 356 3905.5000 BATE 10:47:01 16 3905.5000 BATE 10:47:01 340 3902.0000 BATE 10:52:01 22 3902.0000 BATE 10:52:01 46 3902.0000 BATE 10:52:01 10 3902.0000 BATE 10:52:01 418 3900.0000 BATE 10:57:14 375 3902.0000 BATE 11:02:36 58 3902.0000 BATE 11:02:36 417 3904.0000 BATE 11:07:54 451 3899.5000 BATE 11:14:09 114 3896.5000 BATE 11:26:04 441 3898.0000 BATE 11:28:24 424 3896.5000 BATE 11:33:46 415 3896.0000 BATE 11:38:47 88 3893.5000 BATE 11:43:32 364 3893.5000 BATE 11:43:32 182 3890.0000 BATE 11:51:58 167 3890.0000 BATE 11:51:58 64 3890.0000 BATE 11:51:58 300 3890.0000 BATE 11:56:21 10 3890.0000 BATE 11:56:21 114 3890.0000 BATE 11:56:21 400 3887.0000 BATE 12:02:13 36 3887.0000 BATE 12:02:13 425 3889.0000 BATE 12:07:58 25 3889.0000 BATE 12:14:02 412 3890.0000 BATE 12:17:13 74 3892.0000 BATE 12:22:01 57 3892.0000 BATE 12:22:01 133 3892.0000 BATE 12:22:01 143 3892.0000 BATE 12:23:10 399 3892.0000 BATE 12:27:45 430 3891.5000 BATE 12:38:05 15 3891.5000 BATE 12:38:05 378 3899.0000 BATE 12:42:34 332 3900.0000 BATE 12:47:17 75 3900.0000 BATE 12:47:17 425 3898.0000 BATE 12:53:24 122 3888.0000 BATE 13:01:04 18 3888.0000 BATE 13:01:04 59 3888.0000 BATE 13:01:04 46 3888.0000 BATE 13:01:04 82 3888.0000 BATE 13:01:05 122 3888.0000 BATE 13:01:13 399 3898.0000 BATE 13:08:44 257 3899.0000 BATE 13:14:13 205 3899.0000 BATE 13:14:13 420 3904.0000 BATE 13:23:44 26 3904.0000 BATE 13:23:44 399 3902.0000 BATE 13:29:00 427 3898.0000 BATE 13:32:46 26 3895.0000 BATE 13:37:50 400 3895.0000 BATE 13:37:50 83 3895.0000 BATE 13:44:36 334 3895.0000 BATE 13:44:36 75 3894.5000 BATE 13:50:57 384 3894.5000 BATE 13:50:57 205 3893.5000 BATE 13:54:51 182 3893.5000 BATE 13:54:51 387 3894.5000 BATE 14:00:32 386 3892.5000 BATE 14:03:55 6 3894.5000 BATE 14:08:27 126 3894.5000 BATE 14:08:27 48 3894.5000 BATE 14:08:44 270 3894.5000 BATE 14:08:44 254 3895.5000 BATE 14:13:09 166 3895.5000 BATE 14:13:09 279 3896.5000 BATE 14:17:10 158 3896.5000 BATE 14:17:10 416 3898.0000 BATE 14:21:41 454 3900.5000 BATE 14:24:03 257 3902.0000 BATE 14:25:49 122 3902.0000 BATE 14:25:49 35 3902.5000 BATE 14:27:05 413 3902.5000 BATE 14:27:36 458 3900.5000 BATE 14:30:32 437 3900.0000 BATE 14:30:34 5 3899.5000 BATE 14:31:46 391 3899.5000 BATE 14:31:46 140 3904.0000 BATE 14:32:49 150 3904.0000 BATE 14:32:49 144 3904.0000 BATE 14:32:55 376 3904.0000 BATE 14:32:55 442 3904.5000 BATE 14:33:26 410 3908.5000 BATE 14:35:54 157 3908.5000 BATE 14:35:55 100 3908.5000 BATE 14:35:55 527 3908.0000 BATE 14:35:56 188 3908.5000 BATE 14:35:56 455 3908.0000 BATE 14:35:58 88 3908.0000 BATE 14:35:58 383 3907.5000 BATE 14:38:17 282 3906.5000 BATE 14:39:20 49 3906.5000 BATE 14:39:20 82 3906.5000 BATE 14:39:20 363 3908.5000 BATE 14:41:44 86 3908.5000 BATE 14:41:44 214 3907.0000 BATE 14:43:41 238 3907.0000 BATE 14:43:41 428 3906.5000 BATE 14:44:44 452 3905.5000 BATE 14:45:50 169 3906.5000 BATE 14:50:09 32 3906.5000 BATE 14:50:09 172 3906.5000 BATE 14:50:09 311 3901.0000 BATE 14:52:43 96 3901.0000 BATE 14:52:46 333 3899.0000 BATE 14:55:32 119 3899.0000 BATE 14:55:32 174 3897.5000 BATE 14:58:13 104 3897.5000 BATE 14:58:13 103 3897.5000 BATE 14:58:13 30 3897.5000 BATE 14:58:13 377 3899.0000 BATE 15:02:05 371 3898.0000 BATE 15:02:07 5 3898.5000 BATE 15:03:23 414 3900.0000 BATE 15:03:23 55 3898.5000 BATE 15:03:25 35 3898.5000 BATE 15:03:25 327 3898.5000 BATE 15:03:25 381 3897.5000 BATE 15:05:45 238 3898.5000 BATE 15:06:21 134 3898.5000 BATE 15:06:21 407 3904.5000 BATE 15:09:18 456 3903.5000 BATE 15:09:20 457 3901.0000 BATE 15:10:51 373 3901.0000 BATE 15:12:04 385 3900.5000 BATE 15:12:53 337 3898.5000 BATE 15:14:48 41 3898.5000 BATE 15:14:48 265 3898.0000 BATE 15:15:20 193 3898.0000 BATE 15:15:20 178 3901.5000 BATE 15:19:14 210 3901.5000 BATE 15:19:14 26 3901.5000 BATE 15:19:14 81 3901.5000 BATE 15:19:14 9 3901.5000 BATE 15:19:14 36 3901.5000 BATE 15:19:14 26 3901.5000 BATE 15:19:14 35 3901.5000 BATE 15:19:14 123 3902.5000 BATE 15:20:16 323 3902.5000 BATE 15:20:16 453 3899.5000 BATE 15:21:13 462 3900.5000 BATE 15:23:10 426 3898.5000 BATE 15:25:08 4 3898.5000 BATE 15:25:08 392 3899.0000 BATE 15:26:25 438 3899.0000 BATE 15:28:03 21 3899.0000 BATE 15:28:04 3 3899.0000 BATE 15:28:08 264 3899.5000 BATE 15:29:28 144 3899.5000 BATE 15:29:28 445 3899.5000 BATE 15:29:28 118 3900.0000 BATE 15:30:19 326 3900.0000 BATE 15:30:25 99 3899.0000 BATE 15:31:49 37 3899.0000 BATE 15:31:49 458 3900.0000 BATE 15:31:49 283 3899.0000 BATE 15:31:50 374 3902.0000 BATE 15:34:22 415 3901.5000 BATE 15:34:47 53 3901.0000 BATE 15:35:45 363 3901.0000 BATE 15:35:45 383 3901.0000 BATE 15:37:21 363 3905.0000 BATE 15:38:40 182 3905.5000 BATE 15:40:16 264 3905.5000 BATE 15:40:16 319 3905.5000 BATE 15:42:02 67 3905.5000 BATE 15:42:04 436 3906.0000 BATE 15:43:16 388 3910.0000 BATE 15:45:39 437 3910.0000 BATE 15:46:02 212 3907.5000 BATE 15:48:44 180 3907.5000 BATE 15:48:44 398 3906.5000 BATE 15:48:55 412 3907.5000 BATE 15:52:38 86 3904.5000 BATE 15:53:53 323 3904.5000 BATE 15:53:53 261 3906.0000 BATE 15:54:23 168 3906.0000 BATE 15:54:23 179 3906.5000 BATE 15:56:08 245 3906.5000 BATE 15:56:20 392 3904.5000 BATE 15:58:06 582 3908.0000 BATE 16:00:20 273 3907.0000 BATE 16:01:46 141 3907.0000 BATE 16:02:04 387 3908.0000 BATE 16:04:01 117 3907.5000 BATE 16:04:36 153 3907.5000 BATE 16:04:36 20 3907.5000 BATE 16:04:36 114 3907.5000 BATE 16:04:36 406 3905.0000 BATE 16:09:13 382 3904.5000 BATE 16:09:34 374 3904.0000 BATE 16:11:26 208 3907.5000 BATE 16:16:34 46 3908.0000 BATE 16:17:01 16 3910.5000 BATE 16:18:04 532 3910.0000 BATE 16:18:07 378 3909.0000 BATE 16:18:13 452 3891.5000 CHIX 08:04:58 415 3887.0000 CHIX 08:07:30 399 3887.0000 CHIX 08:08:27 13 3887.0000 CHIX 08:08:27 442 3894.5000 CHIX 08:09:57 377 3892.5000 CHIX 08:10:05 307 3891.5000 CHIX 08:11:56 65 3891.5000 CHIX 08:11:56 427 3892.0000 CHIX 08:13:47 413 3891.0000 CHIX 08:15:08 100 3891.5000 CHIX 08:15:48 230 3891.5000 CHIX 08:15:48 100 3891.5000 CHIX 08:15:48 411 3892.0000 CHIX 08:15:48 434 3891.5000 CHIX 08:20:00 420 3890.0000 CHIX 08:20:26 397 3892.5000 CHIX 08:21:35 402 3893.5000 CHIX 08:23:01 299 3890.0000 CHIX 08:27:35 83 3890.0000 CHIX 08:27:35 314 3889.0000 CHIX 08:29:37 88 3889.0000 CHIX 08:29:37 435 3886.5000 CHIX 08:30:00 454 3885.0000 CHIX 08:31:22 389 3883.5000 CHIX 08:33:21 415 3882.0000 CHIX 08:35:05 403 3879.0000 CHIX 08:37:11 379 3879.0000 CHIX 08:37:39 383 3878.5000 CHIX 08:37:42 411 3882.0000 CHIX 08:41:04 382 3881.5000 CHIX 08:41:53 385 3885.5000 CHIX 08:44:01 98 3885.5000 CHIX 08:47:36 276 3885.5000 CHIX 08:47:36 452 3888.5000 CHIX 08:48:31 457 3886.5000 CHIX 08:52:25 382 3887.0000 CHIX 08:52:25 411 3890.0000 CHIX 08:56:30 453 3891.5000 CHIX 08:57:28 403 3891.5000 CHIX 08:58:58 389 3890.0000 CHIX 09:01:44 371 3889.0000 CHIX 09:02:57 4 3889.0000 CHIX 09:02:58 36 3889.0000 CHIX 09:03:00 131 