Unilever PLC

Transaction in Own Shares • Nov 4, 2021

National Storage Mechanism | Additional information RNS Number : 4205R Unilever PLC 04 November 2021 04 November 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: 04 November 2021 Number of ordinary shares purchased: 784,538 Highest price paid per share: GBp 3,946.0000 Lowest price paid per share: GBp 3,880.5000 Volume weighted average price paid per share: GBp 3,911.3662 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 55,279,677 of its ordinary shares in treasury and has 2,573,964,095 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,911.5413 524,719 BATS 3,910.9988 95,542 Chi-X 3,912.1018 121,954 Turquoise 3,907.9050 42,323 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 413 3,911.50 BATE 08:47:15 401 3,913.50 BATE 08:52:14 319 3,914.50 BATE 08:52:55 87 3,914.50 BATE 08:52:55 428 3,917.00 BATE 08:54:00 459 3,916.50 BATE 08:56:42 387 3,914.50 BATE 08:56:52 413 3,914.50 BATE 09:03:04 237 3,915.00 BATE 09:08:09 190 3,915.00 BATE 09:08:09 432 3,921.50 BATE 09:15:16 401 3,920.00 BATE 09:16:52 455 3,916.50 BATE 09:22:17 363 3,918.50 BATE 09:25:11 75 3,918.50 BATE 09:25:12 415 3,915.50 BATE 09:29:41 190 3,904.00 BATE 09:35:17 157 3,904.00 BATE 09:35:17 38 3,904.00 BATE 09:35:17 32 3,904.00 BATE 09:35:17 46 3,904.00 BATE 09:35:17 30 3,904.50 BATE 09:36:59 79 3,904.50 BATE 09:36:59 57 3,904.50 BATE 09:37:06 44 3,904.50 BATE 09:37:06 99 3,904.50 BATE 09:37:06 83 3,904.50 BATE 09:37:06 33 3,904.50 BATE 09:37:06 418 3,903.50 BATE 09:40:46 191 3,903.50 BATE 09:43:46 60 3,904.00 BATE 09:45:20 12 3,904.00 BATE 09:45:25 3 3,904.00 BATE 09:45:26 79 3,904.00 BATE 09:45:30 306 3,903.50 BATE 09:45:50 470 3,903.50 BATE 09:45:50 558 3,904.00 BATE 09:45:50 435 3,904.00 BATE 09:45:50 52 3,900.00 BATE 09:47:06 182 3,900.00 BATE 09:47:06 234 3,900.00 BATE 09:47:07 208 3,899.00 BATE 09:50:54 258 3,899.00 BATE 09:50:54 453 3,898.50 BATE 09:53:37 445 3,897.00 BATE 09:58:08 91 3,897.00 BATE 09:59:22 368 3,898.00 BATE 09:59:22 42 3,898.00 BATE 09:59:22 343 3,897.00 BATE 09:59:39 421 3,894.50 BATE 10:03:28 404 3896.5000 BATE 10:09:12 210 3894.5000 BATE 10:11:35 53 3894.5000 BATE 10:11:35 49 3894.5000 BATE 10:11:35 98 3894.5000 BATE 10:11:35 21 3894.5000 BATE 10:11:35 47 3895.5000 BATE 10:14:12 49 3895.5000 BATE 10:14:12 85 3895.5000 BATE 10:14:14 284 3895.5000 BATE 10:14:14 373 3895.5000 BATE 10:14:14 255 3894.0000 BATE 10:14:49 148 3894.0000 BATE 10:14:49 430 3892.0000 BATE 10:15:25 398 3891.0000 BATE 10:15:29 410 3888.5000 BATE 10:16:14 71 3887.0000 BATE 10:19:27 184 3887.5000 BATE 10:20:14 239 3887.5000 BATE 10:20:14 415 3887.5000 BATE 10:21:37 474 3888.5000 BATE 10:25:22 9 3886.0000 BATE 10:28:06 583 3886.0000 BATE 10:28:06 123 3885.5000 BATE 10:30:53 143 3885.5000 BATE 10:31:05 116 3885.5000 BATE 10:31:05 59 3885.5000 BATE 10:31:05 29 3885.5000 BATE 10:31:40 392 3883.0000 BATE 10:40:11 76 3883.0000 BATE 10:41:11 108 3882.0000 BATE 10:43:24 171 3882.0000 BATE 10:43:24 126 3882.0000 BATE 10:43:25 78 3883.0000 BATE 10:48:41 180 3883.5000 BATE 10:48:41 259 3883.5000 BATE 10:48:41 431 3885.0000 BATE 10:51:42 45 3885.0000 BATE 10:54:24 8 3885.0000 BATE 10:54:24 131 3885.0000 BATE 10:54:24 212 3885.0000 BATE 10:54:41 3 3885.0000 BATE 10:55:15 444 3883.0000 BATE 10:56:38 467 3884.5000 BATE 11:00:29 421 3884.5000 BATE 11:00:29 25 3884.5000 BATE 11:00:29 451 3887.0000 BATE 11:06:12 455 3887.0000 BATE 11:06:26 47 3887.0000 BATE 11:06:26 458 3884.5000 BATE 11:11:02 377 3889.5000 BATE 11:15:18 230 3889.0000 BATE 11:15:26 111 3889.0000 BATE 11:15:26 64 3889.0000 BATE 11:15:26 239 3888.5000 BATE 11:20:31 36 3888.5000 BATE 11:20:31 48 3888.5000 BATE 11:20:31 71 3888.5000 BATE 11:20:31 448 3887.5000 BATE 11:21:20 25 3887.5000 BATE 11:23:46 427 3887.5000 BATE 11:23:58 441 3892.0000 BATE 11:28:55 21 3897.0000 BATE 11:34:23 37 3897.0000 BATE 11:34:23 18 3897.0000 BATE 11:34:23 411 3897.5000 BATE 11:34:23 422 3898.5000 BATE 11:36:38 426 3896.5000 BATE 11:38:44 136 3897.0000 BATE 11:39:46 275 3897.0000 BATE 11:39:46 14 3897.0000 BATE 11:41:11 385 3897.0000 BATE 11:41:11 80 3896.5000 BATE 11:46:05 113 3896.5000 BATE 11:46:05 211 3896.5000 BATE 11:46:05 405 3896.5000 BATE 11:46:05 74 3896.5000 BATE 11:50:02 354 3896.5000 BATE 11:50:02 454 3896.5000 BATE 11:51:30 115 3895.5000 BATE 11:51:55 302 3895.5000 BATE 11:54:16 441 3895.5000 BATE 11:54:44 458 3894.5000 BATE 11:57:12 445 3894.5000 BATE 11:59:17 465 3917.5000 BATE 12:01:46 415 3917.5000 BATE 12:01:46 515 3919.5000 BATE 12:02:11 526 3919.5000 BATE 12:02:11 400 3919.0000 BATE 12:02:15 600 3918.5000 BATE 12:02:30 435 3916.5000 BATE 12:02:31 386 3906.5000 BATE 12:04:35 119 3908.0000 BATE 12:05:50 130 3910.0000 BATE 12:06:14 334 3910.0000 BATE 12:06:14 17 3910.0000 BATE 12:06:14 5 3910.0000 BATE 12:06:14 12 3910.0000 BATE 12:06:20 387 3909.5000 BATE 12:06:22 387 3910.0000 BATE 12:06:22 34 3909.5000 BATE 12:06:22 347 3909.5000 BATE 12:06:22 558 3909.5000 BATE 12:06:22 376 3910.0000 BATE 12:06:22 379 3913.0000 BATE 12:12:25 294 3917.0000 BATE 12:15:04 160 3917.0000 BATE 12:15:04 425 3917.0000 BATE 12:15:04 160 3917.0000 BATE 12:15:04 369 3917.0000 BATE 12:15:04 21 3919.5000 BATE 12:16:59 400 3919.5000 BATE 12:16:59 333 3918.5000 BATE 12:18:03 102 3918.5000 BATE 12:18:03 463 3916.5000 BATE 12:20:35 81 3911.0000 BATE 12:29:00 328 3911.5000 BATE 12:29:00 98 3911.5000 BATE 12:29:00 87 3911.0000 BATE 12:29:12 41 3911.0000 BATE 12:29:12 209 3911.0000 BATE 12:29:30 400 3910.0000 BATE 12:30:18 36 3910.0000 BATE 12:30:18 408 3909.0000 BATE 12:30:38 31 3909.5000 BATE 12:35:01 133 3909.5000 BATE 12:37:36 279 3909.5000 BATE 12:37:36 38 3909.5000 BATE 12:37:36 362 3909.5000 BATE 12:37:36 448 3909.5000 BATE 12:39:09 245 3913.5000 BATE 12:42:55 115 3913.5000 BATE 12:42:55 62 3913.5000 BATE 12:43:05 61 3913.5000 BATE 12:43:05 588 3923.5000 BATE 12:46:28 469 3923.5000 BATE 12:46:28 426 3923.0000 BATE 12:46:59 289 3923.0000 BATE 12:46:59 52 3922.5000 BATE 12:47:12 200 3922.5000 BATE 12:47:12 89 3922.5000 BATE 12:47:12 101 3922.5000 BATE 12:47:12 421 3920.5000 BATE 12:52:12 420 3922.5000 BATE 12:52:12 455 3900.0000 BATE 12:53:20 404 3900.5000 BATE 12:54:37 384 3900.5000 BATE 12:54:37 208 3903.0000 BATE 12:57:54 229 3903.0000 BATE 12:57:54 14 3903.0000 BATE 12:57:54 212 3903.0000 BATE 12:58:06 124 3903.0000 BATE 12:58:06 115 3903.0000 BATE 12:58:06 445 3900.0000 BATE 12:58:51 415 3901.0000 BATE 13:03:34 384 3898.0000 BATE 13:07:16 199 3889.5000 BATE 13:10:26 60 3889.5000 BATE 13:10:26 450 3889.5000 BATE 13:10:27 205 3889.5000 BATE 13:10:27 178 3885.5000 BATE 13:13:39 20 3885.5000 BATE 13:13:39 380 3885.5000 BATE 13:13:39 253 3885.5000 BATE 13:13:40 60 3888.5000 BATE 13:15:21 140 3888.5000 BATE 13:15:21 44 3888.5000 BATE 13:15:21 167 3888.5000 BATE 13:15:21 42 3888.5000 BATE 13:15:21 390 3894.5000 BATE 13:19:39 452 3895.0000 BATE 13:22:18 74 3896.5000 BATE 13:27:35 69 3896.5000 BATE 13:27:35 97 3896.5000 BATE 13:27:35 143 3896.5000 BATE 13:27:35 114 3894.5000 BATE 13:28:08 308 3894.5000 BATE 13:28:35 26 3894.5000 BATE 13:28:35 150 3899.5000 BATE 13:31:05 366 3899.5000 BATE 13:31:05 157 3899.5000 BATE 13:31:05 228 3899.0000 BATE 13:31:07 189 3899.0000 BATE 13:31:07 70 3899.5000 BATE 13:31:07 61 3899.5000 BATE 13:31:07 235 3899.5000 BATE 13:31:07 88 3899.5000 BATE 13:31:07 97 3900.0000 BATE 13:31:37 270 3900.0000 BATE 13:31:37 39 3900.0000 BATE 13:31:37 28 3900.0000 BATE 13:31:37 40 3898.0000 BATE 13:32:27 12 3898.0000 BATE 13:32:27 39 3898.0000 BATE 13:32:27 50 3898.0000 BATE 13:32:27 55 3898.0000 BATE 13:32:27 115 3898.0000 BATE 13:32:27 159 3898.0000 BATE 13:32:27 390 3897.5000 BATE 13:33:59 377 3902.5000 BATE 13:36:50 447 3902.5000 BATE 13:36:50 456 3902.5000 BATE 13:36:50 192 3901.5000 BATE 13:37:12 419 3901.5000 BATE 13:37:18 18 3902.5000 BATE 13:39:28 72 3902.5000 BATE 13:39:28 30 3902.5000 BATE 13:39:28 33 3902.5000 BATE 13:39:28 21 3902.5000 BATE 13:39:28 24 3902.5000 BATE 13:39:28 28 3902.5000 BATE 13:39:28 33 3902.5000 BATE 13:39:28 115 3902.5000 BATE 13:39:34 140 3902.5000 BATE 13:39:34 14 3902.5000 BATE 13:39:34 268 3902.5000 BATE 13:39:42 415 3901.5000 BATE 13:40:00 68 3901.0000 BATE 13:41:38 258 3901.0000 BATE 13:41:38 87 3901.0000 BATE 13:41:38 670 3905.0000 BATE 13:44:48 467 3906.0000 BATE 13:45:45 229 3905.0000 BATE 13:46:50 195 3905.0000 BATE 13:46:50 53 3904.5000 BATE 13:47:51 24 3904.5000 BATE 13:47:51 112 3904.5000 BATE 13:47:51 201 3904.5000 BATE 13:47:54 861 3913.5000 BATE 13:54:47 110 3918.5000 BATE 13:56:50 84 3919.0000 BATE 13:57:36 336 3919.0000 BATE 13:57:36 61 3920.0000 BATE 13:58:31 410 3920.0000 BATE 13:58:33 88 3920.0000 BATE 13:58:33 312 3920.0000 BATE 13:58:33 151 3920.0000 BATE 13:58:33 395 3919.0000 BATE 13:59:21 60 3919.0000 BATE 13:59:21 5 3919.0000 BATE 13:59:21 420 3919.0000 BATE 13:59:27 6 3919.0000 BATE 13:59:27 74 3920.0000 BATE 14:01:28 364 3920.0000 BATE 14:01:28 148 3919.0000 BATE 14:01:43 253 3919.0000 BATE 14:01:43 100 3921.5000 BATE 14:02:40 100 3921.5000 BATE 14:02:40 99 3921.5000 BATE 14:02:40 20 3921.5000 BATE 14:02:41 26 3921.5000 BATE 14:02:43 38 3921.5000 BATE 14:02:43 36 3921.5000 BATE 14:02:43 298 3921.5000 BATE 14:05:30 103 3921.5000 BATE 14:05:40 390 3921.5000 BATE 14:05:40 463 3922.5000 BATE 14:07:12 443 3922.5000 BATE 14:08:07 233 3928.0000 BATE 14:13:21 381 3928.5000 BATE 14:13:21 123 3928.5000 BATE 14:13:21 120 3928.5000 BATE 14:13:21 139 3928.5000 BATE 14:13:21 191 3928.0000 BATE 14:13:23 151 3929.5000 BATE 14:14:39 273 3929.5000 BATE 14:14:39 384 3931.5000 BATE 14:17:08 391 3931.5000 BATE 14:17:08 400 3932.0000 BATE 14:19:14 390 3932.0000 BATE 14:19:15 16 3932.0000 BATE 14:19:15 92 3931.5000 BATE 14:21:36 326 3931.5000 BATE 14:21:36 458 3933.5000 BATE 14:23:30 316 3935.0000 BATE 14:25:17 62 3935.0000 BATE 14:25:17 455 3934.0000 BATE 14:26:44 124 3932.5000 BATE 14:29:26 234 3932.5000 BATE 14:29:26 25 3932.5000 BATE 14:29:26 412 3932.0000 BATE 14:29:51 163 3934.0000 BATE 14:32:02 280 3934.0000 BATE 14:32:02 627 3932.0000 BATE 14:33:24 603 3931.0000 BATE 14:33:54 446 3928.5000 BATE 14:34:26 206 3933.5000 BATE 14:36:36 206 3933.5000 BATE 14:36:36 304 3933.5000 BATE 14:36:36 126 3934.0000 BATE 14:38:04 32 3934.0000 BATE 14:38:04 116 3934.0000 BATE 14:38:04 400 3934.0000 BATE 14:38:04 413 3933.0000 BATE 14:38:07 19 3933.0000 BATE 14:38:14 187 3932.5000 BATE 14:41:06 397 3932.5000 BATE 14:41:06 128 3937.0000 BATE 14:42:30 400 3937.0000 BATE 14:42:30 78 3937.0000 BATE 14:42:30 29 3939.0000 BATE 14:43:56 68 3939.0000 BATE 14:43:56 100 3939.0000 BATE 14:43:56 100 3939.0000 BATE 14:43:56 138 3939.0000 BATE 14:43:56 22 3939.5000 BATE 14:43:56 447 3939.5000 BATE 14:43:56 90 3940.0000 BATE 14:44:50 259 3940.0000 BATE 14:44:50 61 3940.0000 BATE 14:44:50 259 3941.5000 BATE 14:46:04 118 3941.5000 BATE 14:46:04 75 3941.5000 BATE 14:46:04 38 3943.5000 BATE 14:47:25 112 3943.5000 BATE 14:47:31 321 3943.5000 BATE 14:47:31 357 3943.5000 BATE 14:47:31 451 3944.5000 BATE 14:48:28 235 3943.5000 BATE 14:49:13 240 3943.5000 BATE 14:49:16 180 3942.5000 BATE 14:49:25 25 3942.5000 BATE 14:49:29 400 3942.5000 BATE 14:49:29 27 3942.0000 BATE 14:50:15 87 3942.0000 BATE 14:50:15 343 3942.0000 BATE 14:50:15 100 3928.0000 BATE 15:42:41 45 3928.0000 BATE 15:42:41 259 3928.0000 BATE 15:42:47 390 3928.0000 BATE 15:44:06 28 3926.0000 BATE 15:47:07 396 