Unilever PLC

Transaction in Own Shares • Dec 2, 2021

National Storage Mechanism | Additional information RNS Number : 4387U Unilever PLC 02 December 2021 02 December 2021 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 02 December 2021 Number of ordinary shares purchased: 524,167 Highest price paid per share: GBp 3,904.0000 Lowest price paid per share: GBp 3,851.0000 Volume weighted average price paid per share: GBp 3,876.2954 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 62,976,145 of its ordinary shares in treasury and has 2,566,267,627 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,876.6730 382,390 BATS 3,875.2857 41,577 Chi-X 3,875.2732 100,200 Turquoise 0.0000 0 Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below: Quantity Price LastMkt ExecutionTime 381 3,884.00 BATE 08:24:29 450 3,889.00 BATE 08:28:21 42 3,884.00 BATE 08:30:47 112 3,884.00 BATE 08:31:00 40 3,884.00 BATE 08:31:01 262 3,884.00 BATE 08:31:01 293 3,884.50 BATE 08:35:00 103 3,884.50 BATE 08:35:00 36 3,884.50 BATE 08:35:00 439 3,885.50 BATE 08:37:51 383 3,870.50 BATE 08:42:26 96 3,867.00 BATE 08:45:30 236 3,867.00 BATE 08:45:42 51 3,867.00 BATE 08:46:04 240 3,862.50 BATE 08:48:46 225 3,862.50 BATE 08:48:46 2 3,870.00 BATE 08:56:10 269 3,870.00 BATE 08:56:10 60 3,870.00 BATE 08:56:10 100 3,870.00 BATE 08:56:10 404 3,870.00 BATE 08:56:10 190 3,864.50 BATE 09:00:40 261 3,864.50 BATE 09:01:01 51 3,862.00 BATE 09:04:04 200 3,862.00 BATE 09:04:04 52 3,862.00 BATE 09:04:06 100 3,862.00 BATE 09:04:06 103 3,860.00 BATE 09:08:14 45 3,860.50 BATE 09:08:36 376 3,860.50 BATE 09:08:36 28 3,866.00 BATE 09:13:52 100 3,866.00 BATE 09:13:52 128 3,866.00 BATE 09:13:52 45 3,866.00 BATE 09:13:52 122 3,866.00 BATE 09:13:52 154 3,868.50 BATE 09:18:23 153 3,868.50 BATE 09:18:23 108 3,868.50 BATE 09:18:23 116 3,867.00 BATE 09:22:48 116 3,867.00 BATE 09:22:48 67 3,867.00 BATE 09:22:48 18 3,867.00 BATE 09:22:48 72 3,867.00 BATE 09:22:48 36 3,867.00 BATE 09:22:48 22 3,867.00 BATE 09:22:48 67 3,868.00 BATE 09:26:29 92 3,868.00 BATE 09:26:29 66 3,868.00 BATE 09:26:29 76 3,868.00 BATE 09:26:29 112 3,868.00 BATE 09:26:29 32 3871.5000 BATE 09:30:18 48 3871.5000 BATE 09:30:18 100 3871.5000 BATE 09:30:18 121 3871.5000 BATE 09:30:18 17 3871.5000 BATE 09:30:18 148 3871.5000 BATE 09:30:18 15 3869.0000 BATE 09:37:27 143 3869.0000 BATE 09:37:27 179 3869.0000 BATE 09:37:41 13 3869.0000 BATE 09:37:41 71 3869.0000 BATE 09:37:41 131 3871.0000 BATE 09:40:53 197 3871.0000 BATE 09:40:53 67 3871.0000 BATE 09:40:53 8 3871.0000 BATE 09:40:53 64 3870.5000 BATE 09:45:09 64 3870.5000 BATE 09:45:11 210 3870.5000 BATE 09:45:33 71 3870.5000 BATE 09:45:38 98 3867.5000 BATE 09:49:26 2 3867.5000 BATE 09:49:26 115 3867.5000 BATE 09:49:32 66 3867.5000 BATE 09:49:33 100 3868.5000 BATE 09:51:24 167 3867.5000 BATE 09:54:09 114 3869.5000 BATE 09:57:06 294 3869.5000 BATE 09:57:06 445 3868.0000 BATE 09:59:30 16 3868.0000 BATE 10:05:14 99 3868.0000 BATE 10:05:14 100 3868.0000 BATE 10:05:15 244 3868.0000 BATE 10:05:29 23 3863.5000 BATE 10:10:41 100 3863.5000 BATE 10:10:41 38 3863.5000 BATE 10:10:41 44 3863.5000 BATE 10:10:41 47 3863.5000 BATE 