3893.0000 CHIX 09:08:32 244 3893.0000 CHIX 09:08:32 3 3894.5000 CHIX 09:08:32 239 3894.5000 CHIX 09:08:32 100 3894.5000 CHIX 09:08:32 100 3894.5000 CHIX 09:08:32 377 3894.5000 CHIX 09:08:32 100 3894.5000 CHIX 09:08:32 15 3894.5000 CHIX 09:08:32 107 3894.5000 CHIX 09:08:32 127 3893.0000 CHIX 09:10:05 288 3893.0000 CHIX 09:11:01 458 3899.5000 CHIX 09:14:53 459 3900.0000 CHIX 09:15:19 445 3901.0000 CHIX 09:18:13 406 3898.0000 CHIX 09:19:22 405 3905.0000 CHIX 09:23:59 6 3907.5000 CHIX 09:27:24 453 3907.5000 CHIX 09:27:31 257 3903.5000 CHIX 09:33:14 95 3903.5000 CHIX 09:33:14 45 3903.5000 CHIX 09:33:14 333 3903.0000 CHIX 09:35:23 108 3903.0000 CHIX 09:35:23 45 3906.0000 CHIX 09:40:01 388 3907.0000 CHIX 09:41:42 49 3907.0000 CHIX 09:41:42 434 3909.0000 CHIX 09:43:06 613 3906.5000 CHIX 09:43:29 430 3905.0000 CHIX 09:44:28 241 3905.0000 CHIX 09:45:38 154 3905.0000 CHIX 09:45:39 308 3903.5000 CHIX 09:47:55 94 3903.5000 CHIX 09:47:55 446 3903.0000 CHIX 09:49:37 394 3901.0000 CHIX 09:51:37 451 3903.5000 CHIX 09:56:57 200 3901.5000 CHIX 10:00:52 38 3901.5000 CHIX 10:01:31 1 3901.5000 CHIX 10:01:38 204 3901.5000 CHIX 10:01:50 202 3901.0000 CHIX 10:04:45 245 3901.0000 CHIX 10:04:45 427 3902.5000 CHIX 10:10:14 43 3904.5000 CHIX 10:16:02 86 3904.5000 CHIX 10:16:02 57 3904.5000 CHIX 10:16:02 65 3904.5000 CHIX 10:16:51 84 3904.5000 CHIX 10:17:54 100 3904.0000 CHIX 10:18:01 100 3904.0000 CHIX 10:18:01 100 3904.0000 CHIX 10:18:01 113 3904.0000 CHIX 10:18:01 45 3904.5000 CHIX 10:18:01 201 3900.5000 CHIX 10:24:17 89 3900.5000 CHIX 10:24:17 80 3900.5000 CHIX 10:24:17 101 3902.0000 CHIX 10:27:56 266 3904.5000 CHIX 10:31:00 60 3904.5000 CHIX 10:31:00 21 3904.5000 CHIX 10:31:00 69 3904.5000 CHIX 10:31:00 32 3904.5000 CHIX 10:31:00 400 3907.5000 CHIX 10:33:08 14 3907.5000 CHIX 10:33:08 85 3901.5000 CHIX 10:37:17 313 3901.5000 CHIX 10:37:21 197 3902.0000 CHIX 10:45:16 177 3902.0000 CHIX 10:45:16 372 3905.5000 CHIX 10:47:01 439 3902.0000 CHIX 10:52:01 423 3900.0000 CHIX 10:57:14 19 3901.5000 CHIX 11:02:05 432 3901.5000 CHIX 11:02:05 432 3904.0000 CHIX 11:05:25 101 3901.0000 CHIX 11:11:36 296 3901.0000 CHIX 11:11:36 374 3898.5000 CHIX 11:15:39 435 3892.5000 CHIX 11:20:42 200 3898.0000 CHIX 11:28:24 125 3898.0000 CHIX 11:28:24 46 3898.0000 CHIX 11:28:24 46 3898.0000 CHIX 11:28:24 293 3897.5000 CHIX 11:32:34 156 3897.5000 CHIX 11:32:34 460 3896.0000 CHIX 11:38:30 39 3893.5000 CHIX 11:43:17 310 3893.5000 CHIX 11:43:32 65 3893.5000 CHIX 11:43:32 393 3890.0000 CHIX 11:49:37 415 3891.5000 CHIX 11:52:54 360 3887.0000 CHIX 11:57:16 26 3887.0000 CHIX 11:57:37 219 3887.0000 CHIX 12:00:28 214 3887.0000 CHIX 12:00:28 50 3888.5000 CHIX 12:05:36 346 3888.5000 CHIX 12:05:36 8 3891.0000 CHIX 12:11:24 286 3891.0000 CHIX 12:11:24 49 3891.0000 CHIX 12:11:24 51 3891.0000 CHIX 12:11:24 383 3890.0000 CHIX 12:17:13 35 3890.0000 CHIX 12:17:13 406 3892.0000 CHIX 12:22:01 417 3892.5000 CHIX 12:27:00 7 3892.5000 CHIX 12:27:00 169 3887.5000 CHIX 12:32:09 290 3887.5000 CHIX 12:32:09 182 3891.5000 CHIX 12:38:05 69 3896.0000 CHIX 12:39:29 360 3896.0000 CHIX 12:39:29 186 3898.0000 CHIX 12:45:04 455 3900.5000 CHIX 12:47:15 371 3898.0000 CHIX 12:53:24 10 3893.5000 CHIX 12:57:47 426 3893.5000 CHIX 12:57:47 449 3894.0000 CHIX 13:04:12 13 3894.0000 CHIX 13:04:12 226 3898.0000 CHIX 13:09:44 165 3898.0000 CHIX 13:09:45 449 3898.5000 CHIX 13:14:14 67 3903.0000 CHIX 13:21:45 186 3903.0000 CHIX 13:21:48 124 3903.0000 CHIX 13:21:48 404 3903.0000 CHIX 13:24:58 104 3902.0000 CHIX 13:29:00 327 3902.0000 CHIX 13:29:00 416 3897.5000 CHIX 13:32:48 105 3895.0000 CHIX 13:37:33 288 3895.0000 CHIX 13:37:33 76 3896.5000 CHIX 13:41:34 38 3896.5000 CHIX 13:41:43 321 3896.5000 CHIX 13:41:43 456 3894.0000 CHIX 13:46:05 433 3894.5000 CHIX 13:50:57 455 3893.5000 CHIX 13:54:53 78 3894.5000 CHIX 14:00:32 298 3894.5000 CHIX 14:00:32 200 3892.5000 CHIX 14:02:30 192 3892.0000 CHIX 14:04:21 241 3892.0000 CHIX 14:04:21 303 3894.5000 CHIX 14:08:27 85 3894.5000 CHIX 14:08:44 458 3893.5000 CHIX 14:11:58 388 3898.0000 CHIX 14:15:45 28 3896.0000 CHIX 14:18:58 46 3896.0000 CHIX 14:18:58 67 3896.0000 CHIX 14:18:58 36 3898.0000 CHIX 14:21:41 82 3901.0000 CHIX 14:23:23 217 3901.0000 CHIX 14:23:23 134 3901.0000 CHIX 14:23:37 19 3901.0000 CHIX 14:23:44 28 3901.0000 CHIX 14:23:44 32 3901.0000 CHIX 14:23:44 40 3901.0000 CHIX 14:24:03 46 3901.0000 CHIX 14:24:03 200 3901.0000 CHIX 14:24:03 233 3900.5000 CHIX 14:24:51 223 3900.5000 CHIX 14:24:51 300 3902.0000 CHIX 14:25:49 451 3902.0000 CHIX 14:25:49 158 3901.0000 CHIX 14:26:13 254 3901.0000 CHIX 14:26:13 427 3901.5000 CHIX 14:27:36 444 3902.5000 CHIX 14:27:36 447 3900.0000 CHIX 14:29:01 427 3900.5000 CHIX 14:30:32 436 3900.0000 CHIX 14:30:34 370 3899.5000 CHIX 14:30:58 200 3900.5000 CHIX 14:31:42 422 3899.5000 CHIX 14:31:46 213 3900.0000 CHIX 14:31:46 329 3900.0000 CHIX 14:31:46 311 3904.0000 CHIX 14:32:49 200 3904.5000 CHIX 14:32:55 295 3904.0000 CHIX 14:33:00 68 3904.0000 CHIX 14:33:00 101 3904.0000 CHIX 14:33:26 388 3904.5000 CHIX 14:33:26 287 3904.0000 CHIX 14:33:28 447 3903.5000 CHIX 14:33:59 390 3904.0000 CHIX 14:34:30 373 3904.5000 CHIX 14:34:57 437 3908.0000 CHIX 14:35:58 25 3908.0000 CHIX 14:35:58 440 3908.5000 CHIX 14:36:16 376 3908.0000 CHIX 14:36:21 397 3905.5000 CHIX 14:36:56 410 3908.5000 CHIX 14:38:16 409 3907.5000 CHIX 14:38:17 100 3906.5000 CHIX 14:39:06 23 3906.5000 CHIX 14:39:16 59 3906.5000 CHIX 14:39:16 59 3906.5000 CHIX 14:39:16 447 3906.5000 CHIX 14:39:20 142 3906.5000 CHIX 14:39:20 124 3906.5000 CHIX 14:40:25 428 3907.0000 CHIX 14:40:25 191 3906.5000 CHIX 14:40:26 113 3906.5000 CHIX 14:40:31 108 3909.0000 CHIX 14:41:37 350 3909.0000 CHIX 14:41:37 389 3907.0000 CHIX 14:41:51 60 3907.0000 CHIX 14:41:54 9 3906.5000 CHIX 14:42:52 91 3907.0000 CHIX 14:43:23 326 3907.0000 CHIX 14:43:23 40 3907.0000 CHIX 14:43:23 56 3907.0000 CHIX 14:43:41 107 3907.0000 CHIX 14:43:41 248 3907.0000 CHIX 14:43:41 374 3906.0000 CHIX 14:44:44 381 3906.5000 CHIX 14:44:44 10 3906.5000 CHIX 14:44:44 279 3906.5000 CHIX 14:45:46 166 3906.5000 CHIX 14:45:46 59 3908.0000 CHIX 14:48:04 417 3908.0000 CHIX 14:48:04 458 3907.5000 CHIX 14:48:04 402 3908.0000 CHIX 14:48:04 373 3907.5000 CHIX 14:48:35 413 3906.0000 CHIX 14:50:09 172 3906.5000 CHIX 14:50:09 45 3906.5000 CHIX 14:50:09 417 3906.5000 CHIX 14:50:09 123 3901.5000 CHIX 14:51:28 11 3901.5000 CHIX 14:51:40 33 3901.5000 CHIX 14:51:40 278 3901.5000 CHIX 14:51:40 422 3902.0000 CHIX 14:52:24 22 3902.0000 CHIX 14:52:24 15 3902.0000 CHIX 14:52:24 430 3901.5000 CHIX 14:52:43 421 3900.0000 CHIX 14:53:11 61 3900.5000 CHIX 14:55:12 69 3900.5000 CHIX 14:55:12 272 3900.5000 CHIX 14:55:12 104 3900.0000 CHIX 14:55:24 326 3900.0000 CHIX 14:55:24 375 3899.5000 CHIX 14:55:32 393 3898.0000 CHIX 14:57:05 468 3897.5000 CHIX 14:57:07 222 3897.5000 CHIX 