3926.0000 BATE 15:47:07 448 3924.5000 BATE 15:49:55 148 3924.5000 BATE 15:51:01 234 3924.5000 BATE 15:51:01 409 3925.5000 BATE 15:55:31 311 3923.0000 BATE 15:57:01 103 3923.0000 BATE 15:57:01 341 3919.5000 BATE 16:00:21 52 3919.5000 BATE 16:00:21 22 3920.5000 BATE 16:00:59 377 3922.0000 BATE 16:02:07 40 3921.5000 BATE 16:03:26 357 3921.5000 BATE 16:03:26 72 3916.5000 BATE 16:05:19 408 3918.5000 BATE 16:05:19 324 3917.0000 BATE 16:05:58 136 3917.0000 BATE 16:05:58 10 3917.5000 BATE 16:07:45 251 3917.5000 BATE 16:07:45 447 3917.5000 BATE 16:07:57 120 3917.5000 BATE 16:07:57 25 3915.0000 BATE 16:12:44 406 3915.0000 BATE 16:12:44 214 3917.0000 BATE 16:14:56 191 3917.0000 BATE 16:14:56 166 3916.5000 BATE 16:15:35 237 3916.5000 BATE 16:15:35 420 3916.0000 BATE 16:17:21 237 3922.0000 BATE 16:21:47 186 3922.0000 BATE 16:21:47 72 3922.5000 BATE 16:21:56 148 3922.5000 BATE 16:22:17 126 3922.5000 BATE 16:22:17 368 3922.5000 BATE 16:22:17 22 3922.5000 BATE 16:22:17 64 3924.0000 BATE 16:22:53 38 3924.0000 BATE 16:22:54 292 3924.0000 BATE 16:22:54 414 3924.0000 BATE 16:22:54 55 3920.0000 BATE 16:27:03 400 3920.0000 BATE 16:27:03 381 3920.0000 BATE 16:27:11 44 3922.5000 BATE 16:27:54 100 3922.5000 BATE 16:27:54 50 3922.5000 BATE 16:27:54 113 3922.5000 BATE 16:27:54 82 3922.5000 BATE 16:27:54 33 3922.0000 BATE 16:27:54 169 3922.0000 BATE 16:27:54 72 3922.0000 BATE 16:27:54 50 3922.5000 BATE 16:29:11 74 3922.5000 BATE 16:29:11 53 3922.5000 BATE 16:29:11 61 3922.5000 BATE 16:29:11 16 3922.5000 BATE 16:29:11 100 3922.5000 BATE 16:29:11 44 3922.5000 BATE 16:29:11 40 3922.5000 BATE 16:29:11 459 3910.0000 CHIX 08:45:46 173 3911.0000 CHIX 08:48:12 53 3911.0000 CHIX 08:48:12 1 3911.0000 CHIX 08:48:12 115 3911.0000 CHIX 08:48:20 121 3911.0000 CHIX 08:48:20 92 3911.5000 CHIX 08:51:03 66 3911.5000 CHIX 08:51:03 395 3914.5000 CHIX 08:52:55 437 3917.0000 CHIX 08:54:00 406 3917.0000 CHIX 08:56:32 362 3917.0000 CHIX 08:56:32 28 3917.0000 CHIX 08:56:32 130 3911.5000 CHIX 08:58:30 188 3911.5000 CHIX 08:58:30 43 3911.5000 CHIX 08:58:30 51 3911.5000 CHIX 08:58:30 469 3914.5000 CHIX 09:03:04 380 3916.5000 CHIX 09:04:27 362 3915.0000 CHIX 09:05:23 61 3915.0000 CHIX 09:05:23 384 3915.5000 CHIX 09:05:23 149 3914.5000 CHIX 09:08:17 302 3914.5000 CHIX 09:08:17 326 3914.5000 CHIX 09:08:17 64 3914.5000 CHIX 09:08:17 174 3922.0000 CHIX 09:14:52 229 3922.0000 CHIX 09:14:52 65 3921.5000 CHIX 09:15:16 17 3921.5000 CHIX 09:15:16 275 3921.5000 CHIX 09:15:22 42 3921.5000 CHIX 09:15:22 418 3921.0000 CHIX 09:16:35 357 3920.0000 CHIX 09:16:52 68 3920.0000 CHIX 09:16:52 382 3919.0000 CHIX 09:19:26 448 3918.0000 CHIX 09:22:01 419 3919.0000 CHIX 09:25:07 416 3918.0000 CHIX 09:27:30 234 3917.5000 CHIX 09:28:07 140 3917.5000 CHIX 09:28:07 33 3917.5000 CHIX 09:28:07 463 3914.0000 CHIX 09:30:32 462 3911.5000 CHIX 09:32:11 139 3905.0000 CHIX 09:34:41 65 3905.0000 CHIX 09:34:41 86 3905.0000 CHIX 09:34:41 147 3905.0000 CHIX 09:34:41 280 3904.0000 CHIX 09:39:05 172 3904.0000 CHIX 09:39:05 394 3903.5000 CHIX 09:39:30 123 3903.0000 CHIX 09:41:41 276 3903.0000 CHIX 09:41:41 422 3903.5000 CHIX 09:45:50 24 3903.5000 CHIX 09:45:50 348 3903.5000 CHIX 09:45:50 94 3903.5000 CHIX 09:45:50 410 3899.5000 CHIX 09:48:38 412 3899.0000 CHIX 09:50:54 448 3898.5000 CHIX 09:53:37 424 3895.0000 CHIX 09:55:03 4 3895.0000 CHIX 09:55:03 22 3898.5000 CHIX 09:58:57 76 3898.5000 CHIX 09:58:57 312 3898.5000 CHIX 09:58:57 432 3897.0000 CHIX 10:01:19 453 3895.0000 CHIX 10:03:14 248 3894.0000 CHIX 10:05:17 97 3894.0000 CHIX 10:05:17 63 3894.0000 CHIX 10:05:17 198 3896.5000 CHIX 10:09:12 211 3896.5000 CHIX 10:09:12 358 3895.0000 CHIX 10:11:10 31 3895.0000 CHIX 10:11:21 274 3895.5000 CHIX 10:13:15 192 3895.5000 CHIX 10:14:14 433 3892.0000 CHIX 10:15:25 49 3887.5000 CHIX 10:18:34 339 3887.5000 CHIX 10:18:34 13 3887.5000 CHIX 10:18:34 446 3887.5000 CHIX 10:20:14 455 3888.5000 CHIX 10:25:22 325 3887.0000 CHIX 10:25:26 64 3887.0000 CHIX 10:25:26 140 3886.0000 CHIX 10:28:06 270 3886.0000 CHIX 10:28:06 396 3885.5000 CHIX 10:30:53 259 3885.0000 CHIX 10:32:27 109 3885.0000 CHIX 10:32:27 45 3885.0000 CHIX 10:32:30 74 3887.5000 CHIX 10:34:45 306 3887.5000 CHIX 10:34:45 118 3886.0000 CHIX 10:37:12 181 3886.0000 CHIX 10:37:12 168 3886.0000 CHIX 10:37:12 400 3885.5000 CHIX 10:38:54 259 3883.0000 CHIX 10:41:11 187 3883.0000 CHIX 10:41:11 426 3884.5000 CHIX 10:43:06 405 3884.0000 CHIX 10:46:49 135 3884.0000 CHIX 10:47:55 322 3884.0000 CHIX 10:47:55 10 3884.0000 CHIX 10:47:55 60 3885.0000 CHIX 10:51:25 43 3885.0000 CHIX 10:51:42 302 3885.0000 CHIX 10:51:42 247 3884.5000 CHIX 10:51:46 158 3884.5000 CHIX 10:51:46 16 3885.5000 CHIX 10:54:02 400 3885.5000 CHIX 10:54:02 98 3883.5000 CHIX 10:56:32 359 3883.5000 CHIX 10:56:32 136 3886.5000 CHIX 11:02:36 322 3886.5000 CHIX 11:02:36 193 3886.5000 CHIX 11:04:42 204 3886.5000 CHIX 11:04:55 130 3887.5000 CHIX 11:06:02 297 3887.5000 CHIX 11:06:02 205 3887.0000 CHIX 11:06:12 193 3887.0000 CHIX 11:06:12 455 3885.0000 CHIX 11:07:58 414 3885.0000 CHIX 11:10:52 438 3884.5000 CHIX 11:11:02 458 3889.5000 CHIX 11:15:18 415 3888.0000 CHIX 11:17:05 408 3887.5000 CHIX 11:21:20 295 3892.0000 CHIX 11:28:55 163 3892.0000 CHIX 11:28:55 111 3895.5000 CHIX 11:32:35 342 3895.5000 CHIX 11:32:35 17 3895.5000 CHIX 11:32:35 307 3897.5000 CHIX 11:34:23 93 3897.5000 CHIX 11:34:23 400 3898.0000 CHIX 11:35:04 412 3898.0000 CHIX 11:36:38 467 3898.5000 CHIX 11:36:38 440 3896.5000 CHIX 11:38:44 155 3897.0000 CHIX 11:39:46 245 3897.0000 CHIX 11:39:46 384 3897.0000 CHIX 11:40:35 21 3897.0000 CHIX 11:41:11 243 3897.0000 CHIX 11:41:11 48 3897.0000 CHIX 11:41:11 75 3897.0000 CHIX 11:41:11 116 3897.0000 CHIX 11:44:11 270 3897.0000 CHIX 11:44:11 388 3896.5000 CHIX 11:46:05 427 3895.0000 CHIX 11:47:18 356 3896.5000 CHIX 11:50:02 13 3896.5000 CHIX 11:50:02 93 3896.5000 CHIX 11:50:03 22 3896.5000 CHIX 11:51:44 362 3896.5000 CHIX 11:51:44 388 3895.5000 CHIX 11:51:55 15 3895.5000 CHIX 11:54:16 377 3895.5000 CHIX 11:54:44 26 3895.5000 CHIX 11:54:44 315 3894.5000 CHIX 11:57:12 98 3894.5000 CHIX 11:57:12 85 3895.0000 CHIX 11:58:34 373 3895.0000 CHIX 11:58:34 196 3917.0000 CHIX 12:01:47 200 3917.0000 CHIX 12:01:47 414 3918.5000 CHIX 12:02:30 103 3909.5000 CHIX 12:03:38 361 3909.5000 CHIX 12:03:38 433 3911.5000 CHIX 12:06:44 180 3906.5000 CHIX 12:08:07 277 3906.5000 CHIX 12:08:13 455 3913.5000 CHIX 12:12:25 421 3914.5000 CHIX 12:13:35 453 3919.5000 CHIX 12:16:59 17 3919.0000 CHIX 12:18:03 364 3919.0000 CHIX 12:18:03 450 3917.0000 CHIX 12:19:56 292 3914.5000 CHIX 12:22:38 86 3914.5000 CHIX 12:22:38 74 3914.5000 CHIX 12:22:38 31 3911.5000 CHIX 12:24:54 149 3911.5000 CHIX 12:25:03 192 3911.5000 CHIX 12:25:03 13 3911.5000 CHIX 12:25:03 129 3911.5000 CHIX 12:29:00 338 3911.5000 CHIX 12:29:00 125 3910.5000 CHIX 12:30:03 214 3910.5000 CHIX 12:30:03 109 3910.5000 CHIX 12:30:03 391 3908.0000 CHIX 12:31:43 404 3909.5000 CHIX 12:37:36 378 3909.5000 CHIX 12:37:36 411 3909.5000 CHIX 12:39:09 48 3909.5000 CHIX 12:40:22 388 3909.5000 CHIX 12:40:22 453 3914.0000 CHIX 12:42:38 388 3923.0000 CHIX 12:46:59 431 3923.0000 CHIX 12:47:12 141 3922.0000 CHIX 12:47:18 258 3922.0000 CHIX 12:47:20 433 3921.5000 CHIX 12:49:37 387 3924.5000 CHIX 12:51:36 27 3921.5000 CHIX 12:52:12 381 3900.5000 CHIX 12:54:37 400 3903.5000 CHIX 12:57:40 261 3902.5000 CHIX 12:58:25 65 3902.5000 CHIX 12:58:25 86 3902.5000 CHIX 12:58:25 91 3900.0000 CHIX 13:01:02 319 3900.0000 CHIX 13:01:02 179 3900.0000 CHIX 13:02:41 121 3900.0000 CHIX 13:02:41 46 3900.0000 CHIX 13:02:41 92 3900.0000 CHIX 13:02:41 11 3900.0000 CHIX 13:02:41 385 3900.5000 CHIX 13:05:37 31 3900.5000 CHIX 13:05:37 456 3898.0000 CHIX 13:07:16 242 3890.0000 CHIX 13:08:30 207 3890.0000 CHIX 13:08:30 24 3886.0000 CHIX 13:10:49 208 3886.0000 CHIX 13:10:52 221 3886.0000 CHIX 13:10:52 71 3886.0000 CHIX 13:13:39 318 3886.0000 CHIX 13:13:39 65 3887.5000 CHIX 13:15:27 313 3887.5000 CHIX 13:15:32 65 3887.5000 CHIX 13:15:32 447 3893.0000 CHIX 13:18:40 376 3894.5000 CHIX 13:19:39 24 3894.5000 CHIX 13:19:39 339 3894.0000 CHIX 13:22:56 56 3894.0000 CHIX 13:22:56 433 3897.0000 CHIX 13:25:38 246 3896.5000 CHIX 13:27:28 163 3896.5000 CHIX 13:27:35 164 3894.5000 CHIX 13:29:46 239 3894.5000 CHIX 13:29:46 446 3893.5000 CHIX 13:29:47 258 3898.5000 CHIX 13:31:08 65 3898.5000 CHIX 13:31:08 429 3898.5000 CHIX 13:31:11 30 3898.5000 CHIX 13:31:11 66 3898.5000 CHIX 13:31:11 221 3898.5000 CHIX 13:32:27 182 3898.5000 CHIX 13:32:27 17 3898.5000 CHIX 13:32:50 154 3898.5000 CHIX 13:33:00 246 3898.5000 CHIX 13:33:00 267 3898.5000 CHIX 13:33:00 132 3898.5000 CHIX 13:33:00 140 3897.0000 CHIX 13:33:03 191 3897.0000 CHIX 13:33:03 94 3897.0000 CHIX 13:33:03 24 3898.0000 CHIX 13:33:36 318 3898.0000 CHIX 13:33:36 35 3898.0000 CHIX 13:33:36 434 3898.5000 CHIX 13:34:26 448 3902.0000 CHIX 13:36:50 427 3902.5000 CHIX 13:36:50 464 3902.5000 CHIX 13:36:50 285 3902.0000 CHIX 13:37:11 102 3902.0000 CHIX 13:37:11 393 3903.0000 CHIX 13:39:28 417 3902.0000 CHIX 13:39:42 422 3902.5000 CHIX 13:39:42 16 3902.0000 CHIX 13:40:34 111 3902.0000 CHIX 13:40:34 295 3902.0000 CHIX 13:40:34 47 3902.0000 CHIX 13:41:33 42 3902.0000 CHIX 13:41:33 36 3902.0000 CHIX 13:41:33 36 3902.0000 CHIX 13:41:33 88 3902.0000 CHIX 13:41:33 173 3902.0000 CHIX 13:41:33 387 3900.5000 CHIX 13:41:54 42 3900.5000 CHIX 13:41:54 53 3900.5000 CHIX 13:43:03 410 3900.5000 CHIX 13:43:03 286 3904.0000 CHIX 13:44:49 71 3904.0000 CHIX 13:44:49 85 3904.0000 CHIX 13:44:49 397 3906.0000 CHIX 13:45:45 63 3905.0000 CHIX 13:46:50 370 3905.0000 CHIX 13:46:50 18 3905.0000 CHIX 13:46:50 334 3904.5000 CHIX 13:47:33 420 3904.5000 CHIX 13:47:54 65 3904.5000 CHIX 13:47:54 62 3903.5000 CHIX 13:48:02 123 3903.5000 CHIX 13:48:02 100 3903.5000 CHIX 13:48:02 99 3903.5000 CHIX 13:48:02 60 3906.5000 CHIX 13:49:48 300 3906.5000 CHIX 13:49:48 386 3910.5000 CHIX 13:51:05 298 3909.5000 CHIX 13:51:42 384 3911.0000 CHIX 13:53:15 64 3911.0000 CHIX 13:53:15 23 3912.5000 CHIX 13:54:03 496 3912.5000 CHIX 13:54:03 447 3917.0000 CHIX 13:56:03 419 3917.0000 CHIX 13:56:03 111 3920.0000 CHIX 13:58:27 175 3920.0000 CHIX 13:58:27 391 3920.0000 CHIX 13:58:33 376 3920.0000 CHIX 13:58:33 82 3919.0000 CHIX 13:59:21 410 3919.0000 CHIX 13:59:27 334 3919.0000 CHIX 13:59:27 33 3920.0000 CHIX 14:00:33 415 3920.5000 CHIX 14:00:33 273 3920.0000 CHIX 14:01:28 32 3920.0000 CHIX 14:01:28 40 3920.0000 CHIX 14:01:28 269 3919.0000 CHIX 14:01:43 109 3919.0000 CHIX 14:01:43 430 3921.0000 CHIX 14:02:50 457 3922.0000 CHIX 14:04:37 133 3922.0000 CHIX 14:04:37 11 3922.0000 CHIX 14:04:37 286 3922.0000 CHIX 14:04:37 377 3922.0000 CHIX 14:05:28 451 3921.0000 CHIX 14:05:51 431 3922.5000 CHIX 14:07:10 35 3922.5000 CHIX 14:07:12 379 3922.5000 CHIX 14:08:07 382 3922.0000 CHIX 14:09:03 75 3922.0000 CHIX 14:09:03 240 3927.0000 CHIX 14:11:40 393 3928.5000 CHIX 14:13:21 135 3928.5000 CHIX 14:13:21 291 3928.5000 CHIX 14:13:21 581 3930.5000 CHIX 14:14:29 200 3930.0000 CHIX 14:14:30 415 3929.0000 CHIX 14:14:47 60 3929.0000 CHIX 14:14:47 261 3930.5000 CHIX 14:15:35 393 3932.0000 CHIX 14:17:02 25 3932.5000 CHIX 14:18:04 200 3932.5000 CHIX 14:18:04 181 3932.5000 CHIX 14:18:04 348 3932.5000 CHIX 14:18:04 212 3932.5000 CHIX 14:18:04 240 3932.0000 CHIX 14:19:14 3 3932.0000 CHIX 14:19:15 150 3932.0000 CHIX 14:19:15 272 3931.5000 CHIX 14:19:45 128 3931.5000 CHIX 14:19:45 308 3931.5000 CHIX 14:21:36 123 3931.5000 