10:10:41 23 3863.5000 BATE 10:10:41 117 3863.5000 BATE 10:10:41 30 3863.0000 BATE 10:17:28 14 3863.0000 BATE 10:17:28 225 3863.0000 BATE 10:17:28 169 3863.0000 BATE 10:17:28 449 3858.0000 BATE 10:20:30 307 3859.5000 BATE 10:29:00 79 3859.5000 BATE 10:29:00 90 3860.0000 BATE 10:30:02 289 3860.0000 BATE 10:30:02 43 3860.0000 BATE 10:30:02 40 3861.5000 BATE 10:34:33 135 3861.5000 BATE 10:34:54 250 3861.5000 BATE 10:34:54 413 3864.5000 BATE 10:42:26 366 3865.5000 BATE 10:44:44 91 3865.5000 BATE 10:44:44 197 3863.0000 BATE 10:51:08 11 3863.0000 BATE 10:51:08 46 3863.0000 BATE 10:51:08 211 3863.0000 BATE 10:51:34 394 3866.5000 BATE 10:55:51 84 3864.0000 BATE 11:01:12 294 3864.0000 BATE 11:01:18 37 3862.5000 BATE 11:06:26 76 3862.5000 BATE 11:06:26 300 3862.5000 BATE 11:06:26 22 3862.5000 BATE 11:06:26 17 3861.5000 BATE 11:10:05 109 3861.5000 BATE 11:10:05 83 3861.5000 BATE 11:10:05 111 3861.5000 BATE 11:10:06 100 3861.5000 BATE 11:10:06 185 3860.0000 BATE 11:15:46 111 3860.0000 BATE 11:16:04 121 3860.0000 BATE 11:16:04 139 3854.0000 BATE 11:21:14 16 3855.0000 BATE 11:23:01 139 3855.0000 BATE 11:23:01 9 3855.0000 BATE 11:23:01 24 3855.0000 BATE 11:23:01 21 3855.0000 BATE 11:23:01 13 3855.0000 BATE 11:23:01 71 3855.0000 BATE 11:23:01 106 3855.0000 BATE 11:23:16 3 3855.0000 BATE 11:23:16 228 3860.5000 BATE 11:30:04 143 3860.5000 BATE 11:30:04 65 3860.5000 BATE 11:30:04 25 3858.5000 BATE 11:33:30 376 3858.5000 BATE 11:33:31 26 3860.5000 BATE 11:42:03 116 3860.5000 BATE 11:42:45 28 3860.5000 BATE 11:42:45 33 3860.5000 BATE 11:42:45 37 3860.5000 BATE 11:42:45 40 3860.5000 BATE 11:42:45 16 3860.5000 BATE 11:42:45 25 3860.5000 BATE 11:42:45 90 3860.5000 BATE 11:42:45 130 3860.5000 BATE 11:43:48 100 3860.5000 BATE 11:43:48 48 3860.5000 BATE 11:43:48 51 3860.5000 BATE 11:44:22 100 3860.5000 BATE 11:44:22 15 3860.5000 BATE 11:44:24 67 3859.5000 BATE 11:50:08 385 3860.5000 BATE 11:51:32 410 3852.0000 BATE 11:57:09 373 3858.0000 BATE 12:02:24 42 3858.0000 BATE 12:02:24 161 3855.5000 BATE 12:04:55 94 3855.5000 BATE 12:04:55 175 3855.5000 BATE 12:04:55 9 3854.5000 BATE 12:09:55 126 3854.5000 BATE 12:09:55 43 3854.5000 BATE 12:09:55 30 3854.5000 BATE 12:09:55 126 3854.5000 BATE 12:09:55 121 3854.5000 BATE 12:09:55 102 3858.0000 BATE 12:19:24 100 3858.0000 BATE 12:19:24 85 3858.0000 BATE 12:19:24 138 3858.0000 BATE 12:19:24 110 3865.5000 BATE 12:23:20 136 3865.5000 BATE 12:23:20 4 3865.5000 BATE 12:23:25 100 3865.5000 BATE 12:23:25 100 3865.5000 BATE 12:23:25 22 3865.5000 BATE 12:31:07 100 3865.5000 BATE 12:31:07 122 3865.5000 BATE 12:31:07 66 3865.5000 BATE 12:31:07 133 3865.5000 BATE 12:31:07 1 3865.5000 BATE 12:31:10 132 3865.0000 BATE 12:33:00 36 3865.0000 BATE 12:33:00 17 3865.0000 BATE 12:33:00 42 3865.5000 BATE 12:33:54 316 3865.5000 BATE 12:34:08 138 3866.5000 BATE 12:38:59 99 3866.5000 BATE 12:39:02 126 3866.5000 BATE 12:39:02 86 3866.5000 BATE 12:39:02 382 3865.5000 BATE 12:44:49 100 3870.0000 BATE 12:51:02 100 3870.0000 BATE 12:51:02 90 3870.0000 BATE 12:51:06 100 3870.0000 BATE 12:51:06 133 3872.5000 BATE 12:54:46 158 3875.5000 BATE 12:56:34 51 3875.5000 BATE 12:56:34 81 3875.5000 BATE 12:56:36 