14:58:13 153 3897.5000 CHIX 14:58:13 31 3897.5000 CHIX 14:58:13 439 3897.5000 CHIX 14:58:48 392 3898.0000 CHIX 15:00:10 447 3897.5000 CHIX 15:00:32 293 3897.0000 CHIX 15:00:46 163 3897.0000 CHIX 15:00:46 106 3899.0000 CHIX 15:02:05 313 3899.0000 CHIX 15:02:05 441 3898.5000 CHIX 15:02:07 346 3899.0000 CHIX 15:03:23 33 3899.0000 CHIX 15:03:23 370 3899.5000 CHIX 15:03:23 65 3899.0000 CHIX 15:04:21 306 3899.0000 CHIX 15:04:21 400 3899.5000 CHIX 15:04:46 465 3898.5000 CHIX 15:06:21 370 3898.5000 CHIX 15:07:04 282 3901.0000 CHIX 15:07:48 71 3901.0000 CHIX 15:07:48 47 3901.0000 CHIX 15:07:48 11 3901.0000 CHIX 15:07:48 122 3904.5000 CHIX 15:09:16 389 3904.5000 CHIX 15:09:18 457 3904.0000 CHIX 15:09:20 100 3904.5000 CHIX 15:09:38 53 3904.5000 CHIX 15:09:38 265 3904.5000 CHIX 15:09:44 40 3903.0000 CHIX 15:10:05 397 3903.0000 CHIX 15:10:05 100 3902.0000 CHIX 15:10:36 100 3902.0000 CHIX 15:10:36 410 3902.5000 CHIX 15:11:48 401 3902.0000 CHIX 15:11:51 208 3900.5000 CHIX 15:12:29 79 3900.5000 CHIX 15:12:29 159 3900.5000 CHIX 15:12:29 431 3899.0000 CHIX 15:13:38 5 3898.0000 CHIX 15:14:48 100 3898.0000 CHIX 15:14:48 89 3898.0000 CHIX 15:14:48 223 3898.0000 CHIX 15:14:48 394 3898.5000 CHIX 15:14:48 10 3899.5000 CHIX 15:16:36 402 3899.5000 CHIX 15:16:36 452 3900.5000 CHIX 15:17:15 425 3901.0000 CHIX 15:17:15 368 3901.5000 CHIX 15:18:34 69 3901.5000 CHIX 15:18:34 447 3901.5000 CHIX 15:19:14 88 3903.0000 CHIX 15:20:16 200 3903.0000 CHIX 15:20:16 173 3903.0000 CHIX 15:20:16 419 3903.0000 CHIX 15:20:16 390 3899.0000 CHIX 15:21:27 34 3900.0000 CHIX 15:22:14 9 3900.0000 CHIX 15:22:14 292 3900.0000 CHIX 15:22:14 16 3900.0000 CHIX 15:22:14 451 3900.0000 CHIX 15:22:22 68 3900.0000 CHIX 15:22:22 49 3900.5000 CHIX 15:23:31 363 3900.5000 CHIX 15:23:31 376 3899.0000 CHIX 15:23:50 93 3898.5000 CHIX 15:25:08 41 3898.5000 CHIX 15:25:08 100 3898.5000 CHIX 15:25:08 65 3898.5000 CHIX 15:25:08 100 3898.5000 CHIX 15:25:08 181 3899.0000 CHIX 15:26:25 123 3899.0000 CHIX 15:26:25 85 3899.0000 CHIX 15:26:25 238 3898.5000 CHIX 15:26:41 140 3898.5000 CHIX 15:26:41 406 3898.5000 CHIX 15:26:41 444 3899.0000 CHIX 15:28:03 312 3899.5000 CHIX 15:29:28 131 3899.5000 CHIX 15:29:28 399 3899.5000 CHIX 15:29:28 436 3900.5000 CHIX 15:30:19 430 3899.5000 CHIX 15:31:49 461 3900.0000 CHIX 15:31:49 482 3902.0000 CHIX 15:34:22 451 3901.5000 CHIX 15:34:24 404 3902.0000 CHIX 15:34:47 414 3900.5000 CHIX 15:36:08 407 3900.5000 CHIX 15:36:32 409 3901.5000 CHIX 15:37:08 79 3905.5000 CHIX 15:38:02 321 3905.5000 CHIX 15:38:02 418 3905.0000 CHIX 15:38:14 268 3905.5000 CHIX 15:40:16 14 3905.5000 CHIX 15:40:30 217 3905.5000 CHIX 15:40:30 128 3905.5000 CHIX 15:40:30 65 3905.5000 CHIX 15:40:30 94 3905.5000 CHIX 15:40:31 432 3905.5000 CHIX 15:40:41 410 3905.5000 CHIX 15:42:04 16 3905.5000 CHIX 15:43:34 405 3906.0000 CHIX 15:43:34 300 3906.0000 CHIX 15:44:00 94 3906.0000 CHIX 15:44:00 411 3905.5000 CHIX 15:44:03 430 3909.0000 CHIX 15:45:02 180 3909.0000 CHIX 15:45:06 87 3909.0000 CHIX 15:45:06 357 3910.0000 CHIX 15:46:02 25 3910.0000 CHIX 15:46:02 53 3909.0000 CHIX 15:46:17 405 3909.0000 CHIX 15:46:17 23 3907.5000 CHIX 15:47:28 436 3907.5000 CHIX 15:47:28 91 3907.5000 CHIX 15:48:44 316 3907.5000 CHIX 15:48:44 347 3907.0000 CHIX 15:48:55 62 3907.0000 CHIX 15:48:55 167 3908.0000 CHIX 15:50:09 220 3908.0000 CHIX 15:50:10 12 3908.0000 CHIX 15:50:33 370 3908.0000 CHIX 15:50:33 24 3908.0000 CHIX 15:50:33 427 3906.0000 CHIX 15:51:55 20 3907.5000 CHIX 15:52:38 20 3907.5000 CHIX 15:52:38 29 3907.5000 CHIX 15:52:38 362 3907.5000 CHIX 15:52:38 349 3907.5000 CHIX 15:52:38 259 3905.0000 CHIX 15:53:20 73 3905.0000 CHIX 15:53:21 30 3905.0000 CHIX 15:53:22 45 3905.0000 CHIX 15:53:22 21 3905.0000 CHIX 15:53:27 24 3905.0000 CHIX 15:53:27 343 3905.5000 CHIX 15:54:44 404 3906.5000 CHIX 15:55:18 54 3906.5000 CHIX 15:55:18 391 3907.0000 CHIX 15:56:02 396 3906.5000 CHIX 15:56:20 427 3906.0000 CHIX 15:56:22 47 3907.0000 CHIX 15:58:34 17 3907.0000 CHIX 15:58:34 177 3907.0000 CHIX 15:58:34 14 3907.0000 CHIX 15:58:34 21 3907.0000 CHIX 15:58:34 15 3906.5000 CHIX 15:58:45 80 3906.5000 CHIX 15:58:45 145 3906.5000 CHIX 15:58:45 64 3906.5000 CHIX 15:58:45 453 3906.5000 CHIX 15:58:50 121 3906.5000 CHIX 15:58:50 167 3908.0000 CHIX 16:00:21 110 3908.0000 CHIX 16:00:21 33 3908.0000 CHIX 16:00:21 98 3908.0000 CHIX 16:00:21 405 3907.5000 CHIX 16:00:28 448 3907.0000 CHIX 16:00:29 218 3907.5000 CHIX 16:02:16 68 3907.5000 CHIX 16:02:16 41 3907.5000 CHIX 16:02:16 29 3907.5000 CHIX 16:02:16 427 3907.5000 CHIX 16:02:45 424 3907.0000 CHIX 16:02:48 71 3908.5000 CHIX 16:03:50 354 3908.5000 CHIX 16:03:50 34 3908.0000 CHIX 16:04:02 53 3908.0000 CHIX 16:04:10 47 3908.0000 CHIX 16:04:10 57 3908.0000 CHIX 16:04:10 260 3908.0000 CHIX 16:04:10 406 3907.0000 CHIX 16:06:07 20 3907.0000 CHIX 16:06:07 179 3906.5000 CHIX 16:06:08 280 3906.5000 CHIX 16:06:40 200 3906.5000 CHIX 16:06:40 252 3906.5000 CHIX 16:06:40 59 3905.5000 CHIX 16:07:02 99 3905.5000 CHIX 16:07:02 205 3905.5000 CHIX 16:07:03 66 3905.5000 CHIX 16:07:03 62 3906.0000 CHIX 16:07:24 64 3906.0000 CHIX 16:07:29 240 3906.0000 CHIX 16:07:30 38 3906.0000 CHIX 16:07:30 35 3906.0000 CHIX 16:07:30 8 3905.5000 CHIX 16:08:33 363 3905.5000 CHIX 16:08:33 190 3904.5000 CHIX 16:09:13 386 3905.0000 CHIX 16:09:13 135 3904.5000 CHIX 16:09:34 89 3904.5000 CHIX 16:09:34 386 3904.5000 CHIX 16:10:29 61 3904.5000 CHIX 16:10:59 65 3904.5000 CHIX 16:11:01 271 3904.5000 CHIX 16:11:02 22 3904.0000 CHIX 16:12:37 32 3904.0000 CHIX 16:12:37 19 3904.0000 CHIX 16:12:37 110 3904.0000 CHIX 16:12:37 16 3903.5000 CHIX 16:12:49 395 3903.5000 CHIX 16:12:49 65 3904.0000 CHIX 16:13:31 30 3904.0000 CHIX 16:13:31 7 3904.0000 CHIX 16:13:46 184 3904.0000 CHIX 16:13:53 88 3904.0000 CHIX 16:13:53 334 3904.0000 CHIX 16:13:53 65 3904.0000 CHIX 16:14:00 65 3904.0000 CHIX 16:14:12 65 3904.0000 CHIX 16:14:16 58 3904.0000 CHIX 16:14:31 7 3904.0000 CHIX 16:14:31 64 3906.0000 CHIX 16:14:57 35 3907.5000 CHIX 16:15:46 21 3907.5000 CHIX 16:15:46 202 3907.5000 CHIX 16:15:46 37 3907.5000 CHIX 16:15:46 58 3907.5000 CHIX 16:15:46 44 3908.0000 CHIX 16:15:46 200 3908.0000 CHIX 16:15:46 25 3908.0000 CHIX 16:15:46 200 3907.5000 CHIX 16:15:46 110 3908.5000 CHIX 16:16:43 66 3908.5000 CHIX 16:16:43 228 3908.0000 CHIX 16:16:45 22 3908.0000 CHIX 16:16:51 64 3908.0000 CHIX 16:16:51 77 3909.5000 CHIX 16:17:24 74 3909.5000 CHIX 16:17:24 32 3909.5000 CHIX 16:17:24 63 3910.0000 CHIX 16:17:34 389 3910.0000 CHIX 16:17:34 100 3910.0000 CHIX 16:18:07 522 3910.0000 CHIX 16:18:07 3 3909.5000 CHIX 16:18:12 414 3909.5000 CHIX 16:18:13 42 3909.5000 CHIX 16:18:52 345 3909.5000 CHIX 16:18:53 17 3909.5000 CHIX 16:18:53 732 3891.5000 LSE 08:04:58 437 3890.0000 LSE 08:05:03 49 3890.0000 LSE 08:05:03 541 3890.5000 LSE 08:05:03 67 3890.5000 LSE 08:05:03 461 3889.0000 LSE 08:07:07 