CHIX 14:21:36 250 3931.5000 CHIX 14:22:22 172 3931.5000 CHIX 14:22:24 415 3933.5000 CHIX 14:23:30 441 3935.0000 CHIX 14:25:17 12 3935.0000 CHIX 14:25:17 56 3934.0000 CHIX 14:25:39 397 3934.0000 CHIX 14:25:39 400 3934.5000 CHIX 14:26:44 43 3934.5000 CHIX 14:26:44 17 3934.5000 CHIX 14:26:44 300 3933.0000 CHIX 14:26:52 99 3933.0000 CHIX 14:26:58 162 3932.5000 CHIX 14:29:26 249 3932.5000 CHIX 14:29:26 464 3932.0000 CHIX 14:29:51 184 3931.0000 CHIX 14:30:19 115 3931.0000 CHIX 14:30:19 22 3933.0000 CHIX 14:31:08 238 3934.0000 CHIX 14:32:02 203 3934.0000 CHIX 14:32:02 380 3933.0000 CHIX 14:32:29 50 3932.5000 CHIX 14:33:19 142 3932.5000 CHIX 14:33:19 55 3932.5000 CHIX 14:33:19 194 3932.5000 CHIX 14:33:19 412 3931.5000 CHIX 14:33:54 429 3928.5000 CHIX 14:34:26 36 3933.5000 CHIX 14:36:36 351 3933.5000 CHIX 14:36:36 92 3934.5000 CHIX 14:37:52 286 3934.5000 CHIX 14:37:52 34 3934.0000 CHIX 14:38:04 147 3934.0000 CHIX 14:38:04 272 3934.0000 CHIX 14:38:04 64 3934.0000 CHIX 14:39:19 146 3934.0000 CHIX 14:39:19 77 3934.0000 CHIX 14:39:20 124 3934.0000 CHIX 14:39:20 401 3932.5000 CHIX 14:39:31 431 3932.5000 CHIX 14:41:06 87 3940.0000 CHIX 14:43:54 93 3940.0000 CHIX 14:43:54 791 3939.5000 CHIX 14:43:56 71 3938.5000 CHIX 14:43:59 25 3938.5000 CHIX 14:44:09 367 3938.5000 CHIX 14:44:10 352 3941.5000 CHIX 14:46:04 85 3941.5000 CHIX 14:46:04 155 3942.5000 CHIX 14:46:34 288 3942.5000 CHIX 14:46:34 100 3945.5000 CHIX 14:48:21 470 3945.5000 CHIX 14:48:21 253 3945.0000 CHIX 14:48:22 137 3945.0000 CHIX 14:48:22 56 3945.0000 CHIX 14:48:22 167 3944.0000 CHIX 14:48:33 60 3944.0000 CHIX 14:48:33 191 3944.0000 CHIX 14:48:37 206 3942.5000 CHIX 14:49:29 260 3942.5000 CHIX 14:49:29 322 3941.0000 CHIX 14:51:09 70 3941.0000 CHIX 14:51:09 132 3928.0000 CHIX 15:42:41 273 3928.0000 CHIX 15:42:47 378 3928.0000 CHIX 15:44:06 420 3928.0000 CHIX 15:45:16 396 3926.5000 CHIX 15:48:15 56 3926.5000 CHIX 15:48:18 128 3924.5000 CHIX 15:49:55 100 3924.5000 CHIX 15:49:55 645 3924.5000 CHIX 15:49:55 371 3924.5000 CHIX 15:51:01 93 3924.5000 CHIX 15:51:01 469 3925.0000 CHIX 15:52:54 557 3925.5000 CHIX 15:55:31 444 3924.5000 CHIX 15:55:32 107 3924.0000 CHIX 15:56:28 345 3924.0000 CHIX 15:56:28 389 3923.0000 CHIX 15:57:01 461 3922.0000 CHIX 15:58:16 386 3921.5000 CHIX 15:59:07 456 3921.5000 CHIX 15:59:11 161 3919.0000 CHIX 16:00:12 981 3922.0000 CHIX 16:02:07 653 3921.5000 CHIX 16:02:09 408 3923.0000 CHIX 16:03:04 62 3923.0000 CHIX 16:03:04 448 3921.5000 CHIX 16:03:26 334 3919.0000 CHIX 16:04:44 62 3919.0000 CHIX 16:04:44 233 3919.0000 CHIX 16:04:44 164 3919.0000 CHIX 16:04:44 326 3918.5000 CHIX 16:05:02 98 3918.5000 CHIX 16:05:02 197 3918.5000 CHIX 16:05:19 249 3918.5000 CHIX 16:05:19 409 3917.5000 CHIX 16:06:26 467 3917.5000 CHIX 16:06:51 509 3918.5000 CHIX 16:07:34 335 3918.5000 CHIX 16:07:34 78 3918.5000 CHIX 16:07:34 529 3918.0000 CHIX 16:07:45 413 3917.5000 CHIX 16:07:57 422 3916.0000 CHIX 16:09:04 417 3914.5000 CHIX 16:09:38 7 3914.0000 CHIX 16:10:10 36 3914.0000 CHIX 16:10:10 55 3914.0000 CHIX 16:10:15 98 3914.0000 CHIX 16:10:15 31 3914.0000 CHIX 16:10:18 131 3914.0000 CHIX 16:10:26 205 3914.0000 CHIX 16:10:26 301 3914.0000 CHIX 16:10:26 15 3915.0000 CHIX 16:12:44 394 3915.0000 CHIX 16:12:44 111 3914.5000 CHIX 16:13:28 306 3914.5000 CHIX 16:13:28 294 3917.0000 CHIX 16:14:56 336 3917.0000 CHIX 16:14:56 196 3916.0000 CHIX 16:15:35 226 3916.5000 CHIX 16:15:35 329 3916.5000 CHIX 16:15:35 395 3916.0000 CHIX 16:16:44 194 3916.0000 CHIX 16:17:21 183 3916.0000 CHIX 16:17:21 394 3921.5000 CHIX 16:21:20 200 3923.0000 CHIX 16:21:56 153 3923.0000 CHIX 16:21:56 187 3923.0000 CHIX 16:21:56 208 3923.0000 CHIX 16:21:56 379 3923.0000 CHIX 16:22:11 58 3923.0000 CHIX 16:22:11 393 3922.5000 CHIX 16:22:17 134 3922.5000 CHIX 16:22:17 168 3924.5000 CHIX 16:22:51 261 3924.0000 CHIX 16:22:51 82 3924.0000 CHIX 16:22:51 306 3923.5000 CHIX 16:22:54 318 3923.5000 CHIX 16:22:54 69 3924.0000 CHIX 16:22:54 400 3924.0000 CHIX 16:22:54 177 3924.0000 CHIX 16:22:54 273 3924.0000 CHIX 16:22:54 435 3920.0000 CHIX 16:25:15 100 3920.5000 CHIX 16:27:01 19 3920.5000 CHIX 16:27:01 300 3920.5000 CHIX 16:27:01 69 3920.5000 CHIX 16:27:01 100 3920.0000 CHIX 16:27:11 100 3920.0000 CHIX 16:27:11 43 3920.0000 CHIX 16:27:11 623 3920.0000 CHIX 16:27:11 46 3920.0000 CHIX 16:27:11 45 3920.0000 CHIX 16:27:11 92 3922.0000 CHIX 16:27:54 44 3922.0000 CHIX 16:27:54 80 3922.0000 CHIX 16:27:54 100 3921.5000 CHIX 16:27:56 200 3921.5000 CHIX 16:27:56 396 3920.5000 CHIX 16:28:11 100 3921.0000 CHIX 16:28:36 44 3920.5000 CHIX 16:28:36 40 3921.0000 CHIX 16:28:36 44 3921.0000 CHIX 16:28:36 125 3921.0000 CHIX 16:28:36 8 3920.5000 CHIX 16:28:36 186 3921.0000 CHIX 16:29:02 100 3921.0000 CHIX 16:29:02 42 3921.0000 CHIX 16:29:02 44 3922.5000 CHIX 16:29:11 174 3922.5000 CHIX 16:29:11 117 3922.5000 CHIX 16:29:11 80 3922.5000 CHIX 16:29:11 111 3920.0000 CHIX 16:29:14 390 3920.0000 CHIX 16:29:14 390 3920.0000 CHIX 16:29:14 238 3920.0000 CHIX 16:29:14 88 3920.0000 CHIX 16:29:25 120 3920.0000 CHIX 16:29:25 120 3920.0000 CHIX 16:29:25 120 3920.0000 CHIX 16:29:25 443 3912.0000 LSE 08:05:04 443 3912.5000 LSE 08:05:04 121 3912.0000 LSE 08:05:04 285 3912.0000 LSE 08:05:04 589 3911.5000 LSE 08:05:06 401 3911.5000 LSE 08:05:26 221 3911.0000 LSE 08:05:27 170 3911.0000 LSE 08:05:27 411 3913.0000 LSE 08:06:40 439 3912.0000 LSE 08:07:16 170 3911.0000 LSE 08:07:41 288 3911.0000 LSE 08:07:41 416 3909.5000 LSE 08:09:26 342 3906.0000 LSE 08:10:22 82 3906.0000 LSE 08:10:22 757 3909.0000 LSE 08:11:02 102 3909.0000 LSE 08:11:02 696 3910.0000 LSE 08:11:28 64 3917.5000 LSE 08:13:04 226 3918.0000 LSE 08:13:10 223 3918.0000 LSE 08:13:10 490 3920.0000 LSE 08:13:26 36 3920.0000 LSE 08:13:26 438 3923.5000 LSE 08:14:43 407 3923.5000 LSE 08:14:43 289 3924.0000 LSE 08:14:48 462 3923.5000 LSE 08:15:05 284 3924.0000 LSE 08:15:05 114 3924.0000 LSE 08:15:05 200 3924.0000 LSE 08:15:05 468 3924.5000 LSE 08:15:05 99 3924.5000 LSE 08:15:05 340 3924.5000 LSE 08:15:05 77 3925.0000 LSE 08:15:05 122 3925.0000 LSE 08:15:05 227 3925.0000 LSE 08:15:05 411 3923.5000 LSE 08:15:32 463 3924.0000 LSE 08:16:45 430 3925.0000 LSE 08:17:23 451 3925.0000 LSE 08:17:23 570 3923.5000 LSE 08:17:24 239 3922.5000 LSE 08:17:36 211 3922.5000 LSE 08:17:36 283 3922.0000 LSE 08:17:51 94 3922.0000 LSE 08:17:51 97 3922.5000 LSE 08:19:28 523 3922.5000 LSE 08:19:28 66 3922.5000 LSE 08:19:28 407 3923.5000 LSE 08:19:28 731 3923.5000 LSE 08:19:28 153 3919.0000 LSE 08:20:31 214 3919.0000 LSE 08:20:31 59 3919.0000 LSE 08:20:31 454 3919.5000 LSE 08:21:44 321 3921.5000 LSE 08:22:47 170 3921.5000 LSE 08:22:47 468 3921.5000 LSE 08:22:47 376 3921.0000 LSE 08:23:02 50 3921.0000 LSE 08:23:02 469 3920.5000 LSE 08:23:08 430 3918.0000 LSE 08:23:56 124 3918.0000 LSE 08:25:42 302 3918.0000 LSE 08:25:42 153 3914.5000 LSE 08:27:03 270 3914.5000 LSE 08:27:03 254 3916.5000 LSE 08:29:02 140 3916.5000 LSE 08:29:02 450 3917.5000 LSE 08:31:22 562 3917.0000 LSE 08:33:43 547 3918.0000 LSE 08:34:49 633 3917.5000 LSE 08:34:59 420 3916.5000 LSE 08:35:14 412 3914.0000 LSE 08:36:02 459 3913.5000 LSE 08:36:47 579 3911.5000 LSE 08:37:32 470 3912.5000 LSE 08:37:32 429 3912.5000 LSE 08:38:01 414 3911.5000 LSE 08:38:55 407 3912.0000 LSE 08:38:55 284 3911.0000 LSE 08:41:09 150 3911.0000 LSE 08:41:09 423 3911.0000 LSE 08:41:09 67 3910.5000 LSE 08:43:15 81 3910.5000 LSE 08:43:35 275 3910.5000 LSE 08:43:35 441 3912.0000 LSE 08:45:30 25 3911.0000 LSE 08:45:37 445 3911.0000 LSE 08:45:37 30 3910.5000 LSE 08:47:15 370 3910.5000 LSE 08:47:15 243 3910.5000 LSE 08:49:42 207 3910.5000 LSE 08:49:42 198 3917.0000 LSE 08:53:30 726 3917.5000 LSE 08:53:40 30 3917.5000 LSE 08:53:40 175 3917.5000 LSE 08:53:40 5 3917.5000 LSE 08:53:40 425 3917.0000 LSE 08:54:00 545 3917.0000 LSE 08:54:00 67 3916.5000 LSE 08:54:30 11 3917.5000 LSE 08:56:12 136 3917.5000 LSE 08:56:12 230 3917.5000 LSE 08:56:14 32 3917.5000 LSE 08:56:14 367 3917.0000 LSE 08:56:32 453 3917.0000 LSE 08:56:32 391 3916.5000 LSE 08:56:42 427 3915.5000 LSE 08:56:45 422 3914.5000 LSE 08:56:52 150 3914.5000 LSE 08:56:52 415 3915.0000 LSE 08:56:52 307 3913.5000 LSE 08:57:05 121 3913.5000 LSE 08:57:05 24 3912.5000 LSE 08:57:42 394 3912.5000 LSE 08:57:42 387 3912.5000 LSE 08:58:27 266 3912.5000 LSE 08:58:27 189 3912.5000 LSE 08:58:27 442 3914.5000 LSE 09:03:04 183 3917.5000 LSE 09:04:10 205 3917.5000 LSE 09:04:10 555 3916.5000 LSE 09:04:27 445 3916.5000 LSE 09:04:27 475 3917.0000 LSE 09:04:27 10 3917.0000 LSE 09:04:27 21 3916.0000 LSE 09:04:28 243 3916.0000 LSE 09:04:28 226 3916.0000 LSE 09:04:28 254 3915.5000 LSE 09:05:23 138 3915.5000 LSE 09:05:23 407 3916.0000 LSE 09:07:30 681 3915.0000 LSE 09:08:09 170 3914.5000 LSE 09:08:17 150 3914.5000 LSE 09:08:17 336 3914.5000 LSE 09:08:17 665 3914.5000 LSE 09:08:17 104 3915.0000 LSE 09:09:10 273 3915.0000 LSE 09:09:10 414 3922.0000 LSE 09:14:52 210 3922.5000 LSE 09:15:04 242 3922.5000 LSE 09:15:04 168 3922.5000 LSE 09:15:04 111 3922.0000 LSE 09:15:05 153 3922.0000 LSE 09:15:05 132 3922.0000 LSE 09:15:05 504 3922.0000 LSE 09:15:05 377 3921.0000 LSE 09:16:35 461 3921.0000 LSE 09:16:35 451 3920.0000 LSE 09:16:52 438 3919.0000 LSE 09:17:11 498 3919.5000 LSE 09:17:44 504 3919.0000 LSE 09:19:26 253 3918.5000 LSE 09:20:10 168 3918.5000 LSE 09:20:10 593 3917.5000 LSE 09:22:01 48 3917.5000 LSE 09:22:01 453 3918.0000 LSE 09:22:01 448 3918.0000 LSE 09:22:01 420 3917.0000 LSE 09:22:03 178 3916.5000 LSE 09:22:11 199 3916.5000 LSE 09:22:17 243 3919.5000 LSE 09:24:45 150 3919.5000 LSE 09:24:45 363 3919.5000 LSE 09:25:02 93 3919.5000 LSE 09:25:02 456 3919.0000 LSE 09:25:07 452 3919.0000 LSE 09:25:07 79 3918.5000 LSE 09:25:12 66 3918.5000 LSE 09:25:12 424 3918.5000 LSE 09:25:12 412 3918.0000 LSE 09:27:30 459 3915.5000 LSE 09:29:41 383 3915.5000 LSE 09:29:41 912 3914.5000 LSE 09:30:00 156 3914.0000 LSE 09:30:32 302 3914.0000 LSE 09:30:32 464 3913.0000 LSE 09:30:40 255 3912.5000 LSE 09:31:01 173 3912.5000 LSE 09:31:01 449 3911.5000 LSE 09:32:11 419 3910.0000 LSE 09:32:29 444 3905.0000 LSE 09:34:41 68 3905.5000 LSE 09:34:41 29 3905.5000 LSE 09:34:41 150 3905.5000 LSE 09:34:41 122 3905.5000 LSE 09:34:41 24 3905.5000 LSE 09:34:41 315 3905.5000 LSE 09:34:41 243 3905.5000 LSE 09:34:41 94 3905.5000 LSE 09:34:41 443 3906.0000 LSE 09:34:41 56 3906.0000 LSE 09:34:41 20 3906.0000 LSE 09:34:41 24 3906.0000 LSE 09:34:41 109 3906.0000 LSE 09:34:41 500 3906.0000 LSE 09:34:41 270 3906.0000 LSE 09:34:41 56 3906.0000 LSE 09:34:41 56 3906.0000 LSE 09:34:41 82 3906.0000 LSE 09:34:41 381 3904.5000 LSE 09:35:17 210 3905.0000 LSE 09:36:30 237 3905.0000 LSE 09:36:30 71 3905.0000 LSE 09:36:30 369 3905.0000 LSE 09:36:30 90 3905.5000 LSE 09:36:30 122 3905.5000 LSE 09:36:30 2 3905.5000 LSE 09:36:30 176 3905.0000 LSE 09:36:58 86 3905.0000 LSE 09:36:58 500 3905.0000 LSE 09:36:58 176 3904.5000 LSE 09:36:59 410 3904.5000 LSE 09:37:06 257 3904.5000 LSE 09:37:06 6 3904.5000 LSE 09:37:06 1359 3905.0000 LSE 09:37:23 500 3905.0000 LSE 09:37:23 546 3905.0000 LSE 09:37:23 500 3905.0000 LSE 09:37:23 205 3905.0000 LSE 09:37:27 250 3905.0000 LSE 09:37:27 170 3905.0000 LSE 09:37:35 150 3905.0000 LSE 09:37:35 42 3905.0000 LSE 09:37:35 168 3905.0000 LSE 09:37:35 302 3905.0000 LSE 09:37:35 344 3904.5000 LSE 09:37:35 47 3905.0000 LSE 09:37:42 150 3905.0000 LSE 09:37:42 57 3905.0000 LSE 09:37:42 27 3905.0000 LSE 09:37:42 33 3905.0000 LSE 09:37:42 150 