164 3875.5000 BATE 12:56:36 6 3874.5000 BATE 13:02:27 116 3874.5000 BATE 13:02:27 122 3874.5000 BATE 13:02:27 194 3874.5000 BATE 13:02:27 428 3880.5000 BATE 13:10:07 6 3880.5000 BATE 13:10:07 9 3880.5000 BATE 13:10:07 156 3881.5000 BATE 13:13:59 50 3881.5000 BATE 13:13:59 110 3882.5000 BATE 13:15:10 30 3882.5000 BATE 13:15:15 260 3882.5000 BATE 13:15:15 37 3883.0000 BATE 13:20:13 424 3883.0000 BATE 13:20:13 19 3875.5000 BATE 13:26:48 111 3875.5000 BATE 13:26:48 659 3882.5000 BATE 13:31:46 47 3886.0000 BATE 13:33:53 145 3886.0000 BATE 13:35:00 91 3886.0000 BATE 13:35:00 9 3886.0000 BATE 13:35:00 90 3886.0000 BATE 13:35:00 160 3886.0000 BATE 13:35:00 30 3886.0000 BATE 13:35:00 164 3886.0000 BATE 13:35:00 486 3886.0000 BATE 13:35:00 100 3886.0000 BATE 13:35:02 454 3887.0000 BATE 13:37:14 456 3886.5000 BATE 13:37:49 74 3885.5000 BATE 13:39:51 260 3885.5000 BATE 13:39:51 64 3885.5000 BATE 13:39:51 98 3887.5000 BATE 13:42:10 132 3887.5000 BATE 13:42:10 36 3887.5000 BATE 13:42:10 49 3887.5000 BATE 13:42:10 93 3887.5000 BATE 13:42:10 413 3887.5000 BATE 13:43:33 315 3887.0000 BATE 13:46:01 122 3887.0000 BATE 13:46:01 34 3889.0000 BATE 13:50:00 201 3889.0000 BATE 13:50:00 413 3889.0000 BATE 13:50:00 100 3891.5000 BATE 13:54:10 437 3892.0000 BATE 13:54:25 269 3893.0000 BATE 13:55:14 107 3893.0000 BATE 13:55:14 382 3891.5000 BATE 13:56:12 200 3889.5000 BATE 13:59:24 178 3889.5000 BATE 13:59:29 248 3893.0000 BATE 14:02:46 159 3893.0000 BATE 14:02:46 256 3892.5000 BATE 14:03:29 165 3892.5000 BATE 14:03:29 399 3890.0000 BATE 14:04:48 100 3890.5000 BATE 14:09:11 426 3890.5000 BATE 14:09:11 105 3890.0000 BATE 14:09:26 200 3890.0000 BATE 14:09:26 77 3890.0000 BATE 14:09:26 37 3889.0000 BATE 14:12:58 68 3889.0000 BATE 14:12:58 8 3889.0000 BATE 14:13:02 275 3889.0000 BATE 14:13:02 86 3889.5000 BATE 14:16:28 31 3889.5000 BATE 14:16:28 35 3889.5000 BATE 14:16:28 286 3889.5000 BATE 14:16:36 41 3889.0000 BATE 14:16:45 438 3889.5000 BATE 14:17:20 439 3888.5000 BATE 14:20:03 56 3890.5000 BATE 14:22:17 399 3890.5000 BATE 14:22:17 42 3890.5000 BATE 14:24:08 313 3890.5000 BATE 14:24:29 100 3890.5000 BATE 14:24:29 97 3891.5000 BATE 14:27:32 1 3891.5000 BATE 14:27:32 17 3891.5000 BATE 14:27:32 170 3891.5000 BATE 14:27:32 97 3891.5000 BATE 14:27:44 58 3891.5000 BATE 14:27:53 97 3890.5000 BATE 14:28:56 42 3891.0000 BATE 14:29:53 424 3891.0000 BATE 14:29:59 171 3898.5000 BATE 14:32:44 210 3898.5000 BATE 14:32:44 295 3899.5000 BATE 14:34:49 41 3899.5000 BATE 14:34:49 62 3899.5000 BATE 14:34:49 414 3903.0000 BATE 14:37:27 397 3899.5000 BATE 14:39:23 97 3899.5000 BATE 14:42:52 100 3899.5000 BATE 14:42:52 30 3899.5000 BATE 14:42:52 170 3899.5000 BATE 14:42:52 37 3899.5000 BATE 14:42:52 378 3884.0000 CHIX 08:24:29 50 3884.0000 CHIX 08:25:11 453 3884.0000 CHIX 08:25:11 75 3884.5000 CHIX 08:25:33 302 3884.5000 CHIX 08:25:47 135 3885.0000 CHIX 08:27:10 24 3885.0000 CHIX 08:27:10 93 3885.0000 CHIX 08:27:10 39 3885.0000 CHIX 08:27:10 91 3885.0000 CHIX 08:27:10 39 3885.0000 CHIX 08:27:10 60 3890.0000 CHIX 08:28:17 466 3890.5000 CHIX 08:28:17 60 3890.0000 CHIX 08:28:19 300 3890.0000 CHIX 08:28:19 195 3885.5000 CHIX 