487 3887.5000 LSE 08:07:11 413 3888.0000 LSE 08:07:11 507 3887.0000 LSE 08:07:56 494 3889.0000 LSE 08:08:20 416 3888.5000 LSE 08:08:22 618 3887.5000 LSE 08:08:24 482 3888.0000 LSE 08:08:24 428 3886.0000 LSE 08:08:55 437 3894.5000 LSE 08:09:57 53 3894.5000 LSE 08:09:57 420 3892.0000 LSE 08:10:05 65 3892.0000 LSE 08:10:05 445 3891.5000 LSE 08:10:17 288 3891.5000 LSE 08:11:34 182 3891.5000 LSE 08:11:34 469 3892.0000 LSE 08:11:55 475 3891.0000 LSE 08:11:56 149 3891.0000 LSE 08:11:56 430 3890.5000 LSE 08:12:00 14 3890.0000 LSE 08:12:54 18 3890.0000 LSE 08:12:55 306 3890.0000 LSE 08:12:57 123 3890.0000 LSE 08:12:57 150 3892.0000 LSE 08:13:47 95 3892.0000 LSE 08:13:47 217 3892.0000 LSE 08:13:47 447 3892.5000 LSE 08:13:47 423 3892.0000 LSE 08:14:09 123 3891.0000 LSE 08:15:08 316 3891.0000 LSE 08:15:08 541 3891.0000 LSE 08:15:08 48 3891.5000 LSE 08:15:23 410 3891.0000 LSE 08:15:48 230 3892.0000 LSE 08:15:48 85 3892.0000 LSE 08:15:48 150 3891.5000 LSE 08:15:48 190 3892.0000 LSE 08:15:48 225 3892.0000 LSE 08:15:48 100 3892.0000 LSE 08:15:48 667 3895.5000 LSE 08:17:01 481 3895.0000 LSE 08:17:03 222 3894.5000 LSE 08:17:04 317 3894.5000 LSE 08:17:04 477 3893.5000 LSE 08:18:00 114 3891.5000 LSE 08:18:48 163 3891.5000 LSE 08:18:48 161 3891.5000 LSE 08:18:48 173 3891.5000 LSE 08:19:27 257 3891.5000 LSE 08:19:27 139 3891.5000 LSE 08:20:00 276 3891.5000 LSE 08:20:00 450 3890.0000 LSE 08:20:26 285 3892.5000 LSE 08:21:35 192 3892.5000 LSE 08:21:35 168 3894.5000 LSE 08:22:34 62 3894.5000 LSE 08:22:34 168 3894.5000 LSE 08:22:34 3 3895.5000 LSE 08:22:34 434 3895.5000 LSE 08:22:34 244 3892.0000 LSE 08:24:36 168 3892.0000 LSE 08:24:36 585 3890.5000 LSE 08:27:35 39 3890.0000 LSE 08:27:53 426 3890.0000 LSE 08:27:53 435 3889.5000 LSE 08:28:49 582 3888.5000 LSE 08:29:37 570 3889.0000 LSE 08:29:37 476 3886.5000 LSE 08:30:00 448 3886.5000 LSE 08:30:00 401 3884.5000 LSE 08:30:41 417 3885.0000 LSE 08:31:17 325 3884.0000 LSE 08:31:23 203 3884.5000 LSE 08:31:40 432 3883.5000 LSE 08:32:39 428 3882.5000 LSE 08:32:52 482 3883.5000 LSE 08:33:21 484 3882.0000 LSE 08:33:52 424 3881.5000 LSE 08:33:55 170 3882.5000 LSE 08:34:51 474 3882.0000 LSE 08:35:05 408 3882.0000 LSE 08:35:05 407 3882.0000 LSE 08:35:41 450 3880.5000 LSE 08:36:02 416 3879.5000 LSE 08:36:38 26 3879.0000 LSE 08:36:59 472 3879.0000 LSE 08:36:59 517 3879.0000 LSE 08:37:11 402 3879.0000 LSE 08:37:11 410 3879.0000 LSE 08:37:29 150 3879.0000 LSE 08:37:39 190 3879.0000 LSE 08:37:39 415 3878.5000 LSE 08:37:42 163 3878.5000 LSE 08:38:35 230 3878.5000 LSE 08:38:35 82 3878.5000 LSE 08:38:35 409 3878.5000 LSE 08:38:35 424 3879.0000 LSE 08:40:12 78 3880.0000 LSE 08:40:41 150 3880.0000 LSE 08:40:41 492 3881.5000 LSE 08:41:04 410 3881.5000 LSE 08:41:04 150 3882.0000 LSE 08:41:04 311 3881.5000 LSE 08:41:32 160 3881.5000 LSE 08:41:32 488 3881.5000 LSE 08:41:32 470 3885.0000 LSE 08:44:01 554 3885.5000 LSE 08:44:01 403 3884.5000 LSE 08:44:04 235 3884.0000 LSE 08:45:44 159 3884.0000 LSE 08:45:44 31 3884.0000 LSE 08:45:44 427 3885.5000 LSE 08:47:36 242 3885.5000 LSE 08:47:36 196 3885.5000 LSE 08:47:36 274 3888.5000 LSE 08:48:31 13 3888.5000 LSE 08:48:31 541 3888.5000 LSE 08:48:31 440 3888.5000 LSE 08:49:04 486 3888.5000 LSE 08:49:04 150 3889.0000 LSE 08:49:04 591 3889.0000 LSE 08:49:27 195 3888.0000 LSE 08:49:38 339 3888.0000 LSE 08:49:38 5 3887.5000 LSE 08:51:30 150 3887.5000 LSE 08:51:30 20 3887.0000 LSE 08:52:25 176 3887.0000 LSE 08:52:25 165 3887.0000 LSE 08:52:25 67 3887.0000 LSE 08:52:25 462 3887.0000 LSE 08:52:46 509 3886.5000 LSE 08:52:47 441 3888.5000 LSE 08:54:06 95 3889.5000 LSE 08:54:30 423 3890.5000 LSE 08:56:24 441 3890.5000 LSE 08:56:24 150 3890.5000 LSE 08:56:39 16 3891.0000 LSE 08:57:05 416 3892.0000 LSE 08:57:09 150 3892.0000 LSE 08:57:11 220 3892.0000 LSE 08:57:11 274 3892.0000 LSE 08:57:11 150 3892.0000 LSE 08:57:11 259 3892.0000 LSE 08:57:26 213 3892.0000 LSE 08:57:26 545 3891.0000 LSE 08:57:28 572 3891.5000 LSE 08:57:28 429 3891.5000 LSE 08:58:58 254 3890.0000 LSE 09:01:00 213 3890.0000 LSE 09:01:00 453 3890.0000 LSE 09:01:15 124 3890.0000 LSE 09:01:44 326 3890.0000 LSE 09:01:44 150 3889.5000 LSE 09:02:17 127 3889.5000 LSE 09:02:17 150 3889.5000 LSE 09:02:52 56 3888.5000 LSE 09:03:01 430 3888.5000 LSE 09:03:01 410 3890.0000 LSE 09:03:51 93 3890.0000 LSE 09:04:03 343 3890.0000 LSE 09:04:03 28 3890.0000 LSE 09:04:03 415 3889.5000 LSE 09:04:21 210 3890.0000 LSE 09:05:19 520 3890.0000 LSE 09:05:19 433 3890.0000 LSE 09:05:19 122 3889.5000 LSE 09:05:58 274 3889.5000 LSE 09:05:58 12 3889.5000 LSE 09:05:58 65 3892.5000 LSE 09:06:51 282 3892.5000 LSE 09:06:51 56 3892.5000 LSE 09:06:51 180 3892.5000 LSE 09:06:51 115 3892.5000 LSE 09:06:51 30 3892.5000 LSE 09:06:51 110 3893.5000 LSE 09:07:51 31 3893.5000 LSE 09:07:51 95 3893.5000 LSE 09:07:51 434 3895.0000 LSE 09:08:29 453 3895.0000 LSE 09:08:30 36 3893.0000 LSE 09:08:32 150 3893.0000 LSE 09:08:32 262 3893.0000 LSE 09:08:32 842 3894.5000 LSE 09:08:32 377 3892.5000 LSE 09:08:38 101 3892.5000 LSE 09:08:41 92 3892.5000 LSE 09:08:41 205 3892.5000 LSE 09:08:41 16 3892.5000 LSE 09:08:41 197 3892.5000 LSE 09:08:41 240 3894.0000 LSE 09:09:17 199 3894.0000 LSE 09:09:17 30 3894.0000 LSE 09:09:17 322 3894.0000 LSE 09:09:17 106 3894.0000 LSE 09:09:17 27 3894.0000 LSE 09:09:17 430 3893.5000 LSE 09:10:02 493 3893.0000 LSE 09:10:05 405 3893.0000 LSE 09:11:01 160 3891.0000 LSE 09:11:50 425 3891.0000 LSE 09:11:50 13 3891.0000 LSE 09:12:20 417 3891.0000 LSE 09:12:20 49 3891.0000 LSE 09:12:20 245 3892.5000 LSE 09:12:51 454 3894.0000 LSE 09:13:41 417 3894.0000 LSE 09:13:41 72 3894.5000 LSE 09:13:41 150 3894.5000 LSE 09:13:41 91 3894.5000 LSE 09:13:41 28 3894.5000 LSE 09:13:41 324 3898.5000 LSE 09:14:11 580 3897.5000 LSE 09:14:11 300 3899.0000 LSE 09:14:12 215 3899.5000 LSE 09:14:21 8 3899.5000 LSE 09:14:21 426 3899.5000 LSE 09:14:21 60 3899.5000 LSE 09:14:21 22 3899.5000 LSE 09:14:21 150 3899.5000 LSE 09:14:21 796 3899.5000 LSE 09:14:21 83 3899.5000 LSE 09:14:21 80 3899.5000 LSE 09:14:21 433 3899.0000 LSE 09:14:53 227 3899.0000 LSE 09:14:53 218 3899.0000 LSE 09:14:53 618 3899.5000 LSE 09:14:53 40 3900.5000 LSE 09:15:11 21 3900.5000 LSE 09:15:11 52 3900.5000 LSE 09:15:11 150 3900.5000 LSE 09:15:11 190 3900.5000 LSE 09:15:11 623 3900.5000 LSE 09:15:11 329 3900.0000 LSE 09:15:11 330 3900.5000 LSE 09:15:11 661 3900.5000 LSE 09:15:11 216 3900.0000 LSE 09:15:11 332 3899.0000 LSE 09:15:23 254 3899.0000 LSE 09:15:51 262 3900.5000 LSE 09:16:21 548 3901.0000 LSE 09:16:21 863 3901.0000 LSE 09:16:34 98 3900.5000 LSE 09:16:49 129 3900.5000 LSE 09:16:49 183 3900.5000 LSE 09:16:49 24 3900.5000 LSE 09:16:49 229 3900.5000 LSE 09:16:49 145 3900.5000 LSE 09:16:49 425 3901.0000 LSE 09:18:13 46 3900.5000 LSE 09:18:57 392 3900.5000 LSE 09:18:57 422 3897.5000 LSE 09:20:29 202 3896.5000 