3905.0000 LSE 09:37:42 371 3905.0000 LSE 09:37:42 198 3905.0000 LSE 09:37:42 411 3904.5000 LSE 09:39:04 278 3904.0000 LSE 09:39:05 74 3904.0000 LSE 09:39:18 80 3904.0000 LSE 09:39:18 215 3904.0000 LSE 09:39:28 399 3904.0000 LSE 09:39:28 408 3904.0000 LSE 09:39:28 102 3903.5000 LSE 09:39:30 377 3903.5000 LSE 09:39:59 24 3903.5000 LSE 09:39:59 500 3903.5000 LSE 09:39:59 275 3903.5000 LSE 09:39:59 69 3905.0000 LSE 09:40:05 312 3905.0000 LSE 09:40:05 311 3905.0000 LSE 09:40:05 199 3905.0000 LSE 09:40:05 622 3905.0000 LSE 09:40:05 150 3905.0000 LSE 09:40:05 330 3904.5000 LSE 09:40:05 170 3904.5000 LSE 09:40:05 246 3905.0000 LSE 09:40:10 123 3905.0000 LSE 09:40:10 127 3904.5000 LSE 09:40:14 180 3904.5000 LSE 09:40:14 150 3904.5000 LSE 09:40:14 500 3904.5000 LSE 09:40:14 324 3904.5000 LSE 09:40:14 196 3904.5000 LSE 09:40:14 95 3904.0000 LSE 09:40:16 303 3904.0000 LSE 09:40:16 417 3904.0000 LSE 09:40:16 548 3903.5000 LSE 09:40:46 465 3903.5000 LSE 09:41:29 85 3904.0000 LSE 09:41:30 61 3904.0000 LSE 09:41:30 328 3903.5000 LSE 09:41:30 126 3903.5000 LSE 09:41:30 150 3903.5000 LSE 09:41:30 150 3903.5000 LSE 09:41:41 92 3903.5000 LSE 09:41:41 109 3903.0000 LSE 09:41:41 308 3903.0000 LSE 09:41:41 40 3904.5000 LSE 09:42:40 500 3904.5000 LSE 09:42:40 638 3904.5000 LSE 09:42:40 51 3904.5000 LSE 09:42:40 449 3904.5000 LSE 09:42:40 180 3904.5000 LSE 09:42:40 51 3904.5000 LSE 09:42:40 351 3904.5000 LSE 09:42:40 224 3904.0000 LSE 09:43:04 500 3904.0000 LSE 09:43:04 185 3904.0000 LSE 09:43:04 101 3904.0000 LSE 09:43:13 264 3904.5000 LSE 09:43:13 500 3904.5000 LSE 09:43:13 389 3904.5000 LSE 09:43:13 70 3904.0000 LSE 09:43:19 332 3904.0000 LSE 09:43:19 76 3904.0000 LSE 09:43:19 227 3904.0000 LSE 09:43:19 150 3904.0000 LSE 09:43:51 300 3904.0000 LSE 09:43:51 41 3904.0000 LSE 09:43:51 118 3904.0000 LSE 09:43:51 150 3904.0000 LSE 09:43:51 300 3904.0000 LSE 09:43:51 284 3904.0000 LSE 09:44:15 300 3904.0000 LSE 09:44:15 262 3904.0000 LSE 09:44:15 300 3904.0000 LSE 09:44:15 170 3904.0000 LSE 09:44:15 300 3904.0000 LSE 09:44:15 300 3904.0000 LSE 09:44:32 95 3904.0000 LSE 09:44:32 439 3903.5000 LSE 09:44:39 300 3904.0000 LSE 09:45:10 99 3904.0000 LSE 09:45:10 166 3904.0000 LSE 09:45:12 300 3904.0000 LSE 09:45:12 136 3904.0000 LSE 09:45:12 300 3904.0000 LSE 09:45:12 300 3904.0000 LSE 09:45:25 130 3904.0000 LSE 09:45:25 255 3904.0000 LSE 09:45:25 300 3904.0000 LSE 09:45:25 509 3904.0000 LSE 09:45:25 300 3904.0000 LSE 09:45:25 185 3904.0000 LSE 09:45:25 300 3904.0000 LSE 09:45:25 61 3905.0000 LSE 09:45:44 150 3905.0000 LSE 09:45:44 88 3905.0000 LSE 09:45:44 13 3905.0000 LSE 09:45:44 150 3905.0000 LSE 09:45:44 50 3905.0000 LSE 09:45:44 67 3905.0000 LSE 09:45:44 460 3903.0000 LSE 09:45:50 450 3903.5000 LSE 09:45:50 665 3903.5000 LSE 09:45:50 439 3904.5000 LSE 09:45:50 792 3904.0000 LSE 09:45:50 203 3902.5000 LSE 09:45:59 475 3902.5000 LSE 09:45:59 432 3901.0000 LSE 09:46:29 383 3901.0000 LSE 09:46:29 522 3900.0000 LSE 09:47:06 329 3899.5000 LSE 09:47:35 72 3899.5000 LSE 09:47:35 66 3900.5000 LSE 09:48:21 358 3900.5000 LSE 09:48:21 418 3900.0000 LSE 09:49:11 419 3899.5000 LSE 09:49:13 125 3900.5000 LSE 09:49:56 536 3900.5000 LSE 09:49:56 964 3900.5000 LSE 09:49:56 415 3898.5000 LSE 09:50:54 403 3899.0000 LSE 09:50:54 291 3898.0000 LSE 09:51:03 92 3898.0000 LSE 09:51:03 7 3899.0000 LSE 09:52:15 423 3899.0000 LSE 09:52:15 150 3898.5000 LSE 09:53:37 600 3898.5000 LSE 09:53:37 432 3898.5000 LSE 09:53:37 1 3897.0000 LSE 09:53:40 30 3897.0000 LSE 09:53:40 103 3897.0000 LSE 09:53:40 378 3897.0000 LSE 09:53:40 589 3897.5000 LSE 09:53:40 468 3895.5000 LSE 09:53:46 1 3896.5000 LSE 09:53:48 454 3896.5000 LSE 09:53:48 256 3896.5000 LSE 09:53:48 150 3896.5000 LSE 09:53:48 1 3896.5000 LSE 09:53:48 96 3896.5000 LSE 09:53:56 150 3896.5000 LSE 09:53:56 4 3897.0000 LSE 09:53:56 150 3897.0000 LSE 09:53:56 370 3897.0000 LSE 09:53:56 221 3897.0000 LSE 09:53:56 197 3897.0000 LSE 09:53:56 29 3897.0000 LSE 09:53:56 70 3896.5000 LSE 09:54:06 353 3896.5000 LSE 09:54:06 269 3896.0000 LSE 09:54:14 355 3896.0000 LSE 09:54:14 417 3895.5000 LSE 09:54:19 118 3895.5000 LSE 09:55:03 316 3895.5000 LSE 09:55:03 156 3895.0000 LSE 09:55:45 500 3898.5000 LSE 09:57:16 137 3898.0000 LSE 09:57:22 150 3898.0000 LSE 09:57:22 209 3898.5000 LSE 09:57:22 150 3898.0000 LSE 09:57:22 210 3898.5000 LSE 09:57:22 45 3898.5000 LSE 09:57:22 106 3898.5000 LSE 09:57:22 276 3898.5000 LSE 09:57:22 218 3898.0000 LSE 09:57:22 242 3898.0000 LSE 09:57:22 29 3897.0000 LSE 09:57:23 508 3897.5000 LSE 09:57:23 390 3897.0000 LSE 09:58:08 83 3899.0000 LSE 09:58:51 150 3899.0000 LSE 09:58:51 13 3899.0000 LSE 09:58:51 26 3899.0000 LSE 09:58:51 150 3899.0000 LSE 09:58:51 39 3899.0000 LSE 09:58:51 39 3899.0000 LSE 09:58:51 150 3899.0000 LSE 09:58:51 210 3899.0000 LSE 09:58:51 2 3898.5000 LSE 09:58:57 55 3898.5000 LSE 09:58:57 59 3898.5000 LSE 09:58:57 332 3898.5000 LSE 09:58:57 423 3897.5000 LSE 09:59:22 413 3897.0000 LSE 10:01:19 416 3897.0000 LSE 10:01:19 409 3895.0000 LSE 10:03:14 419 3895.0000 LSE 10:03:14 387 3894.5000 LSE 10:03:28 417 3893.5000 LSE 10:03:42 447 3893.0000 LSE 10:04:11 384 3894.0000 LSE 10:05:17 435 3894.5000 LSE 10:05:17 128 3893.5000 LSE 10:06:05 206 3893.5000 LSE 10:06:05 132 3893.0000 LSE 10:06:12 93 3893.5000 LSE 10:06:12 320 3893.0000 LSE 10:06:14 165 3893.0000 LSE 10:06:24 228 3893.0000 LSE 10:06:24 1 3893.0000 LSE 10:06:24 150 3896.5000 LSE 10:09:12 119 3896.5000 LSE 10:09:12 47 3896.5000 LSE 10:09:12 150 3896.5000 LSE 10:09:12 61 3896.5000 LSE 10:09:12 210 3896.5000 LSE 10:09:12 150 3896.5000 LSE 10:09:12 426 3895.5000 LSE 10:09:39 86 3895.5000 LSE 10:09:39 72 3895.5000 LSE 10:09:39 292 3895.5000 LSE 10:09:39 414 3896.0000 LSE 10:09:39 103 3895.0000 LSE 10:10:14 358 3895.0000 LSE 10:10:14 65 3895.0000 LSE 10:11:31 53 3895.0000 LSE 10:11:33 106 3895.0000 LSE 10:11:33 170 3895.0000 LSE 10:11:33 61 3895.0000 LSE 10:11:33 416 3896.0000 LSE 10:12:37 467 3896.0000 LSE 10:12:37 602 3896.0000 LSE 10:12:37 141 3895.5000 LSE 10:13:15 92 3895.5000 LSE 10:13:15 203 3895.5000 LSE 10:13:15 134 3895.0000 LSE 10:14:14 120 3895.0000 LSE 10:14:14 134 3895.0000 LSE 10:14:14 235 3894.5000 LSE 10:14:42 167 3894.5000 LSE 10:14:44 1 3894.5000 LSE 10:14:44 9 3891.5000 LSE 10:15:25 573 3891.5000 LSE 10:15:25 94 3891.5000 LSE 10:15:25 489 3891.5000 LSE 10:15:25 49 3892.0000 LSE 10:15:25 305 3892.0000 LSE 10:15:25 150 3892.0000 LSE 10:15:25 430 3891.5000 LSE 10:15:25 388 3892.5000 LSE 10:15:25 179 3891.5000 LSE 10:15:28 271 3891.5000 LSE 10:15:28 468 3891.0000 LSE 10:15:29 416 3891.0000 LSE 10:15:29 435 3891.0000 LSE 10:15:29 400 3890.5000 LSE 10:15:31 8 3890.0000 LSE 10:15:55 384 3890.0000 LSE 10:16:01 396 3889.5000 LSE 10:16:04 396 3888.5000 LSE 10:16:14 416 3887.5000 LSE 10:17:01 246 3888.0000 LSE 10:17:31 150 3888.0000 LSE 10:17:31 13 3887.5000 LSE 10:17:35 115 3887.5000 LSE 10:18:02 321 3887.5000 LSE 10:18:02 70 3887.5000 LSE 10:18:02 150 3887.5000 LSE 10:18:02 3 3887.5000 LSE 10:18:02 90 3888.0000 LSE 10:18:34 67 3888.0000 LSE 10:18:34 69 3888.0000 LSE 10:18:34 37 3888.0000 LSE 10:18:34 41 3888.0000 LSE 10:18:34 80 3888.0000 LSE 10:18:34 200 3888.0000 LSE 10:18:34 60 3888.0000 LSE 10:18:34 36 3887.5000 LSE 10:18:34 230 3887.5000 LSE 10:19:08 420 3887.5000 LSE 10:19:27 461 3887.5000 LSE 10:19:27 56 3888.0000 LSE 10:20:09 92 3888.0000 LSE 10:20:09 47 3888.0000 LSE 10:20:09 132 3888.0000 LSE 10:20:09 235 3888.0000 LSE 10:20:09 431 3887.5000 LSE 10:20:14 413 3888.0000 LSE 10:21:37 83 3887.5000 LSE 10:21:44 109 3887.5000 LSE 10:21:44 207 3887.5000 LSE 10:21:44 69 3887.5000 LSE 10:21:44 76 3887.5000 LSE 10:21:44 268 3887.5000 LSE 10:21:50 155 3888.0000 LSE 10:21:50 150 3888.0000 LSE 10:21:50 155 3888.0000 LSE 10:21:50 155 3888.0000 LSE 10:21:50 266 3888.0000 LSE 10:21:56 150 3888.0000 LSE 10:21:56 155 3888.0000 LSE 10:21:56 236 3887.5000 LSE 10:22:16 150 3887.5000 LSE 10:22:16 68 3887.5000 LSE 10:22:16 12 3887.5000 LSE 10:22:16 96 3887.5000 LSE 10:22:16 150 3887.5000 LSE 10:22:16 210 3887.5000 LSE 10:22:16 158 3887.5000 LSE 10:22:16 549 3887.5000 LSE 10:22:16 462 3888.5000 LSE 10:25:22 414 3888.5000 LSE 10:25:22 335 3886.5000 LSE 10:25:26 379 3886.5000 LSE 10:25:26 1021 3887.0000 LSE 10:25:26 306 3886.5000 LSE 10:26:42 88 3886.5000 LSE 10:27:06 387 3886.5000 LSE 10:27:06 61 3886.0000 LSE 10:28:06 119 3886.0000 LSE 10:28:06 245 3886.0000 LSE 10:28:06 437 3886.0000 LSE 10:29:28 194 3885.5000 LSE 10:29:30 195 3885.5000 LSE 10:29:30 7 3886.0000 LSE 10:30:17 290 3886.0000 LSE 10:30:26 150 3886.0000 LSE 10:30:26 570 3886.0000 LSE 10:30:26 168 3885.5000 LSE 10:30:53 210 3885.5000 LSE 10:30:53 165 3885.0000 LSE 10:31:40 232 3885.0000 LSE 10:31:40 431 3885.5000 LSE 10:32:12 133 3885.0000 LSE 10:32:27 294 3885.0000 LSE 10:32:27 576 3887.0000 LSE 10:34:45 205 3885.5000 LSE 10:34:59 319 3885.5000 LSE 10:34:59 458 3885.0000 LSE 10:35:04 434 3886.0000 LSE 10:37:12 185 3885.5000 LSE 10:38:54 201 3885.5000 LSE 10:38:54 464 3885.0000 LSE 10:39:25 470 3883.5000 LSE 10:40:11 431 3883.5000 LSE 10:40:32 399 3883.0000 LSE 10:41:11 185 3883.0000 LSE 10:43:06 425 3884.5000 LSE 10:43:06 231 3883.0000 LSE 10:43:08 96 3882.5000 LSE 10:43:18 192 3882.0000 LSE 10:43:24 200 3882.0000 LSE 10:43:24 325 3882.5000 LSE 10:43:24 101 3884.0000 LSE 10:46:49 150 3884.0000 LSE 10:46:49 891 3884.0000 LSE 10:46:49 465 3883.5000 LSE 10:48:41 38 3883.0000 LSE 10:48:58 450 3883.0000 LSE 10:48:58 312 3883.0000 LSE 10:48:59 91 3885.5000 LSE 10:50:49 150 3885.5000 LSE 10:50:49 190 3885.0000 LSE 10:51:42 214 3885.0000 LSE 10:51:42 495 3885.0000 LSE 10:51:42 391 3885.0000 LSE 10:51:42 582 3884.0000 LSE 10:51:46 387 3885.5000 LSE 10:53:57 396 3885.5000 LSE 10:53:57 190 3886.0000 LSE 10:53:57 508 3885.0000 LSE 10:54:23 157 3885.0000 LSE 10:55:15 300 3885.0000 LSE 10:55:16 384 3884.5000 LSE 10:55:21 429 3883.5000 LSE 10:56:32 458 3883.0000 LSE 10:56:38 76 3882.0000 LSE 10:56:59 182 3882.0000 LSE 10:56:59 133 3882.0000 LSE 10:56:59 141 3880.5000 LSE 10:58:00 305 3880.5000 LSE 10:58:02 443 3881.5000 LSE 10:59:33 101 3884.5000 LSE 11:00:29 253 3884.5000 LSE 11:00:29 101 3884.5000 LSE 11:00:29 291 3886.0000 LSE 11:01:49 282 3886.5000 LSE 11:02:07 195 3886.5000 LSE 11:02:07 23 3886.5000 LSE 11:02:36 643 3886.5000 LSE 11:02:36 200 3887.5000 LSE 11:05:36 500 3887.5000 LSE 11:05:36 878 3887.5000 LSE 11:05:36 21 3887.5000 LSE 11:05:36 208 3887.5000 LSE 11:06:02 23 3887.5000 LSE 11:06:02 167 3887.5000 LSE 11:06:02 424 3887.0000 LSE 11:06:12 141 3887.0000 LSE 11:06:12 387 3886.0000 LSE 11:06:41 427 3885.0000 LSE 11:06:46 128 3884.5000 LSE 11:08:35 377 3885.5000 LSE 11:10:44 463 3885.5000 LSE 11:10:44 495 3885.0000 LSE 11:10:52 377 3885.0000 LSE 11:10:52 665 3884.5000 LSE 11:11:02 325 3888.0000 LSE 11:12:36 455 3888.5000 LSE 11:13:47 45 3888.5000 LSE 11:13:47 383 3888.5000 LSE 11:13:47 416 3890.5000 LSE 11:14:58 127 3890.5000 LSE 11:15:01 150 3890.5000 LSE 11:15:01 326 3890.5000 LSE 11:15:01 60 3890.0000 LSE 11:15:01 500 3890.0000 LSE 11:15:01 482 3889.5000 LSE 11:15:18 100 3889.5000 LSE 11:15:18 307 3889.5000 LSE 11:15:18 486 3889.0000 LSE 11:15:26 423 3888.0000 LSE 11:15:35 31 3888.5000 LSE 11:16:03 178 3888.5000 LSE 11:16:03 18 3888.5000 LSE 11:16:03 154 3888.5000 LSE 11:16:03 508 3888.0000 LSE 11:17:05 412 3888.0000 LSE 11:17:36 53 3888.5000 LSE 11:20:31 362 3888.5000 LSE 11:20:31 248 3888.5000 