08:30:12 179 3885.5000 CHIX 08:30:12 80 3885.5000 CHIX 08:30:12 32 3881.5000 CHIX 08:31:36 31 3881.5000 CHIX 08:31:38 17 3881.5000 CHIX 08:31:38 39 3881.5000 CHIX 08:31:47 169 3881.5000 CHIX 08:32:38 74 3881.5000 CHIX 08:32:38 16 3881.5000 CHIX 08:32:38 19 3881.5000 CHIX 08:32:38 89 3884.0000 CHIX 08:33:50 46 3884.0000 CHIX 08:33:50 14 3884.0000 CHIX 08:33:50 244 3884.0000 CHIX 08:33:52 24 3884.0000 CHIX 08:35:16 49 3884.0000 CHIX 08:35:16 102 3884.5000 CHIX 08:35:51 33 3884.5000 CHIX 08:35:51 313 3884.5000 CHIX 08:35:51 231 3884.0000 CHIX 08:35:52 63 3884.0000 CHIX 08:35:52 97 3884.0000 CHIX 08:35:52 109 3886.0000 CHIX 08:37:25 121 3886.0000 CHIX 08:37:25 232 3886.0000 CHIX 08:37:25 364 3880.0000 CHIX 08:38:31 20 3880.0000 CHIX 08:38:31 380 3878.5000 CHIX 08:40:36 321 3872.0000 CHIX 08:42:00 55 3872.0000 CHIX 08:42:00 196 3869.5000 CHIX 08:43:11 168 3869.5000 CHIX 08:43:11 62 3869.5000 CHIX 08:43:11 64 3870.5000 CHIX 08:44:35 321 3870.5000 CHIX 08:44:35 391 3866.5000 CHIX 08:46:36 53 3862.5000 CHIX 08:47:35 25 3862.5000 CHIX 08:48:01 58 3862.5000 CHIX 08:48:06 47 3862.5000 CHIX 08:48:06 61 3862.5000 CHIX 08:48:06 145 3862.5000 CHIX 08:48:06 442 3861.0000 CHIX 08:49:59 417 3856.0000 CHIX 08:50:36 150 3870.0000 CHIX 08:55:44 230 3870.0000 CHIX 08:55:44 199 3870.0000 CHIX 08:55:44 420 3869.0000 CHIX 08:56:11 10 3868.5000 CHIX 08:56:13 169 3868.5000 CHIX 08:56:40 52 3868.5000 CHIX 08:56:40 24 3868.5000 CHIX 08:56:40 168 3868.5000 CHIX 08:56:40 23 3868.5000 CHIX 08:56:40 422 3865.5000 CHIX 08:58:07 454 3865.5000 CHIX 09:00:00 448 3864.5000 CHIX 09:01:01 257 3862.0000 CHIX 09:04:04 95 3862.0000 CHIX 09:04:04 210 3862.0000 CHIX 09:04:06 13 3862.0000 CHIX 09:04:06 32 3862.0000 CHIX 09:04:06 40 3862.0000 CHIX 09:04:06 185 3862.0000 CHIX 09:04:07 92 3861.0000 CHIX 09:07:31 50 3861.0000 CHIX 09:07:31 28 3861.0000 CHIX 09:07:31 71 3861.0000 CHIX 09:07:31 170 3861.0000 CHIX 09:07:54 50 3860.0000 CHIX 09:08:14 60 3860.0000 CHIX 09:08:36 51 3860.0000 CHIX 09:08:36 308 3862.0000 CHIX 09:09:29 120 3862.0000 CHIX 09:09:29 65 3863.0000 CHIX 09:09:49 29 3863.0000 CHIX 09:09:49 148 3867.0000 CHIX 09:12:10 200 3867.0000 CHIX 09:12:10 100 3867.0000 CHIX 09:12:10 100 3866.0000 CHIX 09:12:17 15 3866.0000 CHIX 09:12:17 116 3866.0000 CHIX 09:12:17 28 3866.0000 CHIX 09:12:17 68 3866.0000 CHIX 09:12:17 65 3866.0000 CHIX 09:12:17 14 3866.0000 CHIX 09:12:17 416 3866.0000 CHIX 09:13:52 381 3865.0000 CHIX 09:15:56 50 3868.5000 CHIX 09:18:23 96 3868.5000 CHIX 09:18:23 53 3868.5000 CHIX 09:18:23 165 3868.0000 CHIX 09:18:38 230 3868.0000 CHIX 09:18:38 74 3868.5000 CHIX 09:18:38 139 3868.5000 CHIX 09:18:38 237 3867.0000 CHIX 09:24:38 225 3867.0000 CHIX 09:24:38 22 3867.5000 CHIX 09:25:12 27 3867.5000 CHIX 09:25:12 152 3867.5000 CHIX 09:25:12 123 3867.5000 CHIX 09:25:12 53 3867.5000 CHIX 09:25:12 62 3867.5000 CHIX 09:25:12 92 3868.0000 CHIX 09:26:00 71 3868.0000 CHIX 09:26:29 95 3868.0000 CHIX 09:26:29 20 3868.0000 CHIX 09:26:29 101 3868.0000 CHIX 09:26:29 16 3868.0000 CHIX 09:26:29 59 3868.0000 CHIX 09:26:33 42 3868.0000 CHIX 09:26:33 9 3868.0000 CHIX 09:26:33 230 3868.0000 CHIX 09:26:33 111 3868.0000 CHIX 09:26:34 