LSE 09:21:25 193 3896.5000 LSE 09:21:25 459 3901.0000 LSE 09:22:27 454 3905.0000 LSE 09:23:59 462 3905.5000 LSE 09:24:49 227 3905.5000 LSE 09:25:18 188 3905.5000 LSE 09:25:18 76 3905.5000 LSE 09:25:18 480 3907.0000 LSE 09:27:00 408 3907.0000 LSE 09:27:31 38 3907.0000 LSE 09:27:31 197 3903.5000 LSE 09:30:50 236 3903.5000 LSE 09:30:50 150 3903.0000 LSE 09:33:14 190 3903.0000 LSE 09:33:14 101 3903.5000 LSE 09:33:14 435 3903.5000 LSE 09:33:14 397 3903.5000 LSE 09:35:23 225 3907.5000 LSE 09:38:30 207 3907.5000 LSE 09:38:30 337 3906.5000 LSE 09:40:01 59 3906.5000 LSE 09:40:01 1 3907.5000 LSE 09:40:01 462 3907.5000 LSE 09:40:01 472 3906.5000 LSE 09:41:48 150 3909.0000 LSE 09:43:06 465 3908.0000 LSE 09:43:26 484 3906.5000 LSE 09:43:29 216 3906.0000 LSE 09:44:19 205 3906.0000 LSE 09:44:19 26 3905.0000 LSE 09:45:38 420 3905.0000 LSE 09:45:38 36 3903.5000 LSE 09:47:55 383 3903.5000 LSE 09:47:55 57 3903.5000 LSE 09:47:55 362 3902.5000 LSE 09:50:03 73 3902.5000 LSE 09:50:03 411 3901.0000 LSE 09:51:37 1 3900.5000 LSE 09:52:12 485 3900.5000 LSE 09:52:12 408 3903.0000 LSE 09:56:57 288 3903.0000 LSE 09:56:57 181 3903.0000 LSE 09:56:57 437 3901.0000 LSE 10:04:19 35 3901.0000 LSE 10:04:19 100 3900.5000 LSE 10:04:45 313 3900.5000 LSE 10:04:45 399 3901.0000 LSE 10:09:56 346 3904.5000 LSE 10:15:50 93 3904.5000 LSE 10:15:50 34 3901.5000 LSE 10:19:19 418 3901.5000 LSE 10:19:19 34 3901.5000 LSE 10:19:19 285 3904.0000 LSE 10:31:59 190 3904.0000 LSE 10:31:59 468 3907.0000 LSE 10:33:10 451 3904.0000 LSE 10:36:02 486 3901.0000 LSE 10:41:03 29 3901.5000 LSE 10:52:01 290 3901.5000 LSE 10:52:01 71 3901.5000 LSE 10:52:01 80 3901.5000 LSE 10:52:01 193 3900.5000 LSE 10:59:16 220 3900.5000 LSE 10:59:16 167 3903.5000 LSE 11:04:26 101 3903.5000 LSE 11:04:26 151 3903.5000 LSE 11:04:26 70 3904.0000 LSE 11:06:43 220 3904.0000 LSE 11:06:43 112 3904.0000 LSE 11:06:43 70 3904.0000 LSE 11:06:43 185 3900.0000 LSE 11:12:45 261 3900.0000 LSE 11:12:45 372 3897.0000 LSE 11:17:59 50 3897.0000 LSE 11:17:59 449 3896.5000 LSE 11:26:04 411 3897.5000 LSE 11:29:07 9 3896.0000 LSE 11:38:30 169 3896.0000 LSE 11:38:30 231 3896.0000 LSE 11:38:30 416 3892.5000 LSE 11:40:50 230 3890.5000 LSE 11:45:04 183 3890.5000 LSE 11:45:04 323 3891.0000 LSE 11:52:56 53 3891.0000 LSE 11:52:56 53 3891.0000 LSE 11:52:56 5 3887.5000 LSE 11:58:14 28 3887.5000 LSE 11:58:14 339 3887.5000 LSE 11:58:14 33 3887.5000 LSE 11:58:14 402 3887.0000 LSE 12:04:07 78 3891.0000 LSE 12:08:50 213 3892.5000 LSE 12:09:53 268 3892.5000 LSE 12:09:53 480 3890.0000 LSE 12:17:13 472 3890.0000 LSE 12:17:13 132 3891.0000 LSE 12:17:40 200 3891.0000 LSE 12:17:40 118 3891.0000 LSE 12:17:40 119 3890.5000 LSE 12:18:03 487 3890.5000 LSE 12:18:03 364 3890.5000 LSE 12:18:03 458 3890.5000 LSE 12:18:37 447 3890.5000 LSE 12:18:37 417 3890.5000 LSE 12:19:21 547 3890.5000 LSE 12:19:21 371 3890.0000 LSE 12:19:46 132 3890.0000 LSE 12:19:46 462 3891.0000 LSE 12:19:47 500 3891.5000 LSE 12:19:58 468 3892.0000 LSE 12:20:06 682 3892.0000 LSE 12:20:06 150 3892.0000 LSE 12:20:06 160 3892.0000 LSE 12:20:06 377 3892.0000 LSE 12:20:06 34 3892.0000 LSE 12:20:06 80 3892.5000 LSE 12:20:58 348 3892.5000 LSE 12:20:58 557 3892.5000 LSE 12:23:10 487 3892.5000 LSE 12:23:10 617 3892.5000 LSE 12:23:10 662 3891.5000 LSE 12:23:22 477 3891.0000 LSE 12:24:14 150 3893.0000 LSE 12:26:49 521 3892.5000 LSE 12:27:00 201 3892.5000 LSE 12:27:00 429 3892.0000 LSE 12:27:45 45 3892.0000 LSE 12:27:45 482 3891.0000 LSE 12:27:51 12 3888.5000 LSE 12:29:46 180 3888.5000 LSE 12:29:46 243 3888.5000 LSE 12:29:46 89 3887.0000 LSE 12:32:09 119 3887.0000 LSE 12:32:09 80 3887.0000 LSE 12:32:09 118 3887.0000 LSE 12:32:09 675 3891.5000 LSE 12:38:05 11 3896.5000 LSE 12:39:05 233 3896.5000 LSE 12:39:05 133 3896.5000 LSE 12:39:05 66 3896.0000 LSE 12:39:06 68 3896.5000 LSE 12:39:06 253 3896.5000 LSE 12:39:06 101 3896.5000 LSE 12:39:06 68 3896.5000 LSE 12:39:06 80 3896.5000 LSE 12:39:18 3 3896.5000 LSE 12:39:23 3 3896.5000 LSE 12:39:23 432 3896.0000 LSE 12:39:29 405 3896.0000 LSE 12:39:29 32 3896.0000 LSE 12:39:29 694 3899.5000 LSE 12:40:17 415 3899.0000 LSE 12:40:17 150 3899.5000 LSE 12:40:30 302 3899.5000 LSE 12:40:30 132 3899.5000 LSE 12:40:30 399 3899.5000 LSE 12:40:30 387 3899.5000 LSE 12:40:30 150 3899.5000 LSE 12:41:18 27 3899.5000 LSE 12:41:18 126 3899.5000 LSE 12:41:18 593 3898.5000 LSE 12:42:34 23 3898.5000 LSE 12:42:34 397 3899.0000 LSE 12:42:34 398 3899.0000 LSE 12:42:34 339 3901.5000 LSE 12:45:36 141 3901.5000 LSE 12:45:36 150 3901.5000 LSE 12:45:36 360 3901.5000 LSE 12:45:36 159 3901.5000 LSE 12:45:36 475 3901.0000 LSE 12:45:42 680 3901.0000 LSE 12:45:42 436 3900.5000 LSE 12:45:50 459 3900.5000 LSE 12:47:15 150 3900.5000 LSE 12:47:15 458 3900.5000 LSE 12:47:15 393 3899.5000 LSE 12:48:05 86 3899.5000 LSE 12:48:05 434 3894.0000 LSE 13:45:33 443 3894.0000 LSE 13:45:47 303 3893.5000 LSE 13:46:05 150 3893.5000 LSE 13:46:05 29 3893.5000 LSE 13:46:05 226 3893.5000 LSE 13:46:05 76 3893.5000 LSE 13:46:05 38 3893.5000 LSE 13:46:05 28 3893.5000 LSE 13:46:05 320 3891.5000 LSE 13:47:39 106 3891.5000 LSE 13:47:39 398 3892.0000 LSE 13:48:20 373 3894.5000 LSE 13:48:52 30 3894.5000 LSE 13:48:52 474 3893.5000 LSE 13:49:03 412 3894.0000 LSE 13:50:09 137 3894.5000 LSE 13:50:57 269 3894.5000 LSE 13:50:57 438 3894.0000 LSE 13:51:59 148 3892.0000 LSE 13:52:17 260 3892.0000 LSE 13:52:17 20 3893.5000 LSE 13:54:51 418 3893.5000 LSE 13:54:51 44 3893.5000 LSE 13:54:51 452 3894.0000 LSE 13:55:55 422 3894.5000 LSE 14:00:32 448 3894.5000 LSE 14:02:01 21 3894.5000 LSE 14:02:01 363 3894.0000 LSE 14:02:21 80 3894.0000 LSE 14:02:21 740 3892.5000 LSE 14:03:55 529 3892.0000 LSE 14:04:21 11 3892.0000 LSE 14:04:21 339 3891.0000 LSE 14:04:39 114 3891.0000 LSE 14:04:39 118 3891.5000 LSE 14:05:15 150 3891.5000 LSE 14:05:15 186 3891.5000 LSE 14:05:15 89 3891.5000 LSE 14:05:15 358 3891.5000 LSE 14:05:15 488 3891.0000 LSE 14:06:53 427 3894.5000 LSE 14:07:37 46 3894.5000 LSE 14:07:37 403 3894.5000 LSE 14:08:27 429 3894.0000 LSE 14:09:44 52 3894.0000 LSE 14:09:44 150 3893.5000 LSE 14:11:58 470 3895.5000 LSE 14:13:09 149 3898.0000 LSE 14:15:45 78 3898.0000 LSE 14:15:45 150 3898.0000 LSE 14:15:45 38 3898.0000 LSE 14:15:45 230 3898.0000 LSE 14:15:45 192 3898.0000 LSE 14:15:45 479 3898.0000 LSE 14:15:45 286 3896.5000 LSE 14:17:10 121 3896.5000 LSE 14:17:10 408 3897.5000 LSE 14:18:03 407 3896.0000 LSE 14:19:39 65 3899.0000 LSE 14:21:56 198 3899.0000 LSE 14:21:56 489 3901.0000 LSE 14:23:11 150 3901.0000 LSE 14:23:37 65 3901.0000 LSE 14:23:37 231 3901.0000 LSE 14:23:37 65 3901.0000 LSE 14:23:44 277 3901.0000 LSE 14:23:44 38 3900.5000 LSE 14:24:03 397 3900.5000 LSE 14:24:03 463 3900.5000 LSE 14:24:03 415 3900.5000 LSE 14:24:51 439 3901.5000 LSE 14:25:49 142 3902.0000 LSE 14:25:49 27 3902.0000 LSE 14:25:49 308 3902.0000 LSE 14:25:49 