LSE 11:20:31 704 3889.0000 LSE 11:20:31 380 3887.5000 LSE 11:21:20 460 3888.0000 LSE 11:23:23 376 3888.0000 LSE 11:23:23 59 3888.0000 LSE 11:23:23 644 3887.5000 LSE 11:23:46 34 3887.5000 LSE 11:23:58 91 3887.5000 LSE 11:23:58 336 3887.5000 LSE 11:23:58 401 3887.0000 LSE 11:24:08 573 3887.5000 LSE 11:25:24 172 3888.0000 LSE 11:25:58 372 3888.0000 LSE 11:25:58 85 3892.5000 LSE 11:27:31 418 3892.5000 LSE 11:27:32 73 3892.5000 LSE 11:28:22 67 3892.5000 LSE 11:28:22 150 3892.5000 LSE 11:28:35 51 3892.5000 LSE 11:28:35 11 3892.0000 LSE 11:28:55 449 3892.0000 LSE 11:28:55 485 3892.0000 LSE 11:28:55 101 3894.0000 LSE 11:30:26 150 3894.0000 LSE 11:30:26 78 3894.0000 LSE 11:30:26 49 3894.0000 LSE 11:30:26 89 3896.0000 LSE 11:32:23 276 3896.0000 LSE 11:32:24 36 3896.0000 LSE 11:32:24 36 3896.0000 LSE 11:32:24 439 3895.5000 LSE 11:32:35 697 3895.5000 LSE 11:32:35 50 3898.0000 LSE 11:34:22 425 3897.5000 LSE 11:34:23 441 3897.5000 LSE 11:34:23 85 3898.0000 LSE 11:34:23 150 3898.0000 LSE 11:34:23 447 3898.0000 LSE 11:35:04 90 3897.5000 LSE 11:35:18 213 3898.0000 LSE 11:35:26 2 3898.0000 LSE 11:35:26 36 3898.0000 LSE 11:35:26 150 3898.0000 LSE 11:35:26 495 3898.5000 LSE 11:36:38 460 3897.5000 LSE 11:37:20 452 3896.0000 LSE 11:37:22 460 3895.5000 LSE 11:37:28 708 3896.5000 LSE 11:38:44 389 3896.5000 LSE 11:38:44 511 3897.0000 LSE 11:39:46 727 3897.0000 LSE 11:40:35 21 3897.0000 LSE 11:41:11 213 3897.0000 LSE 11:41:11 275 3897.0000 LSE 11:41:11 134 3897.0000 LSE 11:41:11 644 3897.0000 LSE 11:41:11 57 3897.0000 LSE 11:42:06 375 3897.0000 LSE 11:42:06 62 3897.5000 LSE 11:42:54 335 3897.5000 LSE 11:42:54 463 3897.0000 LSE 11:44:11 681 3897.0000 LSE 11:45:39 95 3896.5000 LSE 11:46:05 190 3896.5000 LSE 11:46:05 95 3896.5000 LSE 11:46:05 150 3896.5000 LSE 11:46:05 624 3896.5000 LSE 11:46:05 462 3896.0000 LSE 11:46:47 470 3895.5000 LSE 11:47:18 422 3894.5000 LSE 11:47:35 441 3896.5000 LSE 11:50:02 24 3896.5000 LSE 11:50:02 448 3897.0000 LSE 11:51:30 449 3897.0000 LSE 11:51:30 47 3897.0000 LSE 11:51:30 150 3896.5000 LSE 11:51:44 378 3896.0000 LSE 11:52:41 290 3896.0000 LSE 11:54:09 473 3896.0000 LSE 11:54:09 56 3896.5000 LSE 11:54:09 124 3896.0000 LSE 11:54:16 391 3896.0000 LSE 11:54:16 465 3895.5000 LSE 11:54:44 323 3895.0000 LSE 11:55:27 107 3895.0000 LSE 11:55:27 418 3894.5000 LSE 11:56:10 445 3894.5000 LSE 11:57:12 315 3895.0000 LSE 11:58:34 207 3895.0000 LSE 11:58:34 551 3893.5000 LSE 11:59:17 526 3894.5000 LSE 11:59:17 467 3892.5000 LSE 11:59:19 434 3892.0000 LSE 11:59:46 88 3893.5000 LSE 12:00:00 304 3893.5000 LSE 12:00:00 458 3902.5000 LSE 12:00:13 569 3903.0000 LSE 12:00:13 460 3903.5000 LSE 12:00:13 583 3903.5000 LSE 12:00:13 211 3904.0000 LSE 12:00:13 234 3904.0000 LSE 12:00:13 435 3903.0000 LSE 12:00:31 293 3903.5000 LSE 12:00:31 66 3903.5000 LSE 12:00:31 49 3903.5000 LSE 12:00:31 70 3914.0000 LSE 12:01:14 367 3914.0000 LSE 12:01:14 455 3913.5000 LSE 12:01:16 111 3913.5000 LSE 12:01:16 342 3913.5000 LSE 12:01:16 362 3913.0000 LSE 12:01:17 269 3913.0000 LSE 12:01:17 389 3913.0000 LSE 12:01:17 110 3918.0000 LSE 12:01:42 590 3917.5000 LSE 12:01:46 385 3918.0000 LSE 12:01:46 112 3918.0000 LSE 12:01:46 388 3918.0000 LSE 12:01:46 447 3916.5000 LSE 12:01:47 180 3916.5000 LSE 12:01:47 54 3916.5000 LSE 12:01:47 291 3916.5000 LSE 12:01:47 381 3919.5000 LSE 12:02:11 450 3919.5000 LSE 12:02:29 420 3919.5000 LSE 12:02:29 412 3919.5000 LSE 12:02:29 439 3918.5000 LSE 12:02:30 394 3914.0000 LSE 12:02:43 436 3911.0000 LSE 12:03:09 381 3910.0000 LSE 12:03:32 9 3910.0000 LSE 12:03:32 379 3910.0000 LSE 12:03:32 71 3910.0000 LSE 12:03:32 378 3909.5000 LSE 12:03:38 195 3909.5000 LSE 12:04:04 412 3909.5000 LSE 12:04:04 141 3909.0000 LSE 12:04:05 608 3909.0000 LSE 12:04:05 431 3908.5000 LSE 12:04:15 440 3908.5000 LSE 12:04:15 513 3908.0000 LSE 12:04:16 386 3908.0000 LSE 12:04:16 509 3907.5000 LSE 12:04:22 29 3907.5000 LSE 12:04:22 33 3907.5000 LSE 12:04:22 201 3907.5000 LSE 12:04:22 452 3907.5000 LSE 12:04:22 325 3907.5000 LSE 12:04:22 427 3906.5000 LSE 12:04:35 439 3907.0000 LSE 12:04:35 440 3907.0000 LSE 12:04:35 209 3907.5000 LSE 12:04:35 237 3907.5000 LSE 12:04:35 432 3908.0000 LSE 12:05:24 467 3908.5000 LSE 12:05:24 576 3908.0000 LSE 12:05:24 716 3908.5000 LSE 12:05:24 422 3908.5000 LSE 12:05:31 401 3908.5000 LSE 12:05:31 52 3908.5000 LSE 12:05:36 481 3908.5000 LSE 12:05:36 446 3908.5000 LSE 12:05:36 793 3908.5000 LSE 12:05:36 644 3909.0000 LSE 12:05:36 413 3909.5000 LSE 12:05:36 290 3909.5000 LSE 12:05:36 9 3909.5000 LSE 12:05:36 668 3909.5000 LSE 12:05:36 523 3910.0000 LSE 12:05:36 516 3908.0000 LSE 12:05:37 419 3907.0000 LSE 12:05:38 427 3912.5000 LSE 12:06:44 119 3912.5000 LSE 12:06:44 180 3912.5000 LSE 12:06:44 11 3912.5000 LSE 12:06:44 150 3912.0000 LSE 12:06:44 412 3912.5000 LSE 12:06:44 468 3912.5000 LSE 12:06:44 454 3911.5000 LSE 12:07:04 451 3907.5000 LSE 12:08:02 422 3910.0000 LSE 12:09:46 134 3909.5000 LSE 12:10:14 517 3909.5000 LSE 12:10:14 263 3911.0000 LSE 12:10:39 118 3911.0000 LSE 12:10:39 168 3911.0000 LSE 12:10:39 260 3911.0000 LSE 12:10:39 240 3911.5000 LSE 12:10:47 654 3911.5000 LSE 12:10:47 40 3911.0000 LSE 12:10:57 150 3911.0000 LSE 12:10:57 602 3913.5000 LSE 12:12:25 150 3914.5000 LSE 12:12:52 80 3915.0000 LSE 12:13:16 49 3915.0000 LSE 12:13:16 424 3914.5000 LSE 12:13:35 432 3914.5000 LSE 12:13:35 203 3917.0000 LSE 12:15:04 271 3917.0000 LSE 12:15:04 692 3917.0000 LSE 12:15:04 241 3917.0000 LSE 12:15:54 170 3917.0000 LSE 12:15:54 369 3917.0000 LSE 12:15:54 36 3917.0000 LSE 12:15:54 16 3919.0000 LSE 12:16:59 64 3919.0000 LSE 12:17:01 368 3919.0000 LSE 12:17:01 395 3919.0000 LSE 12:18:03 287 3919.0000 LSE 12:18:25 94 3919.0000 LSE 12:18:25 212 3918.0000 LSE 12:18:28 212 3918.0000 LSE 12:18:28 156 3917.0000 LSE 12:19:06 238 3917.0000 LSE 12:19:06 439 3917.0000 LSE 12:19:56 414 3917.0000 LSE 12:20:20 464 3917.5000 LSE 12:20:20 404 3916.5000 LSE 12:21:22 289 3916.0000 LSE 12:21:25 417 3915.5000 LSE 12:21:26 41 3915.0000 LSE 12:22:05 400 3915.0000 LSE 12:22:05 408 3914.5000 LSE 12:22:38 453 3912.0000 LSE 12:23:37 289 3913.5000 LSE 12:23:37 157 3913.5000 LSE 12:23:37 388 3912.0000 LSE 12:24:48 386 3911.0000 LSE 12:25:05 35 3910.5000 LSE 12:27:50 231 3910.5000 LSE 12:27:50 81 3910.5000 LSE 12:27:56 49 3910.5000 LSE 12:27:56 106 3910.5000 LSE 12:27:56 389 3911.5000 LSE 12:29:00 168 3910.5000 LSE 12:30:03 72 3910.5000 LSE 12:30:03 50 3910.5000 LSE 12:30:03 101 3910.5000 LSE 12:30:03 78 3910.5000 LSE 12:30:17 452 3910.0000 LSE 12:30:18 55 3909.0000 LSE 12:30:38 390 3909.0000 LSE 12:30:38 398 3908.5000 LSE 12:31:08 185 3908.0000 LSE 12:31:43 241 3908.0000 LSE 12:31:43 16 3908.0000 LSE 12:31:43 467 3907.5000 LSE 12:32:01 150 3910.0000 LSE 12:35:01 86 3910.0000 LSE 12:35:41 393 3910.0000 LSE 12:36:03 183 3910.0000 LSE 12:36:36 215 3910.0000 LSE 12:36:36 453 3910.0000 LSE 12:36:47 28 3910.5000 LSE 12:37:26 321 3910.5000 LSE 12:37:26 48 3910.5000 LSE 12:37:26 46 3909.5000 LSE 12:37:36 372 3909.5000 LSE 12:37:36 665 3909.5000 LSE 12:37:36 150 3910.0000 LSE 12:38:19 1 3910.0000 LSE 12:38:40 28 3910.0000 LSE 12:38:40 418 3909.5000 LSE 12:39:09 384 3909.5000 LSE 12:39:09 456 3909.5000 LSE 12:39:29 421 3909.5000 LSE 12:39:46 453 3909.5000 LSE 12:40:22 292 3914.5000 LSE 12:42:02 150 3914.5000 LSE 12:42:02 2 3915.0000 LSE 12:42:15 500 3915.0000 LSE 12:42:15 311 3914.0000 LSE 12:42:38 28 3914.0000 LSE 12:42:38 502 3914.0000 LSE 12:42:38 30 3913.5000 LSE 12:42:55 369 3913.5000 LSE 12:42:55 150 3918.0000 LSE 12:44:56 59 3922.0000 LSE 12:45:33 117 3922.0000 LSE 12:45:38 50 3923.5000 LSE 12:46:29 86 3923.5000 LSE 12:46:29 150 3924.0000 LSE 12:46:46 14 3923.5000 LSE 12:46:46 150 3924.0000 LSE 12:46:46 150 3924.0000 LSE 12:46:46 378 3923.5000 LSE 12:46:56 415 3923.0000 LSE 12:46:59 359 3923.0000 LSE 12:46:59 82 3923.0000 LSE 12:46:59 665 3922.5000 LSE 12:47:12 395 3922.0000 LSE 12:47:18 381 3921.5000 LSE 12:47:28 921 3925.0000 LSE 12:50:52 150 3925.0000 LSE 12:50:52 548 3924.5000 LSE 12:51:36 127 3924.0000 LSE 12:51:56 150 3924.0000 LSE 12:51:56 180 3924.0000 LSE 12:51:56 454 3923.5000 LSE 12:51:56 150 3923.0000 LSE 12:52:04 170 3923.0000 LSE 12:52:04 583 3920.0000 LSE 12:52:12 430 3920.0000 LSE 12:52:12 466 3920.0000 LSE 12:52:12 320 3921.5000 LSE 12:52:12 150 3921.5000 LSE 12:52:12 458 3922.5000 LSE 12:52:12 36 3919.5000 LSE 12:52:14 400 3919.5000 LSE 12:52:14 396 3919.0000 LSE 12:52:15 459 3916.5000 LSE 12:52:23 392 3914.0000 LSE 12:52:35 443 3909.0000 LSE 12:52:56 210 3904.5000 LSE 12:53:07 648 3904.5000 LSE 12:53:07 51 3904.5000 LSE 12:53:07 402 3900.0000 LSE 12:53:20 211 3903.5000 LSE 12:53:20 150 3903.0000 LSE 12:53:20 22 3903.5000 LSE 12:53:20 41 3903.5000 LSE 12:53:20 45 3903.5000 LSE 12:53:20 542 3903.0000 LSE 12:53:20 469 3904.0000 LSE 12:53:20 674 3904.5000 LSE 12:53:20 255 3899.5000 LSE 12:53:26 150 3899.5000 LSE 12:53:26 337 3899.5000 LSE 12:53:26 150 3899.5000 LSE 12:53:26 21 3899.5000 LSE 12:53:26 426 3899.5000 LSE 12:53:26 361 3899.5000 LSE 12:53:26 416 3900.0000 LSE 12:53:26 377 3898.0000 LSE 12:53:31 506 3900.5000 LSE 12:54:37 478 3902.0000 LSE 12:54:37 441 3899.5000 LSE 12:54:40 157 3898.5000 LSE 12:54:42 293 3898.5000 LSE 12:54:42 40 3901.0000 LSE 12:55:39 370 3901.0000 LSE 12:55:39 441 3903.5000 LSE 12:57:40 460 3903.0000 LSE 12:57:54 393 3900.0000 LSE 12:58:51 425 3900.0000 LSE 13:01:02 176 3900.0000 LSE 13:02:00 555 3900.0000 LSE 13:02:41 271 3901.0000 LSE 13:03:34 200 3901.0000 LSE 13:03:34 261 3902.0000 LSE 13:03:34 219 3902.0000 LSE 13:03:34 378 3900.5000 LSE 13:03:37 224 3900.5000 LSE 13:03:37 421 3900.0000 LSE 13:04:20 396 3899.5000 LSE 13:04:26 451 3900.5000 LSE 13:05:48 251 3898.5000 LSE 13:05:52 50 3898.5000 LSE 13:05:52 150 3898.5000 LSE 13:05:52 146 3899.0000 LSE 13:05:52 249 3899.0000 LSE 13:05:52 407 3898.5000 LSE 13:07:05 403 3898.0000 LSE 13:07:16 232 3895.5000 LSE 13:07:59 229 3895.5000 LSE 13:07:59 447 3896.5000 LSE 13:07:59 242 3893.0000 LSE 13:08:22 150 3893.0000 LSE 13:08:25 454 3892.5000 LSE 13:08:29 451 3890.0000 LSE 13:08:32 462 3889.0000 LSE 13:08:33 246 3889.5000 LSE 13:09:15 296 3889.5000 LSE 13:09:15 137 3889.0000 LSE 13:09:40 92 3889.0000 LSE 13:09:40 158 3889.0000 LSE 13:09:40 420 3889.5000 LSE 13:09:40 35 3889.5000 LSE 13:09:40 103 3889.5000 LSE 13:09:40 304 3889.5000 LSE 13:09:40 460 3889.5000 LSE 13:10:26 78 3889.0000 LSE 13:10:28 78 3889.0000 LSE 13:10:28 298 3889.0000 LSE 13:10:28 127 3886.0000 LSE 13:10:52 46 3886.0000 LSE 13:10:52 189 3886.0000 LSE 13:10:52 17 3886.0000 LSE 13:10:52 228 3885.0000 LSE 13:10:57 201 3885.0000 LSE 13:10:57 409 3883.5000 LSE 13:11:36 439 3882.0000 LSE 13:11:56 150 3886.0000 LSE 13:13:39 33 3886.0000 LSE 13:13:39 276 3886.0000 LSE 13:13:39 195 3886.0000 LSE 13:13:39 641 3886.0000 LSE 13:13:39 404 3890.5000 LSE 13:15:02 150 3890.0000 LSE 13:15:03 443 3888.5000 LSE 13:15:21 465 3887.5000 LSE 13:15:32 217 3891.0000 LSE 13:17:03 219 3891.0000 LSE 13:17:03 89 3893.0000 LSE 13:18:40 460 3895.5000 LSE 13:19:32 515 3895.5000 LSE 13:19:32 150 3895.5000 LSE 13:19:32 583 3895.5000 LSE 13:19:32 414 3894.5000 LSE 13:19:39 320 3894.0000 LSE 13:22:18 161 3894.0000 LSE 13:22:18 446 3895.0000 LSE 13:22:18 150 3897.0000 LSE 13:24:05 102 3896.5000 LSE 13:24:06 66 3897.0000 LSE 13:24:22 68 3897.0000 LSE 13:24:22 150 3897.0000 LSE 13:24:22 547 3896.0000 LSE 13:24:46 429 3895.0000 LSE 13:24:47 451 3897.0000 