68 3871.5000 CHIX 09:30:06 87 3871.5000 CHIX 09:30:18 11 3871.5000 CHIX 09:30:18 75 3871.5000 CHIX 09:30:18 25 3871.5000 CHIX 09:30:18 110 3871.5000 CHIX 09:30:18 60 3871.5000 CHIX 09:30:18 63 3871.5000 CHIX 09:30:18 8 3871.5000 CHIX 09:31:18 100 3871.5000 CHIX 09:31:18 146 3871.5000 CHIX 09:31:18 100 3871.5000 CHIX 09:31:18 384 3873.0000 CHIX 09:32:29 11 3873.0000 CHIX 09:32:29 60 3867.0000 CHIX 09:35:22 4 3867.0000 CHIX 09:35:22 67 3867.0000 CHIX 09:35:23 67 3867.0000 CHIX 09:35:23 48 3867.0000 CHIX 09:35:27 189 3867.0000 CHIX 09:35:36 67 3866.5000 CHIX 09:35:58 200 3869.0000 CHIX 09:37:22 40 3869.0000 CHIX 09:37:27 53 3869.0000 CHIX 09:37:27 46 3869.0000 CHIX 09:37:27 53 3869.0000 CHIX 09:37:27 49 3868.5000 CHIX 09:37:41 100 3868.5000 CHIX 09:37:41 107 3868.5000 CHIX 09:37:41 106 3868.5000 CHIX 09:37:41 30 3868.5000 CHIX 09:37:41 32 3868.5000 CHIX 09:37:41 468 3870.5000 CHIX 09:40:55 65 3872.0000 CHIX 09:41:33 313 3872.0000 CHIX 09:41:46 24 3872.0000 CHIX 09:41:46 60 3870.5000 CHIX 09:43:10 66 3870.5000 CHIX 09:43:11 107 3870.5000 CHIX 09:43:11 95 3870.5000 CHIX 09:43:16 76 3870.5000 CHIX 09:43:30 129 3871.0000 CHIX 09:45:09 76 3871.0000 CHIX 09:45:09 8 3871.0000 CHIX 09:45:09 97 3871.0000 CHIX 09:45:09 79 3871.0000 CHIX 09:45:09 11 3871.0000 CHIX 09:45:09 9 3867.5000 CHIX 09:47:57 81 3867.5000 CHIX 09:47:57 30 3867.5000 CHIX 09:47:57 67 3867.5000 CHIX 09:47:57 106 3867.5000 CHIX 09:47:57 121 3867.5000 CHIX 09:47:57 112 3868.5000 CHIX 09:50:47 165 3868.5000 CHIX 09:51:18 79 3868.5000 CHIX 09:51:24 100 3868.5000 CHIX 09:51:24 200 3868.5000 CHIX 09:51:24 66 3868.5000 CHIX 09:51:24 60 3868.5000 CHIX 09:51:24 57 3868.5000 CHIX 09:51:24 91 3867.5000 CHIX 09:53:01 17 3867.5000 CHIX 09:53:01 83 3867.5000 CHIX 09:53:01 99 3867.5000 CHIX 09:53:01 31 3867.5000 CHIX 09:53:01 56 3867.5000 CHIX 09:53:02 62 3867.5000 CHIX 09:54:09 263 3869.5000 CHIX 09:57:06 126 3869.5000 CHIX 09:57:06 58 3869.5000 CHIX 09:57:06 106 3868.5000 CHIX 09:57:27 208 3868.5000 CHIX 09:57:54 74 3868.5000 CHIX 09:57:54 65 3868.5000 CHIX 09:57:54 19 3868.0000 CHIX 09:58:57 81 3868.0000 CHIX 09:58:57 83 3868.0000 CHIX 09:59:16 227 3868.0000 CHIX 10:00:03 77 3866.0000 CHIX 10:02:23 1 3866.0000 CHIX 10:02:37 105 3866.0000 CHIX 10:02:39 44 3866.0000 CHIX 10:02:39 55 3866.0000 CHIX 10:02:39 22 3866.0000 CHIX 10:02:39 51 3866.0000 CHIX 10:02:39 51 3866.0000 CHIX 10:02:39 28 3868.0000 CHIX 10:05:14 100 3868.0000 CHIX 10:05:15 302 3868.0000 CHIX 10:05:29 51 3868.0000 CHIX 10:06:13 69 3868.0000 CHIX 10:06:13 338 3868.0000 CHIX 10:06:16 7 3866.5000 CHIX 10:07:39 136 3866.5000 CHIX 10:07:39 250 3866.5000 CHIX 10:07:39 42 3865.0000 CHIX 10:09:16 78 3865.0000 CHIX 10:09:16 185 3865.0000 CHIX 10:10:09 100 3865.0000 CHIX 10:10:09 37 3863.5000 CHIX 10:12:29 224 3864.5000 CHIX 10:13:44 188 3864.5000 CHIX 10:13:44 150 3864.0000 CHIX 10:13:44 429 3864.0000 CHIX 10:13:45 391 3863.0000 CHIX 10:16:36 11 3859.5000 CHIX 10:18:36 74 3859.5000 CHIX 10:18:36 301 3859.5000 CHIX 10:18:36 210 3858.5000 CHIX 10:20:09 60 3858.5000 CHIX 10:20:09 152 3858.5000 CHIX 10:20:09 460 3855.5000 CHIX 10:21:59 68 3853.0000 CHIX 10:25:01 416 3856.0000 CHIX 