634 3902.0000 LSE 14:25:49 97 3902.0000 LSE 14:25:49 151 3903.0000 LSE 14:26:51 33 3903.0000 LSE 14:26:51 257 3903.0000 LSE 14:26:51 35 3902.5000 LSE 14:27:05 301 3903.0000 LSE 14:27:13 103 3903.0000 LSE 14:27:13 421 3901.0000 LSE 14:27:36 492 3902.0000 LSE 14:27:36 470 3902.5000 LSE 14:27:36 640 3902.5000 LSE 14:27:36 83 3900.0000 LSE 14:29:01 305 3900.0000 LSE 14:29:01 67 3899.5000 LSE 14:29:01 483 3898.5000 LSE 14:29:51 428 3899.0000 LSE 14:29:51 421 3900.5000 LSE 14:30:06 322 3901.5000 LSE 14:30:10 75 3901.0000 LSE 14:30:10 514 3901.0000 LSE 14:30:10 75 3901.0000 LSE 14:30:10 630 3900.5000 LSE 14:30:11 597 3900.5000 LSE 14:30:32 86 3900.5000 LSE 14:30:32 76 3900.0000 LSE 14:30:34 100 3900.0000 LSE 14:30:34 50 3900.0000 LSE 14:30:34 544 3900.0000 LSE 14:30:34 472 3899.5000 LSE 14:30:58 397 3898.5000 LSE 14:31:04 123 3898.5000 LSE 14:31:04 171 3900.0000 LSE 14:31:20 260 3900.5000 LSE 14:31:42 312 3900.5000 LSE 14:31:42 26 3900.0000 LSE 14:31:45 487 3899.5000 LSE 14:31:46 467 3900.0000 LSE 14:31:46 116 3903.5000 LSE 14:32:29 89 3903.5000 LSE 14:32:29 138 3903.5000 LSE 14:32:29 116 3903.5000 LSE 14:32:29 4 3904.0000 LSE 14:32:37 130 3904.0000 LSE 14:32:37 414 3903.5000 LSE 14:32:41 414 3904.0000 LSE 14:32:41 468 3904.0000 LSE 14:32:41 435 3904.5000 LSE 14:32:47 248 3904.0000 LSE 14:32:49 124 3904.0000 LSE 14:32:49 16 3904.0000 LSE 14:32:49 294 3904.0000 LSE 14:32:49 127 3904.0000 LSE 14:32:49 28 3904.0000 LSE 14:32:55 143 3904.0000 LSE 14:32:55 481 3904.0000 LSE 14:32:58 100 3904.0000 LSE 14:33:11 62 3904.0000 LSE 14:33:11 87 3905.0000 LSE 14:33:20 498 3905.0000 LSE 14:33:20 277 3904.5000 LSE 14:33:26 196 3904.0000 LSE 14:33:26 205 3904.5000 LSE 14:33:26 401 3904.5000 LSE 14:33:26 284 3904.5000 LSE 14:33:26 399 3904.0000 LSE 14:33:28 244 3904.0000 LSE 14:33:28 109 3904.0000 LSE 14:34:07 138 3904.0000 LSE 14:34:07 220 3904.0000 LSE 14:34:15 150 3904.0000 LSE 14:34:20 88 3904.0000 LSE 14:34:20 190 3904.5000 LSE 14:34:58 596 3905.0000 LSE 14:35:05 453 3905.5000 LSE 14:35:05 473 3905.0000 LSE 14:35:05 150 3905.5000 LSE 14:35:05 468 3905.5000 LSE 14:35:05 433 3905.0000 LSE 14:35:10 395 3905.0000 LSE 14:35:16 452 3905.0000 LSE 14:35:16 53 3906.0000 LSE 14:35:27 27 3908.0000 LSE 14:35:41 216 3908.0000 LSE 14:35:41 150 3908.0000 LSE 14:35:41 167 3908.5000 LSE 14:35:51 50 3908.5000 LSE 14:35:51 100 3908.5000 LSE 14:35:51 100 3908.5000 LSE 14:35:51 441 3908.5000 LSE 14:35:54 488 3908.0000 LSE 14:35:56 393 3908.0000 LSE 14:35:56 260 3908.0000 LSE 14:35:56 166 3907.5000 LSE 14:35:58 918 3908.5000 LSE 14:36:16 142 3907.5000 LSE 14:36:21 150 3907.5000 LSE 14:36:21 148 3907.5000 LSE 14:36:21 582 3907.5000 LSE 14:36:21 396 3908.0000 LSE 14:37:38 513 3908.0000 LSE 14:37:53 100 3907.5000 LSE 14:37:53 885 3907.5000 LSE 14:40:31 310 3907.5000 LSE 14:40:31 30 3907.5000 LSE 14:40:31 150 3907.5000 LSE 14:40:31 290 3907.5000 LSE 14:40:31 500 3907.0000 LSE 14:40:31 84 3906.5000 LSE 14:40:31 33 3907.0000 LSE 14:40:31 113 3906.5000 LSE 14:40:31 500 3907.0000 LSE 14:40:31 113 3907.0000 LSE 14:40:31 279 3907.0000 LSE 14:40:31 485 3906.0000 LSE 14:40:35 39 3909.0000 LSE 14:41:37 387 3909.0000 LSE 14:41:37 150 3909.0000 LSE 14:41:40 290 3908.5000 LSE 14:41:44 145 3908.5000 LSE 14:41:44 560 3908.5000 LSE 14:41:44 15 3908.5000 LSE 14:41:44 73 3907.5000 LSE 14:41:50 352 3907.5000 LSE 14:41:50 49 3907.5000 LSE 14:41:50 379 3907.5000 LSE 14:42:30 19 3907.5000 LSE 14:42:30 16 3907.5000 LSE 14:42:30 245 3908.0000 LSE 14:43:20 160 3908.0000 LSE 14:43:20 484 3907.0000 LSE 14:43:23 109 3906.5000 LSE 14:43:41 200 3907.0000 LSE 14:43:41 96 3907.0000 LSE 14:43:41 70 3907.0000 LSE 14:43:41 60 3907.0000 LSE 14:43:41 95 3906.5000 LSE 14:43:53 102 3906.5000 LSE 14:43:53 100 3906.5000 LSE 14:43:53 457 3906.5000 LSE 14:44:44 319 3907.0000 LSE 14:45:21 113 3907.0000 LSE 14:45:21 520 3906.5000 LSE 14:45:46 99 3906.5000 LSE 14:45:46 247 3906.5000 LSE 14:45:46 99 3906.5000 LSE 14:45:46 220 3907.0000 LSE 14:47:23 494 3907.0000 LSE 14:47:23 30 3907.0000 LSE 14:47:23 477 3907.5000 LSE 14:48:04 442 3907.5000 LSE 14:48:04 134 3907.5000 LSE 14:48:35 150 3907.5000 LSE 14:48:35 324 3907.5000 LSE 14:48:35 463 3907.5000 LSE 14:48:35 452 3906.5000 LSE 14:48:37 545 3906.5000 LSE 14:49:29 334 3906.5000 LSE 14:50:09 144 3906.5000 LSE 14:50:09 91 3904.5000 LSE 14:50:13 91 3904.5000 LSE 14:50:13 217 3904.5000 LSE 14:50:13 409 3904.5000 LSE 14:50:43 427 3904.0000 LSE 14:50:50 41 3902.0000 LSE 14:52:23 331 3902.0000 LSE 14:52:23 38 3902.0000 LSE 14:52:23 256 3900.5000 LSE 14:53:01 173 3900.5000 LSE 14:53:01 492 3900.5000 LSE 14:55:12 43 3899.5000 LSE 14:55:32 424 3899.5000 LSE 14:55:32 43 3899.5000 LSE 14:55:32 66 3898.0000 LSE 14:56:50 418 3898.0000 LSE 14:56:50 414 3897.0000 LSE 14:57:07 318 3897.0000 LSE 14:57:19 132 3897.0000 LSE 14:57:19 452 3898.0000 LSE 14:58:12 118 3897.0000 LSE 14:58:48 32 3897.0000 LSE 14:58:59 484 3897.5000 LSE 15:00:32 340 3897.0000 LSE 15:00:46 215 3896.0000 LSE 15:00:59 390 3896.0000 LSE 15:00:59 296 3899.5000 LSE 15:01:50 45 3899.5000 LSE 15:01:50 548 3899.0000 LSE 15:01:50 290 3899.5000 LSE 15:01:50 150 3899.0000 LSE 15:01:50 88 3899.0000 LSE 15:01:50 644 3899.0000 LSE 15:01:50 523 3898.5000 LSE 15:02:07 19 3898.5000 LSE 15:02:07 150 3899.0000 LSE 15:02:07 325 3899.0000 LSE 15:02:07 287 3898.5000 LSE 15:02:07 169 3898.5000 LSE 15:02:07 402 3899.0000 LSE 15:02:07 101 3898.5000 LSE 15:02:41 15 3898.5000 LSE 15:02:41 6 3898.5000 LSE 15:02:41 100 3898.5000 LSE 15:02:42 487 3899.0000 LSE 15:03:03 431 3900.0000 LSE 15:03:11 50 3899.5000 LSE 15:03:12 425 3899.5000 LSE 15:03:13 222 3899.0000 LSE 15:03:23 350 3899.0000 LSE 15:03:23 151 3899.0000 LSE 15:03:23 726 3900.0000 LSE 15:03:23 607 3898.0000 LSE 15:03:59 247 3900.0000 LSE 15:04:46 325 3900.0000 LSE 15:04:46 296 3900.0000 LSE 15:04:46 150 3900.0000 LSE 15:04:46 317 3900.0000 LSE 15:04:46 155 3900.0000 LSE 15:04:46 557 3899.0000 LSE 15:04:48 161 3898.0000 LSE 15:05:43 110 3898.0000 LSE 15:05:43 174 3898.0000 LSE 15:05:43 612 3898.5000 LSE 15:06:21 220 3901.0000 LSE 15:07:48 60 3902.5000 LSE 15:08:15 383 3902.5000 LSE 15:08:15 100 3903.5000 LSE 15:08:49 831 3903.0000 LSE 15:08:50 334 3903.5000 LSE 15:08:50 113 3903.0000 LSE 15:08:53 23 3903.0000 LSE 15:08:53 47 3903.0000 LSE 15:08:53 100 3903.0000 LSE 15:08:55 16 3903.5000 LSE 15:09:20 685 3904.0000 LSE 15:09:20 259 3904.0000 LSE 15:09:44 470 3904.5000 LSE 15:09:44 545 3904.5000 LSE 15:09:44 176 3904.0000 LSE 15:09:44 414 3904.0000 LSE 15:10:02 201 3903.5000 LSE 15:10:03 237 3903.5000 LSE 15:10:03 36 3903.5000 LSE 15:10:03 13 3902.5000 LSE 15:10:09 449 3902.5000 LSE 15:10:36 454 3901.0000 LSE 15:10:51 631 3902.5000 LSE 15:11:48 420 3902.0000 LSE 15:11:51 60 3900.5000 LSE 15:12:29 108 3900.5000 LSE 15:12:29 200 3900.5000 LSE 15:12:29 476 3900.5000 LSE 