LSE 13:25:38 396 3897.0000 LSE 13:26:02 150 3897.0000 LSE 13:26:02 242 3897.0000 LSE 13:26:02 133 3897.0000 LSE 13:26:02 275 3897.0000 LSE 13:26:02 33 3897.0000 LSE 13:26:02 466 3896.5000 LSE 13:27:35 469 3896.0000 LSE 13:27:37 244 3895.5000 LSE 13:28:01 100 3895.5000 LSE 13:28:01 40 3895.5000 LSE 13:28:01 553 3894.5000 LSE 13:29:46 82 3894.5000 LSE 13:29:46 68 3895.0000 LSE 13:29:46 150 3895.0000 LSE 13:29:46 74 3895.0000 LSE 13:29:46 146 3893.5000 LSE 13:29:47 307 3893.5000 LSE 13:29:47 187 3897.5000 LSE 13:30:29 282 3897.5000 LSE 13:30:29 17 3898.0000 LSE 13:30:36 91 3898.0000 LSE 13:30:36 407 3900.0000 LSE 13:31:03 624 3900.0000 LSE 13:31:03 534 3899.5000 LSE 13:31:07 32 3899.5000 LSE 13:31:07 210 3898.5000 LSE 13:31:11 150 3898.5000 LSE 13:31:11 457 3898.5000 LSE 13:31:11 571 3898.5000 LSE 13:31:11 66 3898.5000 LSE 13:31:11 397 3899.5000 LSE 13:31:37 448 3900.0000 LSE 13:31:37 147 3898.5000 LSE 13:32:02 144 3898.5000 LSE 13:32:02 150 3898.5000 LSE 13:32:02 176 3898.5000 LSE 13:32:02 278 3898.5000 LSE 13:32:27 443 3898.5000 LSE 13:33:00 109 3897.5000 LSE 13:33:02 398 3897.5000 LSE 13:33:02 27 3897.5000 LSE 13:33:02 325 3898.0000 LSE 13:33:02 531 3898.0000 LSE 13:33:02 116 3898.0000 LSE 13:33:02 410 3897.0000 LSE 13:33:04 77 3898.0000 LSE 13:33:36 163 3898.0000 LSE 13:33:36 201 3898.0000 LSE 13:33:36 431 3898.0000 LSE 13:33:51 477 3897.5000 LSE 13:33:56 648 3898.5000 LSE 13:34:26 14 3897.5000 LSE 13:34:54 596 3897.5000 LSE 13:34:54 288 3897.5000 LSE 13:34:54 150 3899.5000 LSE 13:35:46 29 3901.0000 LSE 13:36:07 352 3901.0000 LSE 13:36:07 258 3902.0000 LSE 13:36:18 10 3903.0000 LSE 13:36:23 10 3903.0000 LSE 13:36:23 1 3903.0000 LSE 13:36:23 295 3903.0000 LSE 13:36:23 150 3903.5000 LSE 13:36:37 456 3903.0000 LSE 13:36:37 565 3903.0000 LSE 13:36:37 246 3902.0000 LSE 13:36:50 883 3902.5000 LSE 13:36:50 482 3902.0000 LSE 13:37:11 9 3902.0000 LSE 13:37:11 72 3902.0000 LSE 13:37:11 330 3902.0000 LSE 13:37:11 111 3901.5000 LSE 13:37:18 319 3901.5000 LSE 13:37:19 436 3903.0000 LSE 13:38:18 78 3903.0000 LSE 13:38:18 85 3904.5000 LSE 13:38:58 253 3904.5000 LSE 13:38:58 69 3904.5000 LSE 13:38:58 447 3904.5000 LSE 13:39:02 648 3904.0000 LSE 13:39:03 48 3904.0000 LSE 13:39:03 363 3904.0000 LSE 13:39:03 216 3903.0000 LSE 13:39:28 250 3903.0000 LSE 13:39:28 371 3901.5000 LSE 13:39:42 422 3902.0000 LSE 13:39:42 440 3902.0000 LSE 13:39:42 85 3902.5000 LSE 13:39:42 150 3902.5000 LSE 13:39:42 64 3902.5000 LSE 13:39:42 52 3902.5000 LSE 13:39:42 150 3901.5000 LSE 13:40:00 240 3901.5000 LSE 13:40:00 432 3901.5000 LSE 13:40:00 12 3901.5000 LSE 13:40:00 427 3902.0000 LSE 13:40:34 61 3901.0000 LSE 13:40:35 228 3901.0000 LSE 13:40:35 170 3901.0000 LSE 13:40:35 470 3901.0000 LSE 13:40:35 457 3902.0000 LSE 13:41:33 448 3901.5000 LSE 13:41:35 222 3900.5000 LSE 13:41:54 170 3900.5000 LSE 13:41:54 462 3900.5000 LSE 13:41:54 399 3900.0000 LSE 13:42:02 128 3901.0000 LSE 13:43:02 307 3901.0000 LSE 13:43:02 150 3901.0000 LSE 13:43:22 150 3901.0000 LSE 13:43:22 98 3903.0000 LSE 13:43:46 242 3904.5000 LSE 13:44:10 139 3904.5000 LSE 13:44:10 54 3905.5000 LSE 13:44:45 460 3905.0000 LSE 13:44:48 398 3905.0000 LSE 13:44:48 150 3904.5000 LSE 13:44:49 65 3904.5000 LSE 13:44:49 90 3907.0000 LSE 13:45:35 2 3906.5000 LSE 13:45:36 84 3906.5000 LSE 13:45:36 543 3906.5000 LSE 13:45:36 12 3906.5000 LSE 13:45:36 507 3906.5000 LSE 13:45:36 36 3906.5000 LSE 13:45:36 354 3906.5000 LSE 13:45:36 46 3905.5000 LSE 13:45:45 54 3905.5000 LSE 13:45:45 46 3905.5000 LSE 13:45:45 223 3905.5000 LSE 13:45:45 41 3905.5000 LSE 13:45:45 213 3905.0000 LSE 13:45:46 210 3905.0000 LSE 13:45:46 33 3905.5000 LSE 13:46:18 205 3905.5000 LSE 13:46:18 205 3905.5000 LSE 13:46:18 419 3905.0000 LSE 13:46:50 20 3904.5000 LSE 13:47:13 61 3905.0000 LSE 13:47:30 356 3905.0000 LSE 13:47:30 297 3904.0000 LSE 13:47:54 141 3904.0000 LSE 13:47:54 108 3903.0000 LSE 13:48:06 118 3903.0000 LSE 13:48:06 66 3903.0000 LSE 13:48:06 379 3903.0000 LSE 13:48:08 64 3903.0000 LSE 13:48:08 100 3903.0000 LSE 13:48:08 389 3906.5000 LSE 13:49:48 427 3906.5000 LSE 13:49:48 14 3906.5000 LSE 13:49:48 141 3907.0000 LSE 13:49:48 148 3907.0000 LSE 13:49:48 378 3907.0000 LSE 13:49:48 586 3911.0000 LSE 13:50:56 162 3910.5000 LSE 13:51:05 249 3910.5000 LSE 13:51:05 184 3910.0000 LSE 13:51:09 228 3910.0000 LSE 13:51:09 145 3911.5000 LSE 13:53:17 270 3911.5000 LSE 13:53:17 327 3911.5000 LSE 13:53:21 319 3911.5000 LSE 13:53:27 106 3911.5000 LSE 13:53:27 34 3911.5000 LSE 13:53:36 419 3912.5000 LSE 13:54:02 558 3913.0000 LSE 13:54:02 400 3913.5000 LSE 13:54:47 692 3913.5000 LSE 13:54:47 356 3917.5000 LSE 13:55:57 1000 3918.5000 LSE 13:56:40 55 3918.5000 LSE 13:56:50 980 3918.5000 LSE 13:56:50 123 3918.5000 LSE 13:56:50 205 3919.0000 LSE 13:57:36 528 3919.0000 LSE 13:57:36 839 3920.5000 LSE 13:58:20 42 3920.0000 LSE 13:58:27 858 3920.0000 LSE 13:58:27 42 3920.0000 LSE 13:58:27 449 3919.0000 LSE 13:58:33 176 3919.0000 LSE 13:59:21 447 3919.0000 LSE 13:59:21 199 3919.0000 LSE 13:59:21 61 3919.0000 LSE 13:59:21 459 3918.0000 LSE 13:59:27 1 3920.5000 LSE 14:00:33 468 3920.5000 LSE 14:00:33 72 3920.5000 LSE 14:01:00 44 3920.5000 LSE 14:01:00 18 3919.5000 LSE 14:01:28 171 3919.5000 LSE 14:01:28 207 3919.5000 LSE 14:01:28 65 3919.5000 LSE 14:01:28 443 3919.5000 LSE 14:01:28 671 3920.0000 LSE 14:01:28 453 3919.0000 LSE 14:01:43 420 3922.0000 LSE 14:02:30 26 3922.0000 LSE 14:02:30 543 3921.5000 LSE 14:02:40 78 3921.5000 LSE 14:02:40 3 3920.5000 LSE 14:02:50 58 3920.5000 LSE 14:02:50 28 3920.5000 LSE 14:02:50 21 3920.5000 LSE 14:02:50 28 3920.5000 LSE 14:02:50 30 3920.5000 LSE 14:02:50 150 3920.5000 LSE 14:02:50 141 3920.5000 LSE 14:02:50 530 3921.0000 LSE 14:02:50 430 3922.5000 LSE 14:03:47 330 3923.0000 LSE 14:04:05 23 3923.0000 LSE 14:04:05 15 3923.0000 LSE 14:04:05 15 3923.0000 LSE 14:04:05 75 3923.0000 LSE 14:04:05 82 3923.0000 LSE 14:04:05 512 3922.0000 LSE 14:04:37 380 3922.0000 LSE 14:04:54 194 3922.0000 LSE 14:04:54 442 3922.0000 LSE 14:05:28 5 3922.0000 LSE 14:05:31 13 3921.5000 LSE 14:05:40 436 3921.5000 LSE 14:05:40 45 3921.5000 LSE 14:05:40 377 3921.5000 LSE 14:05:40 450 3921.0000 LSE 14:05:51 422 3922.5000 LSE 14:07:12 387 3922.5000 LSE 14:07:12 416 3923.0000 LSE 14:07:49 444 3923.0000 LSE 14:08:06 143 3923.0000 LSE 14:08:06 21 3923.0000 LSE 14:08:06 359 3923.0000 LSE 14:08:06 461 3922.5000 LSE 14:08:44 393 3922.0000 LSE 14:09:03 202 3922.0000 LSE 14:09:03 64 3925.5000 LSE 14:10:51 64 3927.0000 LSE 14:11:03 160 3927.5000 LSE 14:11:11 400 3927.5000 LSE 14:11:11 642 3927.5000 LSE 14:11:15 141 3928.0000 LSE 14:12:15 66 3928.0000 LSE 14:12:15 59 3928.0000 LSE 14:12:15 76 3928.0000 LSE 14:12:15 131 3928.0000 LSE 14:12:15 104 3928.0000 LSE 14:12:15 209 3928.0000 LSE 14:12:15 150 3928.0000 LSE 14:12:15 187 3927.5000 LSE 14:12:20 194 3927.5000 LSE 14:12:20 405 3929.0000 LSE 14:12:55 458 3929.0000 LSE 14:13:01 258 3928.5000 LSE 14:13:21 303 3928.5000 LSE 14:13:21 167 3928.5000 LSE 14:13:21 87 3928.5000 LSE 14:13:21 129 3928.5000 LSE 14:13:21 286 3928.5000 LSE 14:13:21 636 3928.0000 LSE 14:13:23 419 3931.0000 LSE 14:14:22 752 3930.5000 LSE 14:14:29 189 3929.0000 LSE 14:14:47 300 3929.0000 LSE 14:14:47 531 3931.0000 LSE 14:15:26 220 3932.5000 LSE 14:16:48 395 3932.5000 LSE 14:16:48 64 3932.5000 LSE 14:16:48 495 3932.0000 LSE 14:17:02 382 3932.0000 LSE 14:17:02 62 3932.0000 LSE 14:17:02 743 3931.5000 LSE 14:17:08 448 3932.5000 LSE 14:18:04 469 3932.5000 LSE 14:18:04 85 3932.5000 LSE 14:18:04 304 3932.5000 LSE 14:18:04 394 3932.5000 LSE 14:18:04 415 3932.0000 LSE 14:19:15 267 3931.5000 LSE 14:19:28 161 3931.5000 LSE 14:19:28 81 3931.0000 LSE 14:19:47 338 3931.0000 LSE 14:19:47 380 3930.5000 LSE 14:20:13 478 3931.5000 LSE 14:21:36 499 3931.5000 LSE 14:22:22 456 3931.5000 LSE 14:22:22 389 3932.0000 LSE 14:22:22 71 3933.5000 LSE 14:23:30 980 3933.5000 LSE 14:23:30 28 3933.5000 LSE 14:23:30 142 3936.0000 LSE 14:24:45 321 3936.0000 LSE 14:24:45 296 3936.0000 LSE 14:24:45 134 3936.0000 LSE 14:24:45 430 3935.5000 LSE 14:24:46 282 3935.5000 LSE 14:24:46 381 3935.5000 LSE 14:24:46 495 3935.0000 LSE 14:25:17 410 3934.0000 LSE 14:25:33 320 3934.0000 LSE 14:25:39 82 3934.0000 LSE 14:25:39 25 3934.0000 LSE 14:25:39 93 3934.0000 LSE 14:25:39 310 3934.0000 LSE 14:25:39 53 3934.0000 LSE 14:25:39 118 3934.0000 LSE 14:25:39 463 3934.5000 LSE 14:26:44 403 3933.0000 LSE 14:26:46 444 3933.5000 LSE 14:26:46 224 3933.0000 LSE 14:27:39 426 3933.0000 LSE 14:27:39 146 3933.0000 LSE 14:27:52 69 3933.0000 LSE 14:27:52 52 3932.0000 LSE 14:29:26 452 3932.5000 LSE 14:29:26 187 3932.0000 LSE 14:29:51 459 3932.0000 LSE 14:29:51 224 3931.0000 LSE 14:30:19 287 3931.0000 LSE 14:30:19 30 3933.5000 LSE 14:31:08 20 3933.5000 LSE 14:31:08 20 3933.5000 LSE 14:31:08 89 3933.5000 LSE 14:31:08 216 3933.5000 LSE 14:31:08 463 3933.5000 LSE 14:31:08 20 3933.5000 LSE 14:31:08 454 3934.0000 LSE 14:32:02 821 3933.0000 LSE 14:32:29 419 3933.0000 LSE 14:33:19 438 3933.0000 LSE 14:33:19 693 3932.0000 LSE 14:33:24 377 3930.5000 LSE 14:33:54 175 3931.0000 LSE 14:33:54 288 3931.0000 LSE 14:33:54 454 3931.5000 LSE 14:33:54 427 3928.5000 LSE 14:34:26 398 3929.0000 LSE 14:34:26 1035 3933.5000 LSE 14:36:36 232 3934.5000 LSE 14:37:42 58 3934.5000 LSE 14:37:42 86 3934.5000 LSE 14:37:46 135 3934.5000 LSE 14:37:46 455 3934.0000 LSE 14:38:04 680 3934.0000 LSE 14:38:04 432 3933.0000 LSE 14:38:07 152 3933.0000 LSE 14:38:07 144 3933.5000 LSE 14:38:36 287 3933.5000 LSE 14:38:36 87 3934.0000 LSE 14:39:19 236 3934.0000 LSE 14:39:19 161 3934.0000 LSE 14:39:19 87 3934.0000 LSE 14:39:19 133 3934.0000 LSE 14:39:19 114 3934.0000 LSE 14:39:19 51 3934.0000 LSE 14:39:19 191 3933.0000 LSE 14:39:21 443 3933.5000 LSE 14:39:21 225 3933.0000 LSE 14:39:26 1 3933.0000 LSE 14:39:26 193 3932.0000 LSE 14:39:31 39 3932.0000 LSE 14:39:31 439 3933.5000 LSE 14:40:05 444 3932.5000 LSE 14:41:06 412 3937.0000 LSE 14:42:30 452 3940.0000 LSE 14:43:28 42 3940.0000 LSE 14:43:42 282 3940.0000 LSE 14:43:42 261 3940.0000 LSE 14:43:42 40 3940.0000 LSE 14:43:53 450 3940.0000 LSE 14:43:53 42 3940.0000 LSE 14:43:54 53 3940.0000 LSE 14:43:54 1 3940.0000 LSE 14:43:54 53 3940.0000 LSE 14:43:55 1000 3940.0000 LSE 14:43:55 29 3940.0000 LSE 14:43:55 150 3940.0000 LSE 14:43:55 200 3939.0000 LSE 14:43:56 200 3939.0000 LSE 14:43:56 387 3939.5000 LSE 14:43:56 72 3939.5000 LSE 14:43:56 351 3940.0000 LSE 14:44:50 29 3940.0000 LSE 14:44:50 236 3941.5000 LSE 14:46:04 148 3941.5000 LSE 14:46:04 56 3941.5000 LSE 14:46:04 92 3941.5000 LSE 14:46:04 368 3941.5000 LSE 14:46:04 31 3944.0000 LSE 14:47:31 147 3944.5000 LSE 14:47:33 243 3944.5000 LSE 14:47:33 100 3944.5000 LSE 14:47:33 56 3944.5000 LSE 14:47:41 400 3944.5000 LSE 14:47:41 60 3944.0000 LSE 14:47:41 244 3944.0000 LSE 14:47:41 23 3946.0000 LSE 14:48:12 400 3946.0000 LSE 14:48:12 546 3945.5000 LSE 14:48:21 433 3945.5000 LSE 14:48:21 518 3945.0000 LSE 14:48:22 90 3945.0000 LSE 14:48:22 89 3944.5000 LSE 14:48:28 282 3944.5000 LSE 14:48:28 94 3944.5000 LSE 14:48:28 13 3944.0000 LSE 14:48:33 60 3944.0000 LSE 14:48:33 301 3944.0000 LSE 14:48:33 60 3944.0000 LSE 14:48:37 451 3943.0000 LSE 14:49:16 72 3942.5000 LSE 14:49:29 377 3942.5000 LSE 14:49:29 325 3942.0000 LSE 14:50:15 116 3942.0000 LSE 14:50:15 417 3942.5000 LSE 14:50:15 94 3941.0000 LSE 14:50:22 97 3941.0000 LSE 14:50:22 268 3941.5000 LSE 14:51:06 158 3941.5000 LSE 14:51:06 