10:27:46 452 3859.5000 CHIX 10:29:00 57 3859.0000 CHIX 10:29:13 378 3860.0000 CHIX 10:30:02 379 3861.5000 CHIX 10:32:47 49 3861.5000 CHIX 10:33:08 25 3861.5000 CHIX 10:33:08 56 3861.5000 CHIX 10:33:08 84 3861.5000 CHIX 10:34:14 100 3861.5000 CHIX 10:34:54 107 3861.5000 CHIX 10:34:54 226 3861.5000 CHIX 10:34:54 90 3864.5000 CHIX 10:36:17 92 3864.5000 CHIX 10:36:19 238 3864.5000 CHIX 10:36:19 36 3864.5000 CHIX 10:36:19 288 3864.0000 CHIX 10:39:16 39 3864.0000 CHIX 10:39:16 30 3864.0000 CHIX 10:39:16 72 3864.0000 CHIX 10:39:16 232 3865.0000 CHIX 10:41:46 200 3865.0000 CHIX 10:41:46 31 3866.5000 CHIX 10:44:31 95 3866.0000 CHIX 10:44:37 30 3866.0000 CHIX 10:44:37 1 3866.0000 CHIX 10:44:37 110 3866.0000 CHIX 10:44:37 6 3866.0000 CHIX 10:44:37 100 3866.0000 CHIX 10:44:37 100 3866.0000 CHIX 10:44:37 285 3864.5000 CHIX 10:46:48 58 3864.5000 CHIX 10:46:48 46 3864.5000 CHIX 10:46:48 405 3863.0000 CHIX 10:48:27 100 3861.5000 CHIX 10:49:50 39 3861.5000 CHIX 10:49:50 18 3861.5000 CHIX 10:49:50 193 3861.5000 CHIX 10:49:50 77 3861.5000 CHIX 10:49:51 20 3861.5000 CHIX 10:49:51 34 3862.5000 CHIX 10:51:50 100 3862.5000 CHIX 10:52:04 50 3862.5000 CHIX 10:52:04 15 3862.5000 CHIX 10:52:41 121 3862.5000 CHIX 10:52:41 129 3862.5000 CHIX 10:52:41 409 3867.0000 CHIX 10:55:19 46 3866.0000 CHIX 10:56:40 391 3866.0000 CHIX 10:57:41 59 3866.5000 CHIX 10:59:11 114 3866.5000 CHIX 10:59:11 49 3866.5000 CHIX 10:59:11 28 3866.5000 CHIX 10:59:11 184 3866.5000 CHIX 10:59:11 387 3864.0000 CHIX 11:00:19 89 3862.0000 CHIX 11:02:50 360 3862.0000 CHIX 11:02:51 116 3862.5000 CHIX 11:04:55 53 3862.5000 CHIX 11:04:59 70 3862.5000 CHIX 11:05:44 26 3862.5000 CHIX 11:06:26 95 3862.5000 CHIX 11:06:26 80 3862.5000 CHIX 11:06:26 10 3863.0000 CHIX 11:07:23 448 3863.0000 CHIX 11:07:23 59 3861.5000 CHIX 11:10:03 40 3861.5000 CHIX 11:10:05 65 3861.5000 CHIX 11:10:05 81 3861.5000 CHIX 11:10:05 5 3861.5000 CHIX 11:10:06 100 3861.5000 CHIX 11:10:06 100 3861.5000 CHIX 11:10:06 81 3860.0000 CHIX 11:12:18 74 3860.0000 CHIX 11:12:20 61 3860.0000 CHIX 11:12:20 29 3860.0000 CHIX 11:12:20 85 3860.0000 CHIX 11:12:22 11 3860.0000 CHIX 11:12:22 50 3860.0000 CHIX 11:12:22 100 3860.0000 CHIX 11:12:22 94 3860.0000 CHIX 11:12:23 38 3860.0000 CHIX 11:12:27 100 3860.0000 CHIX 11:12:27 116 3860.0000 CHIX 11:12:27 49 3860.0000 CHIX 11:16:25 16 3860.0000 CHIX 11:16:31 103 3860.0000 CHIX 11:16:38 24 3860.0000 CHIX 11:16:38 100 3860.0000 CHIX 11:16:41 37 3860.0000 CHIX 11:16:41 18 3860.0000 CHIX 11:16:41 92 3860.0000 CHIX 11:16:41 96 3859.0000 CHIX 11:18:27 100 3859.0000 CHIX 11:18:27 171 3859.0000 CHIX 11:18:27 33 3859.0000 CHIX 11:18:27 100 3857.0000 CHIX 11:19:06 105 3857.0000 CHIX 11:19:06 100 3857.0000 CHIX 11:19:06 92 3857.0000 CHIX 11:19:06 6 3857.0000 CHIX 11:19:36 85 3855.0000 CHIX 11:23:01 30 3855.0000 CHIX 11:23:01 325 3855.0000 CHIX 11:23:01 100 3857.5000 CHIX 11:26:46 8 3857.5000 CHIX 11:26:46 5 3857.5000 CHIX 11:26:48 61 3857.5000 CHIX 11:26:48 79 3857.5000 CHIX 11:26:50 7 3857.5000 CHIX 11:26:50 12 3857.5000 CHIX 11:26:50 16 3857.5000 CHIX 11:26:50 12 3857.5000 CHIX 11:26:50 19 3857.5000 CHIX 11:26:50 19 3857.5000 CHIX 11:26:50 54 3857.5000 