15:12:53 191 3900.5000 LSE 15:12:53 481 3899.5000 LSE 15:13:00 100 3899.5000 LSE 15:13:16 308 3899.5000 LSE 15:13:17 543 3898.5000 LSE 15:14:48 466 3899.0000 LSE 15:15:04 18 3899.0000 LSE 15:15:04 367 3898.5000 LSE 15:15:07 174 3898.5000 LSE 15:15:07 569 3898.0000 LSE 15:15:20 451 3899.5000 LSE 15:16:36 126 3901.5000 LSE 15:17:01 77 3901.5000 LSE 15:17:01 131 3901.5000 LSE 15:17:01 126 3901.5000 LSE 15:17:01 220 3901.5000 LSE 15:17:11 609 3901.5000 LSE 15:17:11 55 3900.0000 LSE 15:17:15 360 3900.0000 LSE 15:17:15 50 3900.0000 LSE 15:17:15 518 3901.0000 LSE 15:17:15 470 3901.0000 LSE 15:17:15 160 3901.5000 LSE 15:19:14 730 3901.5000 LSE 15:19:14 468 3902.5000 LSE 15:19:59 50 3902.0000 LSE 15:20:16 445 3902.5000 LSE 15:20:16 630 3902.0000 LSE 15:20:18 24 3901.5000 LSE 15:20:21 377 3901.5000 LSE 15:20:21 441 3901.0000 LSE 15:20:34 193 3900.5000 LSE 15:20:41 277 3900.5000 LSE 15:20:43 395 3900.5000 LSE 15:20:43 142 3899.5000 LSE 15:21:00 13 3899.5000 LSE 15:21:01 516 3900.0000 LSE 15:21:13 56 3900.5000 LSE 15:21:51 38 3900.5000 LSE 15:21:51 81 3900.5000 LSE 15:21:51 38 3900.5000 LSE 15:21:51 325 3900.5000 LSE 15:21:51 419 3900.5000 LSE 15:21:57 475 3901.0000 LSE 15:21:57 442 3901.0000 LSE 15:21:57 43 3900.0000 LSE 15:22:14 161 3900.0000 LSE 15:22:14 97 3900.0000 LSE 15:22:14 348 3900.0000 LSE 15:22:14 577 3900.5000 LSE 15:23:10 264 3900.5000 LSE 15:23:10 41 3900.5000 LSE 15:23:10 242 3900.5000 LSE 15:23:31 160 3900.5000 LSE 15:23:31 378 3900.5000 LSE 15:23:31 175 3900.5000 LSE 15:23:31 211 3899.0000 LSE 15:24:20 222 3899.0000 LSE 15:24:20 139 3898.5000 LSE 15:25:08 384 3898.5000 LSE 15:25:08 50 3898.0000 LSE 15:25:12 415 3899.0000 LSE 15:25:41 478 3899.0000 LSE 15:26:25 187 3898.5000 LSE 15:26:41 287 3898.5000 LSE 15:26:41 275 3898.5000 LSE 15:26:41 87 3898.5000 LSE 15:26:41 114 3898.5000 LSE 15:26:41 414 3899.0000 LSE 15:28:03 66 3899.0000 LSE 15:28:03 327 3899.0000 LSE 15:28:03 129 3899.0000 LSE 15:28:03 552 3898.5000 LSE 15:28:11 115 3900.0000 LSE 15:29:24 234 3900.0000 LSE 15:29:24 67 3900.0000 LSE 15:29:24 128 3899.5000 LSE 15:29:28 325 3899.5000 LSE 15:29:28 772 3899.5000 LSE 15:29:28 143 3901.0000 LSE 15:30:19 150 3901.0000 LSE 15:30:19 284 3901.0000 LSE 15:30:19 435 3900.5000 LSE 15:30:19 435 3901.0000 LSE 15:30:19 468 3901.0000 LSE 15:30:19 448 3900.0000 LSE 15:30:25 459 3898.5000 LSE 15:30:30 480 3899.0000 LSE 15:30:30 460 3899.5000 LSE 15:31:49 411 3899.5000 LSE 15:31:49 678 3900.0000 LSE 15:31:49 436 3898.5000 LSE 15:32:06 136 3902.5000 LSE 15:34:19 264 3902.5000 LSE 15:34:19 400 3902.0000 LSE 15:34:22 472 3902.0000 LSE 15:34:22 150 3901.5000 LSE 15:34:26 325 3901.5000 LSE 15:34:26 87 3901.0000 LSE 15:34:26 51 3901.0000 LSE 15:34:26 694 3902.0000 LSE 15:34:47 448 3901.0000 LSE 15:35:45 92 3901.0000 LSE 15:35:45 33 3901.0000 LSE 15:35:45 36 3900.5000 LSE 15:36:08 30 3900.5000 LSE 15:36:08 524 3900.5000 LSE 15:36:08 519 3900.5000 LSE 15:36:32 325 3902.0000 LSE 15:37:00 404 3902.0000 LSE 15:37:03 100 3902.5000 LSE 15:37:03 324 3902.5000 LSE 15:37:03 325 3902.0000 LSE 15:37:03 590 3901.5000 LSE 15:37:08 68 3904.0000 LSE 15:37:38 42 3904.0000 LSE 15:37:38 216 3904.0000 LSE 15:37:38 63 3904.0000 LSE 15:37:38 243 3904.0000 LSE 15:37:38 208 3904.0000 LSE 15:37:38 103 3904.0000 LSE 15:37:38 38 3904.0000 LSE 15:37:39 110 3904.0000 LSE 15:37:39 315 3904.5000 LSE 15:37:43 103 3904.5000 LSE 15:37:43 100 3905.5000 LSE 15:37:48 100 3905.5000 LSE 15:37:48 282 3905.5000 LSE 15:37:50 20 3905.5000 LSE 15:37:50 187 3905.5000 LSE 15:37:50 203 3905.5000 LSE 15:37:50 811 3907.0000 LSE 15:37:55 402 3906.5000 LSE 15:37:55 92 3906.5000 LSE 15:37:55 23 3906.5000 LSE 15:37:55 177 3906.5000 LSE 15:37:55 200 3905.5000 LSE 15:37:57 81 3905.5000 LSE 15:37:57 310 3905.5000 LSE 15:37:57 88 3905.5000 LSE 15:37:57 127 3905.5000 LSE 15:37:57 17 3905.5000 LSE 15:37:57 60 3905.5000 LSE 15:37:57 350 3905.5000 LSE 15:37:57 134 3905.5000 LSE 15:38:02 468 3905.0000 LSE 15:38:14 490 3906.0000 LSE 15:38:59 93 3906.0000 LSE 15:38:59 324 3906.0000 LSE 15:38:59 127 3905.5000 LSE 15:39:13 180 3906.0000 LSE 15:40:11 64 3905.5000 LSE 15:40:16 747 3905.5000 LSE 15:40:16 290 3906.0000 LSE 15:42:02 120 3906.0000 LSE 15:42:02 145 3905.5000 LSE 15:42:04 296 3905.5000 LSE 15:42:04 564 3905.5000 LSE 15:42:04 238 3905.5000 LSE 15:42:18 277 3905.5000 LSE 15:42:18 422 3906.5000 LSE 15:42:50 36 3906.5000 LSE 15:42:50 150 3906.5000 LSE 15:42:50 31 3907.0000 LSE 15:42:58 417 3907.0000 LSE 15:42:58 305 3906.5000 LSE 15:42:59 177 3906.5000 LSE 15:42:59 118 3906.5000 LSE 15:43:16 325 3906.5000 LSE 15:43:16 631 3906.0000 LSE 15:43:16 65 3906.0000 LSE 15:43:16 411 3906.0000 LSE 15:43:16 380 3906.0000 LSE 15:43:34 50 3906.0000 LSE 15:43:34 50 3906.0000 LSE 15:43:34 324 3909.5000 LSE 15:44:55 203 3909.5000 LSE 15:44:55 218 3909.5000 LSE 15:44:55 406 3909.5000 LSE 15:44:55 77 3909.0000 LSE 15:45:04 108 3909.0000 LSE 15:45:04 260 3909.0000 LSE 15:45:04 445 3909.5000 LSE 15:45:04 442 3909.5000 LSE 15:45:04 74 3909.0000 LSE 15:45:06 74 3909.0000 LSE 15:45:06 406 3909.0000 LSE 15:45:06 93 3909.0000 LSE 15:45:06 224 3910.0000 LSE 15:46:02 391 3910.0000 LSE 15:46:02 606 3909.5000 LSE 15:46:11 448 3907.5000 LSE 15:47:28 130 3907.5000 LSE 15:48:52 333 3907.5000 LSE 15:48:52 550 3907.0000 LSE 15:48:55 324 3908.0000 LSE 15:50:09 112 3908.0000 LSE 15:50:09 54 3908.0000 LSE 15:50:33 382 3908.0000 LSE 15:50:33 475 3906.0000 LSE 15:51:55 150 3908.0000 LSE 15:52:36 82 3908.0000 LSE 15:52:36 360 3908.0000 LSE 15:52:36 150 3908.0000 LSE 15:52:36 279 3908.0000 LSE 15:52:36 88 3907.5000 LSE 15:52:38 284 3907.5000 LSE 15:52:38 80 3907.5000 LSE 15:52:38 450 3907.0000 LSE 15:52:58 399 3907.0000 LSE 15:52:58 409 3904.5000 LSE 15:53:53 52 3905.5000 LSE 15:54:38 354 3905.5000 LSE 15:54:44 183 3906.5000 LSE 15:55:18 462 3906.5000 LSE 15:55:18 320 3906.5000 LSE 15:56:02 662 3907.0000 LSE 15:56:02 69 3906.5000 LSE 15:56:08 161 3906.5000 LSE 15:56:20 464 3906.5000 LSE 15:56:20 477 3906.0000 LSE 15:56:22 408 3904.5000 LSE 15:56:46 10 3904.0000 LSE 15:57:30 100 3904.0000 LSE 15:57:30 100 3904.0000 LSE 15:57:30 124 3904.0000 LSE 15:57:32 65 3904.5000 LSE 15:58:06 81 3904.5000 LSE 15:58:06 36 3906.5000 LSE 15:58:22 274 3906.5000 LSE 15:58:22 111 3906.5000 LSE 15:58:22 98 3906.5000 LSE 15:58:35 218 3906.5000 LSE 15:58:35 98 3906.5000 LSE 15:58:35 130 3907.0000 LSE 15:59:02 48 3907.0000 LSE 15:59:02 245 3907.0000 LSE 15:59:02 48 3907.0000 LSE 15:59:03 80 3907.5000 LSE 15:59:57 1000 3907.5000 LSE 15:59:57 70 3907.5000 LSE 15:59:57 432 3908.0000 LSE 16:00:02 1000 3908.5000 LSE 16:00:11 324 3908.5000 LSE 16:00:11 82 3908.0000 LSE 16:00:20 67 3908.0000 LSE 16:00:20 240 3908.0000 LSE 16:00:20 6 3908.0000 LSE 16:00:20 477 3908.0000 LSE 16:00:21 442 3907.5000 LSE 16:00:28 500 3907.0000 LSE 16:00:29 130 3907.0000 LSE 16:02:04 