465 3941.0000 LSE 14:51:09 131 3941.0000 LSE 14:51:45 292 3941.0000 LSE 14:51:45 417 3940.5000 LSE 14:52:16 384 3940.0000 LSE 14:52:28 415 3939.5000 LSE 14:52:49 461 3939.0000 LSE 14:53:05 134 3940.0000 LSE 14:53:40 88 3940.0000 LSE 14:53:40 167 3940.0000 LSE 14:53:40 57 3940.0000 LSE 14:53:41 179 3939.5000 LSE 14:54:37 81 3939.5000 LSE 14:54:37 149 3939.5000 LSE 14:54:37 383 3938.5000 LSE 14:55:02 409 3938.5000 LSE 14:55:02 400 3936.5000 LSE 14:55:29 374 3936.5000 LSE 14:55:29 83 3936.5000 LSE 14:55:29 467 3937.5000 LSE 14:56:01 430 3937.0000 LSE 14:56:32 387 3937.5000 LSE 14:56:32 65 3935.5000 LSE 14:58:01 284 3935.5000 LSE 14:58:15 74 3935.5000 LSE 14:58:15 33 3935.5000 LSE 14:58:15 229 3935.5000 LSE 14:58:15 122 3935.5000 LSE 14:58:15 414 3937.0000 LSE 15:01:04 450 3937.0000 LSE 15:01:04 122 3936.0000 LSE 15:01:36 307 3936.0000 LSE 15:01:36 429 3935.5000 LSE 15:01:44 430 3933.5000 LSE 15:02:30 46 3933.5000 LSE 15:04:05 368 3933.5000 LSE 15:04:05 323 3933.0000 LSE 15:04:23 121 3933.0000 LSE 15:04:23 239 3932.5000 LSE 15:05:20 150 3932.5000 LSE 15:05:20 392 3935.0000 LSE 15:08:53 465 3935.0000 LSE 15:08:53 87 3935.0000 LSE 15:08:53 557 3935.5000 LSE 15:08:53 396 3934.5000 LSE 15:08:59 386 3934.0000 LSE 15:09:05 66 3934.0000 LSE 15:09:05 137 3935.5000 LSE 15:09:57 259 3935.5000 LSE 15:09:57 63 3935.5000 LSE 15:09:57 381 3935.0000 LSE 15:10:15 446 3935.5000 LSE 15:10:57 446 3935.0000 LSE 15:10:58 398 3933.5000 LSE 15:11:51 312 3934.0000 LSE 15:13:01 127 3934.0000 LSE 15:13:01 25 3932.0000 LSE 15:13:30 382 3932.0000 LSE 15:13:30 239 3931.0000 LSE 15:15:00 113 3931.0000 LSE 15:15:00 35 3931.0000 LSE 15:15:00 239 3930.5000 LSE 15:15:15 206 3930.5000 LSE 15:15:15 437 3930.5000 LSE 15:16:51 141 3929.5000 LSE 15:17:34 144 3929.5000 LSE 15:17:34 150 3929.5000 LSE 15:17:34 469 3929.5000 LSE 15:17:34 458 3933.0000 LSE 15:20:07 232 3932.5000 LSE 15:20:11 176 3932.5000 LSE 15:20:11 389 3933.0000 LSE 15:21:05 447 3933.0000 LSE 15:21:05 406 3933.0000 LSE 15:21:05 107 3932.5000 LSE 15:21:08 168 3932.5000 LSE 15:21:08 237 3932.5000 LSE 15:21:08 169 3932.5000 LSE 15:21:08 399 3932.0000 LSE 15:21:15 337 3932.0000 LSE 15:21:44 95 3932.0000 LSE 15:21:44 416 3931.5000 LSE 15:21:52 150 3933.0000 LSE 15:24:03 96 3933.0000 LSE 15:24:47 34 3933.0000 LSE 15:24:47 41 3933.0000 LSE 15:24:47 96 3933.0000 LSE 15:24:47 34 3933.0000 LSE 15:24:47 41 3933.0000 LSE 15:24:47 460 3932.5000 LSE 15:25:03 60 3932.0000 LSE 15:25:23 282 3934.0000 LSE 15:26:11 150 3934.0000 LSE 15:26:11 467 3934.0000 LSE 15:26:11 389 3934.0000 LSE 15:26:11 150 3933.5000 LSE 15:26:22 400 3933.0000 LSE 15:26:23 396 3933.0000 LSE 15:26:23 64 3932.5000 LSE 15:26:31 534 3932.5000 LSE 15:26:31 137 3932.0000 LSE 15:27:42 284 3932.0000 LSE 15:27:42 137 3933.5000 LSE 15:28:28 37 3933.5000 LSE 15:28:28 86 3933.5000 LSE 15:28:28 31 3933.5000 LSE 15:28:28 91 3933.5000 LSE 15:28:57 17 3933.5000 LSE 15:28:57 162 3933.5000 LSE 15:28:57 58 3933.5000 LSE 15:28:57 162 3933.5000 LSE 15:28:57 39 3933.5000 LSE 15:28:58 32 3933.5000 LSE 15:28:58 91 3933.5000 LSE 15:28:58 91 3933.5000 LSE 15:28:58 39 3933.5000 LSE 15:28:58 32 3933.5000 LSE 15:28:58 440 3933.0000 LSE 15:29:03 294 3932.5000 LSE 15:29:58 161 3932.5000 LSE 15:29:58 438 3933.5000 LSE 15:30:37 218 3932.5000 LSE 15:30:39 178 3932.5000 LSE 15:30:39 76 3932.5000 LSE 15:31:18 55 3932.5000 LSE 15:31:21 32 3932.5000 LSE 15:31:21 27 3932.5000 LSE 15:31:21 76 3932.5000 LSE 15:31:21 36 3932.5000 LSE 15:31:21 121 3932.5000 LSE 15:31:21 76 3932.5000 LSE 15:31:21 27 3932.5000 LSE 15:31:21 32 3932.5000 LSE 15:31:21 444 3931.5000 LSE 15:31:27 256 3932.0000 LSE 15:31:27 138 3932.0000 LSE 15:31:27 419 3931.0000 LSE 15:31:29 107 3930.0000 LSE 15:32:06 273 3930.0000 LSE 15:32:06 390 3929.5000 LSE 15:32:07 195 3930.0000 LSE 15:32:07 233 3930.0000 LSE 15:32:07 273 3930.0000 LSE 15:32:07 146 3930.0000 LSE 15:32:07 160 3930.0000 LSE 15:32:07 273 3930.0000 LSE 15:32:07 135 3930.0000 LSE 15:32:07 273 3930.0000 LSE 15:32:07 427 3930.0000 LSE 15:32:10 392 3930.0000 LSE 15:32:12 58 3930.0000 LSE 15:32:21 380 3930.0000 LSE 15:32:22 393 3930.0000 LSE 15:32:22 265 3929.5000 LSE 15:32:30 447 3929.5000 LSE 15:32:30 94 3930.5000 LSE 15:32:49 41 3930.5000 LSE 15:32:49 18 3930.0000 LSE 15:33:21 664 3930.0000 LSE 15:33:21 130 3930.0000 LSE 15:33:21 664 3930.0000 LSE 15:33:21 622 3930.5000 LSE 15:33:21 121 3929.0000 LSE 15:33:51 293 3929.0000 LSE 15:33:51 432 3928.0000 LSE 15:34:29 414 3929.0000 LSE 15:35:36 353 3929.5000 LSE 15:35:36 108 3929.5000 LSE 15:35:36 396 3927.5000 LSE 15:36:08 5 3927.5000 LSE 15:38:38 150 3928.5000 LSE 15:38:59 329 3928.5000 LSE 15:38:59 549 3928.0000 LSE 15:39:22 400 3927.0000 LSE 15:39:45 72 3926.5000 LSE 15:40:31 150 3926.5000 LSE 15:40:31 170 3926.5000 LSE 15:40:31 52 3926.5000 LSE 15:40:31 352 3926.5000 LSE 15:40:31 20 3928.5000 LSE 15:42:35 150 3928.5000 LSE 15:42:35 1 3928.5000 LSE 15:42:35 597 3928.0000 LSE 15:42:41 532 3927.5000 LSE 15:43:21 44 3927.5000 LSE 15:43:21 427 3928.0000 LSE 15:44:06 206 3928.0000 LSE 15:45:16 36 3928.0000 LSE 15:45:16 32 3928.0000 LSE 15:45:16 38 3928.5000 LSE 15:45:16 150 3928.5000 LSE 15:45:16 13 3928.5000 LSE 15:45:16 16 3928.5000 LSE 15:45:16 38 3928.5000 LSE 15:45:16 13 3928.5000 LSE 15:45:16 16 3928.5000 LSE 15:45:16 150 3928.5000 LSE 15:45:16 150 3928.5000 LSE 15:45:16 76 3928.5000 LSE 15:45:16 24 3928.5000 LSE 15:45:16 94 3928.5000 LSE 15:45:16 100 3928.0000 LSE 15:45:16 100 3928.0000 LSE 15:45:16 457 3927.5000 LSE 15:45:35 402 3927.5000 LSE 15:46:10 247 3927.5000 LSE 15:46:49 184 3927.5000 LSE 15:46:51 440 3927.0000 LSE 15:46:56 390 3926.5000 LSE 15:46:59 468 3926.0000 LSE 15:47:07 165 3926.5000 LSE 15:48:00 230 3926.5000 LSE 15:48:00 415 3926.5000 LSE 15:48:00 408 3926.0000 LSE 15:48:46 25 3925.0000 LSE 15:49:26 127 3925.0000 LSE 15:49:36 9 3925.0000 LSE 15:49:36 391 3925.0000 LSE 15:49:36 340 3925.0000 LSE 15:49:55 92 3925.0000 LSE 15:49:55 58 3925.0000 LSE 15:49:55 295 3925.0000 LSE 15:49:55 59 3925.0000 LSE 15:49:55 188 3925.0000 LSE 15:49:55 89 3925.0000 LSE 15:49:55 407 3925.0000 LSE 15:49:55 223 3924.0000 LSE 15:51:24 200 3924.0000 LSE 15:51:24 61 3924.0000 LSE 15:51:24 357 3924.0000 LSE 15:51:24 546 3925.0000 LSE 15:52:54 165 3924.0000 LSE 15:53:14 379 3924.0000 LSE 15:53:14 442 3924.0000 LSE 15:53:35 425 3925.5000 LSE 15:55:31 470 3926.0000 LSE 15:55:31 529 3925.5000 LSE 15:55:31 594 3924.5000 LSE 15:55:32 302 3924.0000 LSE 15:56:28 118 3924.0000 LSE 15:56:28 42 3924.0000 LSE 15:56:28 579 3923.5000 LSE 15:56:32 10 3923.0000 LSE 15:56:54 18 3923.0000 LSE 15:56:54 345 3923.0000 LSE 15:56:54 422 3923.0000 LSE 15:57:01 10 3923.0000 LSE 15:57:01 441 3922.0000 LSE 15:58:16 380 3922.0000 LSE 15:58:50 501 3921.5000 LSE 15:59:07 8 3919.5000 LSE 15:59:19 75 3919.5000 LSE 15:59:19 95 3919.5000 LSE 15:59:19 244 3919.5000 LSE 15:59:19 400 3921.0000 LSE 15:59:19 413 3919.5000 LSE 16:00:21 557 3919.0000 LSE 16:00:23 160 3921.0000 LSE 16:00:44 253 3921.0000 LSE 16:00:44 72 3921.5000 LSE 16:02:07 105 3921.5000 LSE 16:02:07 459 3922.0000 LSE 16:02:07 472 3921.5000 LSE 16:02:09 43 3921.5000 LSE 16:02:09 494 3923.0000 LSE 16:03:04 368 3922.5000 LSE 16:03:06 174 3922.5000 LSE 16:03:06 424 3921.5000 LSE 16:03:26 262 3920.5000 LSE 16:03:43 93 3920.5000 LSE 16:03:43 90 3920.5000 LSE 16:03:43 412 3919.5000 LSE 16:03:53 359 3919.0000 LSE 16:04:11 36 3919.0000 LSE 16:04:11 464 3919.0000 LSE 16:04:44 401 3918.5000 LSE 16:05:02 174 3917.5000 LSE 16:05:19 281 3917.5000 LSE 16:05:19 440 3918.5000 LSE 16:05:19 443 3917.0000 LSE 16:05:58 11 3917.5000 LSE 16:07:45 417 3918.0000 LSE 16:07:45 457 3918.0000 LSE 16:07:45 401 3917.5000 LSE 16:07:57 26 3917.5000 LSE 16:07:57 134 3917.5000 LSE 16:07:57 72 3917.5000 LSE 16:07:57 194 3917.0000 LSE 16:08:41 250 3917.0000 LSE 16:08:41 485 3916.0000 LSE 16:09:04 457 3914.5000 LSE 16:09:38 529 3915.5000 LSE 16:09:38 18 3914.0000 LSE 16:10:15 431 3914.0000 LSE 16:10:26 362 3914.0000 LSE 16:10:26 427 3915.5000 LSE 16:12:21 327 3915.5000 LSE 16:12:44 150 3915.5000 LSE 16:12:44 12 3915.5000 LSE 16:12:44 304 3915.5000 LSE 16:12:44 139 3915.5000 LSE 16:12:44 378 3915.0000 LSE 16:12:44 263 3915.0000 LSE 16:12:44 189 3915.0000 LSE 16:12:44 468 3915.5000 LSE 16:12:44 463 3914.5000 LSE 16:13:28 972 3917.0000 LSE 16:14:56 466 3916.0000 LSE 16:15:35 68 3916.0000 LSE 16:15:35 260 3916.5000 LSE 16:15:35 179 3916.5000 LSE 16:15:35 719 3916.5000 LSE 16:15:35 10 3916.5000 LSE 16:15:35 73 3915.5000 LSE 16:15:51 366 3915.5000 LSE 16:15:51 23 3915.5000 LSE 16:15:51 68 3916.0000 LSE 16:16:52 93 3916.0000 LSE 16:16:52 828 3916.0000 LSE 16:17:21 24 3916.5000 LSE 16:17:39 182 3916.5000 LSE 16:17:39 51 3916.5000 LSE 16:17:49 84 3916.5000 LSE 16:17:49 26 3916.5000 LSE 16:17:49 27 3916.5000 LSE 16:17:54 150 3916.5000 LSE 16:18:09 186 3916.5000 LSE 16:18:09 34 3916.5000 LSE 16:18:10 73 3916.5000 LSE 16:18:10 66 3917.5000 LSE 16:18:39 67 3917.5000 LSE 16:18:39 131 3917.5000 LSE 16:18:39 25 3917.5000 LSE 16:18:39 56 3917.5000 LSE 16:18:39 85 3917.5000 LSE 16:18:39 110 3917.5000 LSE 16:18:39 69 3917.5000 LSE 16:18:39 88 3917.5000 LSE 16:18:39 138 3918.5000 LSE 16:19:34 150 3918.5000 LSE 16:19:34 237 3918.5000 LSE 16:19:34 59 3918.5000 LSE 16:19:34 500 3918.5000 LSE 16:19:34 500 3918.5000 LSE 16:19:34 145 3918.0000 LSE 16:19:34 19 3918.0000 LSE 16:19:34 220 3919.0000 LSE 16:20:10 257 3919.0000 LSE 16:20:19 206 3919.0000 LSE 16:20:19 472 3919.0000 LSE 16:20:19 300 3919.0000 LSE 16:20:39 40 3919.0000 LSE 16:20:40 64 3919.0000 LSE 16:20:40 150 3922.0000 LSE 16:21:13 452 3922.0000 LSE 16:21:16 160 3921.5000 LSE 16:21:20 271 3921.5000 LSE 16:21:20 469 3921.5000 LSE 16:21:20 174 3922.0000 LSE 16:21:47 261 3922.0000 LSE 16:21:47 150 3923.5000 LSE 16:22:11 76 3923.5000 LSE 16:22:11 153 3923.5000 LSE 16:22:11 486 3923.0000 LSE 16:22:11 32 3922.5000 LSE 16:22:17 13 3922.5000 LSE 16:22:17 77 3922.5000 LSE 16:22:17 427 3922.5000 LSE 16:22:17 173 3922.5000 LSE 16:22:17 285 3922.5000 LSE 16:22:17 107 3922.5000 LSE 16:22:17 82 3922.5000 LSE 16:22:21 416 3924.0000 LSE 16:22:35 188 3924.5000 LSE 16:22:43 197 3924.5000 LSE 16:22:43 42 3924.5000 LSE 16:22:48 150 3924.5000 LSE 16:22:48 86 3924.5000 LSE 16:22:48 106 3924.0000 LSE 16:22:54 150 3924.0000 LSE 16:22:54 316 3924.0000 LSE 16:22:54 232 3924.0000 LSE 16:22:54 280 3924.0000 LSE 16:22:54 422 3924.0000 LSE 16:22:54 4 3922.5000 LSE 16:23:13 375 3922.5000 LSE 16:23:13 44 3922.5000 LSE 16:23:13 6 3923.0000 LSE 16:23:44 289 3923.0000 LSE 16:23:44 80 3923.0000 LSE 16:23:44 86 3923.0000 LSE 16:23:44 110 3923.0000 LSE 16:23:44 107 3923.0000 LSE 16:23:44 114 3923.0000 LSE 16:23:44 49 3923.0000 LSE 16:23:44 41 3923.0000 LSE 16:23:44 76 3922.5000 LSE 16:23:59 48 3923.0000 LSE 16:24:02 112 3923.0000 LSE 16:24:02 257 3922.5000 LSE 16:24:04 199 3922.5000 LSE 16:24:04 418 3922.5000 LSE 16:24:04 478 3922.0000 LSE 16:24:05 457 3920.5000 LSE 16:25:11 396 3920.5000 LSE 16:25:11 4 3919.0000 LSE 16:25:49 405 3919.0000 LSE 16:25:49 101 3920.5000 LSE 16:26:46 150 3920.5000 LSE 16:26:46 134 3920.5000 LSE 16:26:46 121 3921.0000 LSE 16:26:47 54 3921.0000 LSE 16:26:47 250 3921.0000 LSE 16:26:47 150 3921.5000 LSE 16:26:54 270 3921.5000 LSE 16:26:54 393 3921.0000 LSE 16:26:54 22 3921.0000 LSE 16:26:54 414 3921.0000 LSE 16:26:54 260 3921.5000 LSE 16:26:54 500 3921.5000 LSE 16:26:54 150 3921.5000 LSE 16:26:54 155 3920.5000 