CHIX 11:26:50 74 3857.5000 CHIX 11:26:51 15 3857.5000 CHIX 11:26:51 7 3857.5000 CHIX 11:26:51 7 3857.5000 CHIX 11:26:51 24 3860.0000 CHIX 11:30:04 11 3860.0000 CHIX 11:30:04 364 3860.0000 CHIX 11:30:04 149 3860.0000 CHIX 11:30:11 53 3860.0000 CHIX 11:30:11 36 3860.0000 CHIX 11:30:11 203 3860.0000 CHIX 11:30:11 100 3859.5000 CHIX 11:31:48 150 3859.5000 CHIX 11:31:48 120 3859.5000 CHIX 11:31:48 27 3859.5000 CHIX 11:31:49 417 3859.0000 CHIX 11:33:30 113 3860.0000 CHIX 11:36:54 65 3860.0000 CHIX 11:36:54 98 3860.0000 CHIX 11:36:54 186 3860.0000 CHIX 11:36:54 112 3860.0000 CHIX 11:41:25 17 3860.5000 CHIX 11:42:45 11 3860.5000 CHIX 11:42:45 225 3860.5000 CHIX 11:42:45 10 3860.5000 CHIX 11:42:45 12 3860.5000 CHIX 11:42:45 85 3860.5000 CHIX 11:42:45 9 3860.5000 CHIX 11:42:47 30 3860.5000 CHIX 11:42:47 44 3860.5000 CHIX 11:43:17 36 3860.5000 CHIX 11:43:17 121 3860.5000 CHIX 11:43:17 12 3860.5000 CHIX 11:43:17 56 3860.5000 CHIX 11:43:20 91 3860.5000 CHIX 11:43:40 144 3860.5000 CHIX 11:44:22 29 3860.5000 CHIX 11:44:22 18 3860.5000 CHIX 11:44:22 7 3860.5000 CHIX 11:44:23 230 3860.5000 CHIX 11:44:24 90 3859.0000 CHIX 11:46:44 53 3859.0000 CHIX 11:46:44 34 3859.0000 CHIX 11:46:44 12 3859.0000 CHIX 11:46:44 41 3859.0000 CHIX 11:46:44 88 3859.5000 CHIX 11:47:31 45 3859.5000 CHIX 11:47:31 89 3859.5000 CHIX 11:47:31 47 3859.5000 CHIX 11:48:46 43 3859.5000 CHIX 11:48:46 100 3859.5000 CHIX 11:48:46 18 3860.0000 CHIX 11:49:43 29 3860.0000 CHIX 11:49:43 391 3860.0000 CHIX 11:50:02 18 3859.5000 CHIX 11:52:26 74 3859.5000 CHIX 11:52:32 128 3859.5000 CHIX 11:53:08 125 3859.5000 CHIX 11:53:08 125 3859.5000 CHIX 11:53:08 174 3853.0000 CHIX 11:54:27 242 3853.0000 CHIX 11:54:31 225 3852.0000 CHIX 11:57:09 191 3852.0000 CHIX 11:57:09 231 3858.5000 CHIX 12:01:59 152 3858.5000 CHIX 12:01:59 9 3858.0000 CHIX 12:02:24 90 3858.0000 CHIX 12:02:24 362 3858.0000 CHIX 12:02:24 132 3857.5000 CHIX 12:02:58 121 3857.5000 CHIX 12:02:58 81 3857.5000 CHIX 12:02:58 99 3857.5000 CHIX 12:03:00 19 3857.5000 CHIX 12:03:02 453 3856.0000 CHIX 12:04:36 104 3855.0000 CHIX 12:08:25 100 3855.0000 CHIX 12:08:58 24 3855.0000 CHIX 12:08:58 150 3855.0000 CHIX 12:09:04 200 3855.0000 CHIX 12:09:04 41 3855.0000 CHIX 12:09:04 46 3855.0000 CHIX 12:09:04 41 3855.0000 CHIX 12:09:04 100 3855.0000 CHIX 12:09:04 36 3855.0000 CHIX 12:09:04 68 3854.5000 CHIX 12:09:55 37 3854.5000 CHIX 12:09:56 31 3854.5000 CHIX 12:09:56 11 3854.5000 CHIX 12:10:44 131 3855.5000 CHIX 12:12:05 250 3855.5000 CHIX 12:12:05 365 3856.0000 CHIX 12:12:49 46 3856.0000 CHIX 12:12:49 100 3856.5000 CHIX 12:12:49 17 3854.0000 CHIX 12:16:36 419 3854.0000 CHIX 12:16:36 8 3858.0000 CHIX 12:19:24 6 3858.0000 CHIX 12:19:24 447 3858.0000 CHIX 12:19:24 10 3865.5000 CHIX 12:23:25 88 3866.0000 CHIX 12:23:48 300 3866.0000 CHIX 12:23:48 79 3866.0000 CHIX 12:23:48 82 3865.5000 CHIX 12:23:58 296 3865.5000 CHIX 12:24:10 103 3865.5000 CHIX 12:26:20 102 3865.0000 CHIX 12:26:39 3 3865.0000 CHIX 12:26:39 22 3865.0000 CHIX 12:26:40 64 3865.0000 CHIX 12:26:40 22 3865.0000 CHIX 12:26:42 100 3865.0000 CHIX 12:26:42 95 3865.0000 CHIX 12:26:42 340 3866.5000 CHIX 12:30:00 94 3866.5000 CHIX 12:30:00 