312 3907.0000 LSE 16:02:04 308 3907.5000 LSE 16:02:29 142 3907.5000 LSE 16:02:29 450 3907.5000 LSE 16:02:45 553 3907.0000 LSE 16:02:48 100 3908.0000 LSE 16:04:01 74 3908.0000 LSE 16:04:01 15 3908.0000 LSE 16:04:01 55 3908.0000 LSE 16:04:01 191 3908.0000 LSE 16:04:01 437 3908.0000 LSE 16:04:01 438 3907.5000 LSE 16:04:35 445 3907.0000 LSE 16:04:52 126 3906.5000 LSE 16:05:30 403 3907.0000 LSE 16:05:56 82 3906.5000 LSE 16:06:20 308 3906.5000 LSE 16:06:40 150 3906.5000 LSE 16:06:40 489 3906.5000 LSE 16:06:40 160 3906.5000 LSE 16:06:40 33 3906.5000 LSE 16:06:40 119 3906.5000 LSE 16:06:40 108 3905.5000 LSE 16:07:42 291 3905.5000 LSE 16:07:42 150 3906.0000 LSE 16:08:25 5 3906.0000 LSE 16:08:25 87 3906.0000 LSE 16:08:29 324 3906.0000 LSE 16:08:29 92 3905.5000 LSE 16:08:33 384 3905.5000 LSE 16:08:33 649 3905.0000 LSE 16:09:13 410 3905.0000 LSE 16:09:13 166 3905.0000 LSE 16:10:01 189 3905.0000 LSE 16:10:04 35 3905.5000 LSE 16:10:04 150 3905.5000 LSE 16:10:04 14 3905.5000 LSE 16:10:04 29 3905.5000 LSE 16:10:04 85 3905.5000 LSE 16:10:04 143 3905.5000 LSE 16:10:04 312 3905.0000 LSE 16:10:04 12 3905.0000 LSE 16:10:09 99 3905.0000 LSE 16:10:09 273 3905.0000 LSE 16:10:09 52 3905.0000 LSE 16:10:09 352 3904.5000 LSE 16:10:29 169 3904.5000 LSE 16:10:29 465 3904.0000 LSE 16:11:02 42 3904.0000 LSE 16:11:26 33 3904.0000 LSE 16:11:26 350 3904.0000 LSE 16:11:26 118 3904.0000 LSE 16:11:26 17 3904.0000 LSE 16:11:26 264 3903.5000 LSE 16:12:49 316 3903.5000 LSE 16:12:49 88 3904.5000 LSE 16:14:01 144 3904.5000 LSE 16:14:01 80 3904.5000 LSE 16:14:01 631 3904.0000 LSE 16:14:29 93 3906.0000 LSE 16:14:54 51 3907.0000 LSE 16:15:17 489 3907.0000 LSE 16:15:18 70 3907.0000 LSE 16:15:31 154 3907.0000 LSE 16:15:31 79 3907.5000 LSE 16:15:37 127 3907.5000 LSE 16:15:38 150 3907.5000 LSE 16:15:38 200 3908.0000 LSE 16:16:07 249 3908.0000 LSE 16:16:07 151 3908.0000 LSE 16:16:07 73 3908.0000 LSE 16:16:07 451 3907.5000 LSE 16:16:14 688 3907.5000 LSE 16:16:14 440 3910.0000 LSE 16:18:07 413 3910.0000 LSE 16:18:07 161 3909.5000 LSE 16:18:13 324 3909.5000 LSE 16:18:13 504 3909.5000 LSE 16:18:13 126 3908.5000 LSE 16:19:23 315 3908.5000 LSE 16:19:41 313 3908.5000 LSE 16:19:41 48 3908.5000 LSE 16:19:41 105 3908.5000 LSE 16:19:41 149 3908.5000 LSE 16:20:51 330 3908.5000 LSE 16:20:51 344 3908.0000 LSE 16:21:03 70 3908.0000 LSE 16:21:03 146 3908.0000 LSE 16:21:03 236 3905.5000 LSE 16:21:42 50 3905.5000 LSE 16:21:46 85 3905.5000 LSE 16:21:46 98 3905.5000 LSE 16:21:46 45 3905.0000 LSE 16:22:03 377 3905.0000 LSE 16:22:03 507 3904.5000 LSE 16:23:07 73 3904.5000 LSE 16:23:07 7 3904.5000 LSE 16:23:46 150 3905.0000 LSE 16:23:54 82 3905.0000 LSE 16:23:54 150 3905.0000 LSE 16:23:54 58 3905.0000 LSE 16:23:54 150 3905.0000 LSE 16:23:54 30 3905.0000 LSE 16:23:54 526 3904.5000 LSE 16:24:00 317 3904.5000 LSE 16:24:00 221 3904.5000 LSE 16:24:00 155 3903.0000 LSE 16:24:17 15 3903.0000 LSE 16:24:17 97 3903.0000 LSE 16:24:17 65 3903.0000 LSE 16:24:25 65 3903.0000 LSE 16:24:31 94 3903.0000 LSE 16:24:55 451 3903.0000 LSE 16:24:55 212 3901.0000 LSE 16:25:22 81 3901.0000 LSE 16:25:24 150 3901.0000 LSE 16:25:24 225 3901.0000 LSE 16:25:24 462 3901.0000 LSE 16:25:24 307 3901.0000 LSE 16:25:24 511 3900.5000 LSE 16:26:06 501 3900.5000 LSE 16:26:06 596 3899.5000 LSE 16:26:43 550 3899.0000 LSE 16:27:08 90 3900.0000 LSE 16:27:39 150 3900.0000 LSE 16:27:39 374 3900.0000 LSE 16:27:39 17 3900.0000 LSE 16:27:39 11 3900.0000 LSE 16:27:39 12 3900.0000 LSE 16:27:39 226 3900.0000 LSE 16:27:39 150 3899.5000 LSE 16:27:39 35 3899.0000 LSE 16:27:39 330 3899.5000 LSE 16:27:51 150 3899.5000 LSE 16:27:51 31 3900.0000 LSE 16:28:08 296 3900.0000 LSE 16:28:08 132 3900.0000 LSE 16:28:08 95 3899.0000 LSE 16:28:32 335 3899.0000 LSE 16:28:32 263 3900.5000 LSE 16:29:00 150 3900.5000 LSE 16:29:00 82 3900.0000 LSE 16:29:00 150 3900.0000 LSE 16:29:00 252 3899.5000 LSE 16:29:44 39 3899.5000 LSE 16:29:44 150 3899.5000 LSE 16:29:44 385 3887.5000 Turquoise 08:07:11 428 3891.5000 Turquoise 08:14:09 457 3893.5000 Turquoise 08:18:00 456 3892.5000 Turquoise 08:21:35 432 3889.0000 Turquoise 08:29:37 422 3882.0000 Turquoise 08:35:41 444 3878.5000 Turquoise 08:37:42 402 3887.0000 Turquoise 08:52:25 115 3889.5000 Turquoise 09:05:58 21 3889.5000 Turquoise 09:05:58 408 3894.5000 Turquoise 09:08:32 462 3893.0000 Turquoise 09:11:01 32 3900.0000 Turquoise 09:18:58 242 3900.0000 Turquoise 09:18:58 156 3900.0000 Turquoise 09:18:58 226 3907.0000 Turquoise 09:28:41 227 3907.0000 Turquoise 09:28:44 179 3906.0000 Turquoise 09:43:29 60 3906.0000 Turquoise 09:43:29 210 3906.0000 Turquoise 09:43:29 45 3906.0000 Turquoise 09:43:29 387 3905.0000 Turquoise 09:44:28 435 3900.0000 Turquoise 09:52:15 15 3901.5000 Turquoise 10:00:52 447 3901.5000 Turquoise 10:01:31 416 3904.5000 Turquoise 10:17:23 280 3900.5000 Turquoise 10:24:17 143 3900.5000 Turquoise 10:24:17 380 3904.5000 Turquoise 10:47:35 44 3904.5000 Turquoise 10:47:35 387 3900.0000 Turquoise 11:12:45 106 3895.5000 Turquoise 11:39:10 33 3895.5000 Turquoise 11:39:10 319 3895.5000 Turquoise 11:39:10 79 3887.0000 Turquoise 11:58:27 307 3887.0000 Turquoise 11:58:27 376 3889.5000 Turquoise 12:07:19 115 3891.0000 Turquoise 12:13:32 15 3891.0000 Turquoise 12:13:32 120 3891.0000 Turquoise 12:13:32 120 3891.0000 Turquoise 12:13:32 19 3891.0000 Turquoise 12:13:32 132 3895.5000 Turquoise 12:39:29 81 3895.5000 Turquoise 12:39:32 21 3895.5000 Turquoise 12:39:32 124 3895.5000 Turquoise 12:50:22 72 3895.5000 Turquoise 12:50:22 187 3893.0000 Turquoise 12:58:06 218 3893.0000 Turquoise 12:58:06 385 3899.0000 Turquoise 13:14:13 378 3903.5000 Turquoise 13:23:47 279 3902.0000 Turquoise 13:29:00 177 3902.0000 Turquoise 13:29:00 380 3896.5000 Turquoise 13:41:43 43 3896.5000 Turquoise 13:41:43 428 3894.5000 Turquoise 14:00:32 421 3895.5000 Turquoise 14:13:09 424 3902.0000 Turquoise 14:25:49 385 3899.0000 Turquoise 14:30:58 100 3908.0000 Turquoise 14:36:16 200 3908.0000 Turquoise 14:36:16 79 3908.0000 Turquoise 14:36:21 419 3908.5000 Turquoise 14:41:44 44 3906.0000 Turquoise 14:48:37 275 3906.5000 Turquoise 14:50:09 133 3906.5000 Turquoise 14:50:09 435 3897.5000 Turquoise 15:00:32 150 3900.0000 Turquoise 15:04:46 120 3900.0000 Turquoise 15:04:46 376 3904.0000 Turquoise 15:09:20 18 3897.5000 Turquoise 15:15:32 59 3897.5000 Turquoise 15:15:32 385 3897.5000 Turquoise 15:15:33 380 3899.0000 Turquoise 15:23:50 11 3899.0000 Turquoise 15:24:20 407 3900.0000 Turquoise 15:31:49 400 3905.5000 Turquoise 15:40:16 13 3905.5000 Turquoise 15:40:16 49 3905.5000 Turquoise 15:40:41 397 3907.0000 Turquoise 15:48:55 422 3907.0000 Turquoise 15:56:02 400 3907.5000 Turquoise 16:02:45 447 3905.0000 Turquoise 16:09:13 70 3907.5000 Turquoise 16:16:33 379 3910.0000 Turquoise 16:18:07 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 POSMZMZGVRFGMZM