LSE 16:26:59 14 3920.5000 LSE 16:26:59 484 3920.5000 LSE 16:27:01 245 3920.5000 LSE 16:27:01 232 3920.0000 LSE 16:27:11 522 3920.0000 LSE 16:27:11 48 3921.5000 LSE 16:27:58 14 3921.5000 LSE 16:27:58 250 3921.5000 LSE 16:27:58 99 3921.5000 LSE 16:27:58 42 3921.5000 LSE 16:27:58 35 3921.5000 LSE 16:27:58 150 3921.5000 LSE 16:27:59 176 3921.5000 LSE 16:27:59 10 3921.5000 LSE 16:27:59 99 3921.5000 LSE 16:28:00 150 3921.5000 LSE 16:28:00 579 3921.0000 LSE 16:28:01 99 3921.5000 LSE 16:28:01 42 3921.5000 LSE 16:28:01 35 3921.5000 LSE 16:28:01 99 3921.5000 LSE 16:28:01 35 3921.5000 LSE 16:28:01 42 3921.5000 LSE 16:28:01 99 3921.5000 LSE 16:28:01 35 3921.5000 LSE 16:28:01 42 3921.5000 LSE 16:28:01 176 3921.5000 LSE 16:28:01 35 3921.5000 LSE 16:28:01 42 3921.5000 LSE 16:28:01 99 3921.5000 LSE 16:28:01 99 3921.5000 LSE 16:28:01 35 3921.5000 LSE 16:28:01 42 3921.5000 LSE 16:28:01 176 3921.5000 LSE 16:28:01 99 3921.5000 LSE 16:28:01 35 3921.5000 LSE 16:28:01 42 3921.5000 LSE 16:28:01 500 3920.5000 LSE 16:28:06 480 3920.0000 LSE 16:28:16 29 3920.0000 LSE 16:28:26 440 3920.0000 LSE 16:28:26 361 3920.0000 LSE 16:28:26 120 3920.0000 LSE 16:28:26 443 3919.5000 LSE 16:28:30 540 3919.5000 LSE 16:28:30 188 3920.5000 LSE 16:28:53 263 3920.5000 LSE 16:28:53 463 3920.5000 LSE 16:28:53 121 3920.5000 LSE 16:28:53 204 3920.5000 LSE 16:28:53 46 3920.5000 LSE 16:28:53 250 3920.5000 LSE 16:28:53 105 3920.5000 LSE 16:28:53 390 3920.0000 LSE 16:29:14 307 3920.0000 LSE 16:29:14 980 3920.0000 LSE 16:29:14 130 3920.0000 LSE 16:29:14 625 3920.0000 LSE 16:29:14 434 3920.0000 LSE 16:29:14 107 3920.5000 LSE 16:29:14 46 3920.5000 LSE 16:29:14 38 3920.5000 LSE 16:29:14 420 3920.5000 LSE 16:29:14 427 3920.5000 LSE 16:29:14 355 3920.0000 LSE 16:29:16 170 3920.0000 LSE 16:29:16 412 3920.0000 LSE 16:29:16 226 3920.0000 LSE 16:29:18 874 3920.0000 LSE 16:29:18 499 3920.0000 LSE 16:29:19 351 3920.0000 LSE 16:29:19 874 3920.0000 LSE 16:29:20 167 3920.0000 LSE 16:29:20 449 3920.0000 LSE 16:29:20 874 3920.0000 LSE 16:29:20 588 3920.0000 LSE 16:29:25 442 3920.0000 LSE 16:29:25 286 3918.0000 LSE 16:29:54 150 3917.5000 LSE 16:29:54 150 3917.5000 LSE 16:29:54 146 3918.5000 LSE 16:29:54 327 3918.5000 LSE 16:29:54 150 3918.5000 LSE 16:29:58 5 3918.0000 LSE 16:29:58 155 3918.5000 LSE 16:29:58 438 3910.0000 Turquoise 08:49:42 436 3916.5000 Turquoise 08:56:42 414 3915.0000 Turquoise 08:56:45 11 3914.5000 Turquoise 09:03:04 371 3914.5000 Turquoise 09:03:04 1 3915.5000 Turquoise 09:05:23 449 3915.5000 Turquoise 09:05:23 421 3921.5000 Turquoise 09:15:22 130 3917.5000 Turquoise 09:26:02 200 3917.5000 Turquoise 09:26:02 126 3917.5000 Turquoise 09:26:02 20 3904.5000 Turquoise 09:34:44 396 3904.5000 Turquoise 09:35:17 10 3904.0000 Turquoise 09:39:05 105 3904.0000 Turquoise 09:39:05 21 3904.0000 Turquoise 09:39:05 29 3904.0000 Turquoise 09:39:12 64 3904.0000 Turquoise 09:39:12 8 3904.0000 Turquoise 09:39:12 35 3904.0000 Turquoise 09:39:12 89 3904.0000 Turquoise 09:39:12 12 3904.0000 Turquoise 09:39:12 13 3904.0000 Turquoise 09:39:18 60 3904.0000 Turquoise 09:39:18 16 3904.0000 Turquoise 09:39:18 101 3904.0000 Turquoise 09:39:18 103 3904.0000 Turquoise 09:39:18 133 3904.0000 Turquoise 09:39:18 230 3904.0000 Turquoise 09:39:28 76 3904.0000 Turquoise 09:39:28 102 3904.0000 Turquoise 09:39:28 19 3904.0000 Turquoise 09:39:28 108 3904.0000 Turquoise 09:39:28 9 3904.0000 Turquoise 09:39:28 198 3903.5000 Turquoise 09:45:50 71 3903.5000 Turquoise 09:45:50 119 3903.5000 Turquoise 09:45:50 416 3899.5000 Turquoise 09:48:38 7 3899.5000 Turquoise 09:48:38 47 3895.0000 Turquoise 09:55:03 10 3895.0000 Turquoise 09:55:03 94 3895.0000 Turquoise 09:55:03 32 3895.0000 Turquoise 09:55:03 241 3895.0000 Turquoise 09:55:04 36 3896.5000 Turquoise 09:58:08 11 3897.0000 Turquoise 09:59:22 417 3897.0000 Turquoise 09:59:39 41 3897.0000 Turquoise 09:59:39 136 3893.5000 Turquoise 10:06:05 309 3893.5000 Turquoise 10:06:06 5 3893.5000 Turquoise 10:06:12 62 3895.5000 Turquoise 10:13:15 326 3895.5000 Turquoise 10:14:14 17 3887.0000 Turquoise 10:20:14 91 3887.0000 Turquoise 10:20:14 10 3887.0000 Turquoise 10:20:14 63 3887.0000 Turquoise 10:20:20 10 3887.0000 Turquoise 10:20:20 194 3887.0000 Turquoise 10:21:37 67 3887.5000 Turquoise 10:25:22 7 3887.5000 Turquoise 10:25:22 129 3887.5000 Turquoise 10:25:22 55 3887.5000 Turquoise 10:25:23 149 3887.5000 Turquoise 10:25:23 12 3885.5000 Turquoise 10:30:53 51 3885.5000 Turquoise 10:30:53 10 3885.5000 Turquoise 10:30:53 11 3885.5000 Turquoise 10:30:53 106 3885.5000 Turquoise 10:31:05 48 3885.5000 Turquoise 10:31:05 56 3885.5000 Turquoise 10:31:11 147 3885.5000 Turquoise 10:31:40 293 3886.0000 Turquoise 10:34:47 92 3886.0000 Turquoise 10:34:47 18 3886.0000 Turquoise 10:34:47 442 3884.5000 Turquoise 10:39:25 19 3884.5000 Turquoise 10:39:25 334 3883.5000 Turquoise 10:48:41 101 3883.5000 Turquoise 10:48:41 2 3883.5000 Turquoise 10:48:41 403 3884.5000 Turquoise 10:55:21 434 3883.5000 Turquoise 10:56:32 232 3881.0000 Turquoise 10:57:56 187 3881.0000 Turquoise 10:57:56 418 3887.0000 Turquoise 11:06:12 429 3886.0000 Turquoise 11:06:41 276 3885.0000 Turquoise 11:10:52 119 3885.0000 Turquoise 11:10:52 436 3889.0000 Turquoise 11:15:26 415 3888.5000 Turquoise 11:15:35 410 3887.5000 Turquoise 11:23:31 54 3892.0000 Turquoise 11:29:05 93 3895.5000 Turquoise 11:32:35 338 3895.5000 Turquoise 11:32:35 463 3898.5000 Turquoise 11:36:38 446 3897.5000 Turquoise 11:37:20 404 3897.0000 Turquoise 11:39:46 11 3896.5000 Turquoise 11:51:39 138 3896.5000 Turquoise 11:51:39 137 3896.5000 Turquoise 11:51:43 162 3896.5000 Turquoise 11:51:44 403 3895.5000 Turquoise 11:54:44 157 3895.0000 Turquoise 11:58:34 103 3895.0000 Turquoise 11:58:34 377 3895.0000 Turquoise 11:58:34 33 3895.0000 Turquoise 11:58:34 418 3900.0000 Turquoise 12:00:22 424 3916.5000 Turquoise 12:01:47 107 3916.0000 Turquoise 12:02:31 316 3916.0000 Turquoise 12:02:32 436 3907.0000 Turquoise 12:05:38 377 3909.0000 Turquoise 12:09:46 12 3909.0000 Turquoise 12:09:46 303 3918.5000 Turquoise 12:18:27 47 3918.5000 Turquoise 12:18:27 103 3918.5000 Turquoise 12:18:27 45 3917.0000 Turquoise 12:19:56 63 3917.0000 Turquoise 12:19:56 315 3917.0000 Turquoise 12:20:20 330 3915.0000 Turquoise 12:22:05 66 3915.0000 Turquoise 12:22:05 112 3910.5000 Turquoise 12:30:03 14 3910.5000 Turquoise 12:30:03 118 3910.5000 Turquoise 12:30:03 4 3910.5000 Turquoise 12:30:03 109 3910.5000 Turquoise 12:30:03 4 3910.5000 Turquoise 12:30:03 23 3910.5000 Turquoise 12:30:03 70 3910.5000 Turquoise 12:30:03 404 3909.5000 Turquoise 12:37:36 245 3909.5000 Turquoise 12:37:36 200 3909.5000 Turquoise 12:37:36 448 3909.0000 Turquoise 12:40:00 392 3914.0000 Turquoise 12:42:38 446 3922.5000 Turquoise 12:47:12 467 3923.0000 Turquoise 12:52:04 41 3900.0000 Turquoise 13:02:00 132 3900.0000 Turquoise 13:02:00 114 3900.5000 Turquoise 13:02:15 136 3900.5000 Turquoise 13:02:15 136 3900.5000 Turquoise 13:02:15 7 3900.5000 Turquoise 13:02:15 129 3900.5000 Turquoise 13:02:15 136 3900.5000 Turquoise 13:02:15 136 3900.5000 Turquoise 13:02:15 95 3900.5000 Turquoise 13:02:15 41 3900.5000 Turquoise 13:02:15 72 3894.0000 Turquoise 13:08:20 21 3894.0000 Turquoise 13:08:20 290 3894.0000 Turquoise 13:08:20 2 3894.0000 Turquoise 13:08:20 22 3890.0000 Turquoise 13:08:29 325 3890.0000 Turquoise 13:08:29 38 3890.0000 Turquoise 13:08:30 189 3888.5000 Turquoise 13:15:21 40 3888.5000 Turquoise 13:15:21 96 3888.5000 Turquoise 13:15:21 81 3888.5000 Turquoise 13:15:21 55 3888.5000 Turquoise 13:15:21 22 3892.5000 Turquoise 13:20:02 51 3892.5000 Turquoise 13:20:02 11 3892.5000 Turquoise 13:20:04 65 3892.5000 Turquoise 13:20:04 29 3892.5000 Turquoise 13:20:04 11 3892.5000 Turquoise 13:20:04 26 3892.5000 Turquoise 13:20:04 66 3892.5000 Turquoise 13:20:04 4 3892.5000 Turquoise 13:20:04 98 3892.5000 Turquoise 13:20:04 4 3892.5000 Turquoise 13:20:04 323 3895.0000 Turquoise 13:22:18 96 3895.0000 Turquoise 13:22:18 318 3895.5000 Turquoise 13:24:47 136 3895.5000 Turquoise 13:24:47 4 3899.0000 Turquoise 13:31:07 4 3899.0000 Turquoise 13:31:07 9 3899.0000 Turquoise 13:31:07 11 3899.0000 Turquoise 13:31:07 8 3899.0000 Turquoise 13:31:07 8 3899.0000 Turquoise 13:31:07 14 3899.0000 Turquoise 13:31:07 17 3899.0000 Turquoise 13:31:07 9 3899.0000 Turquoise 13:31:07 5 3899.0000 Turquoise 13:31:07 75 3899.0000 Turquoise 13:31:07 35 3899.0000 Turquoise 13:31:07 60 3899.0000 Turquoise 13:31:07 130 3899.0000 Turquoise 13:31:07 12 3899.0000 Turquoise 13:31:07 16 3899.0000 Turquoise 13:31:07 272 3899.5000 Turquoise 13:31:37 413 3900.0000 Turquoise 13:31:37 51 3898.0000 Turquoise 13:34:54 65 3897.5000 Turquoise 13:34:54 400 3902.5000 Turquoise 13:36:50 27 3902.5000 Turquoise 13:36:50 57 3902.5000 Turquoise 13:36:50 420 3902.5000 Turquoise 13:36:50 564 3902.5000 Turquoise 13:36:50 252 3901.5000 Turquoise 13:37:19 167 3901.5000 Turquoise 13:37:19 136 3901.5000 Turquoise 13:40:00 391 3901.5000 Turquoise 13:40:00 227 3906.5000 Turquoise 13:45:43 24 3906.5000 Turquoise 13:45:43 27 3906.5000 Turquoise 13:45:43 90 3906.5000 Turquoise 13:45:43 62 3906.5000 Turquoise 13:45:43 33 3906.5000 Turquoise 13:45:43 65 3906.5000 Turquoise 13:45:43 42 3906.5000 Turquoise 13:45:43 48 3906.5000 Turquoise 13:45:43 40 3906.5000 Turquoise 13:45:43 46 3906.5000 Turquoise 13:45:43 300 3906.5000 Turquoise 13:45:43 374 3906.0000 Turquoise 13:45:45 32 3906.0000 Turquoise 13:45:45 21 3906.0000 Turquoise 13:45:45 52 3904.5000 Turquoise 13:47:33 84 3904.5000 Turquoise 13:47:33 254 3904.5000 Turquoise 13:47:54 153 3916.5000 Turquoise 13:56:03 437 3916.5000 Turquoise 13:56:03 1 3917.0000 Turquoise 13:56:03 436 3917.0000 Turquoise 13:56:03 435 3920.0000 Turquoise 13:58:33 118 3921.0000 Turquoise 14:02:50 42 3921.0000 Turquoise 14:02:50 9 3921.0000 Turquoise 14:02:50 81 3921.0000 Turquoise 14:02:50 4 3921.0000 Turquoise 14:02:50 200 3921.0000 Turquoise 14:02:50 469 3922.5000 Turquoise 14:04:05 389 3922.0000 Turquoise 14:09:03 35 3922.0000 Turquoise 14:09:03 109 3928.5000 Turquoise 14:13:21 342 3928.5000 Turquoise 14:13:21 423 3931.5000 Turquoise 14:17:08 10 3931.5000 Turquoise 14:17:08 30 3931.0000 Turquoise 14:19:45 87 3931.0000 Turquoise 14:19:45 11 3931.0000 Turquoise 14:19:45 7 3931.0000 Turquoise 14:19:47 323 3931.0000 Turquoise 14:19:48 357 3933.0000 Turquoise 14:23:30 28 3933.0000 Turquoise 14:26:46 15 3933.5000 Turquoise 14:26:46 29 3933.5000 Turquoise 14:26:46 4 3933.5000 Turquoise 14:26:46 22 3933.5000 Turquoise 14:26:46 260 3933.5000 Turquoise 14:26:46 72 3933.5000 Turquoise 14:26:46 392 3933.0000 Turquoise 14:32:29 403 3931.5000 Turquoise 14:33:54 405 3934.0000 Turquoise 14:36:18 467 3934.0000 Turquoise 14:38:04 412 3934.0000 Turquoise 14:38:04 399 3934.0000 Turquoise 14:38:04 433 3932.5000 Turquoise 14:41:06 399 3939.5000 Turquoise 14:43:56 21 3939.5000 Turquoise 14:43:56 36 3939.5000 Turquoise 14:43:56 1 3944.5000 Turquoise 14:48:28 384 3944.5000 Turquoise 14:48:28 399 3944.5000 Turquoise 14:48:28 47 3943.5000 Turquoise 14:48:37 193 3943.5000 Turquoise 14:48:37 25 3943.5000 Turquoise 14:48:37 125 3943.5000 Turquoise 14:48:37 34 3943.5000 Turquoise 14:48:37 235 3942.0000 Turquoise 14:49:29 65 3942.0000 Turquoise 14:50:15 16 3942.0000 Turquoise 14:50:15 75 3942.0000 Turquoise 14:50:15 8 3942.0000 Turquoise 14:50:15 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 POSMZMGMNDRGMZM