461 3865.5000 CHIX 12:31:10 399 3865.5000 CHIX 12:34:08 232 3866.0000 CHIX 12:35:14 5 3866.0000 CHIX 12:35:14 40 3866.0000 CHIX 12:35:14 108 3866.0000 CHIX 12:35:14 89 3866.5000 CHIX 12:36:30 53 3866.5000 CHIX 12:36:30 100 3866.5000 CHIX 12:36:34 122 3866.5000 CHIX 12:36:34 18 3866.5000 CHIX 12:36:34 23 3866.5000 CHIX 12:37:20 78 3866.5000 CHIX 12:39:30 33 3867.0000 CHIX 12:40:09 90 3867.0000 CHIX 12:40:09 250 3867.0000 CHIX 12:40:09 29 3867.0000 CHIX 12:40:09 22 3865.5000 CHIX 12:40:45 64 3865.5000 CHIX 12:40:45 98 3865.5000 CHIX 12:40:45 91 3865.5000 CHIX 12:40:45 35 3865.5000 CHIX 12:40:45 24 3865.5000 CHIX 12:40:45 22 3865.5000 CHIX 12:40:45 53 3865.5000 CHIX 12:40:45 29 3865.5000 CHIX 12:40:45 22 3865.5000 CHIX 12:43:21 49 3865.5000 CHIX 12:43:21 100 3865.5000 CHIX 12:43:41 100 3865.5000 CHIX 12:43:41 53 3865.5000 CHIX 12:43:42 101 3865.5000 CHIX 12:43:42 13 3865.5000 CHIX 12:43:42 79 3869.0000 CHIX 12:47:58 111 3869.0000 CHIX 12:47:59 10 3869.0000 CHIX 12:47:59 88 3869.0000 CHIX 12:47:59 96 3869.0000 CHIX 12:47:59 4 3870.0000 CHIX 12:51:06 72 3870.5000 CHIX 12:52:16 337 3870.5000 CHIX 12:52:23 84 3870.5000 CHIX 12:52:23 91 3870.5000 CHIX 12:52:23 100 3875.5000 CHIX 12:56:34 80 3875.5000 CHIX 12:56:36 124 3875.5000 CHIX 12:56:36 200 3875.5000 CHIX 12:56:36 33 3875.5000 CHIX 12:56:36 424 3875.5000 CHIX 12:56:36 34 3875.5000 CHIX 12:56:36 10 3875.5000 CHIX 12:56:36 276 3875.5000 CHIX 12:56:36 27 3875.5000 CHIX 12:56:36 39 3874.5000 CHIX 12:57:40 73 3874.5000 CHIX 12:57:40 80 3874.5000 CHIX 12:57:47 42 3874.5000 CHIX 12:57:47 66 3874.5000 CHIX 12:57:51 103 3874.5000 CHIX 12:57:51 52 3873.0000 CHIX 13:01:00 51 3873.0000 CHIX 13:01:00 103 3873.0000 CHIX 13:01:00 100 3873.0000 CHIX 13:01:00 80 3873.0000 CHIX 13:01:00 100 3874.5000 CHIX 13:02:33 148 3874.5000 CHIX 13:02:33 42 3874.5000 CHIX 13:02:33 16 3874.5000 CHIX 13:02:33 97 3874.5000 CHIX 13:02:33 44 3874.5000 CHIX 13:02:42 3 3874.0000 CHIX 13:04:00 70 3874.0000 CHIX 13:04:00 20 3874.0000 CHIX 13:04:00 34 3874.0000 CHIX 13:04:00 24 3874.0000 CHIX 13:04:18 68 3875.5000 CHIX 13:05:40 113 3875.5000 CHIX 13:05:40 13 3875.5000 CHIX 13:05:40 32 3875.5000 CHIX 13:05:40 110 3875.5000 CHIX 13:05:40 51 3875.5000 CHIX 13:05:40 21 3875.5000 CHIX 13:05:40 83 3875.5000 CHIX 13:06:59 100 3875.5000 CHIX 13:06:59 112 3875.5000 CHIX 13:06:59 100 3875.5000 CHIX 13:07:10 33 3875.5000 CHIX 13:07:14 18 3880.5000 CHIX 13:10:07 68 3880.5000 CHIX 13:10:07 314 3880.5000 CHIX 13:10:07 414 3880.0000 CHIX 13:10:45 14 3882.5000 CHIX 13:15:15 369 3882.5000 CHIX 13:15:17 406 3882.0000 CHIX 13:15:22 52 3882.5000 CHIX 13:15:22 433 3883.5000 CHIX 13:18:41 87 3883.0000 CHIX 13:20:13 344 3883.0000 CHIX 13:20:13 389 3881.0000 CHIX 13:22:53 360 3876.0000 CHIX 13:25:47 90 3876.0000 CHIX 13:25:47 18 3876.0000 CHIX 13:25:47 100 3881.0000 CHIX 13:30:28 100 3881.0000 CHIX 13:30:28 200 3881.0000 CHIX 13:30:28 225 3881.0000 CHIX 13:30:28 218 3881.0000 CHIX 13:30:28 450 3882.5000 CHIX 13:31:49 390 3882.5000 CHIX 13:31:49 46 3882.5000 CHIX 13:31:49 1 3882.5000 CHIX 13:31:49 430 3882.5000 CHIX 13:31:49 685 3886.5000 CHIX 13:33:46 100 3886.5000 CHIX 13:34:59 98 3886.0000 CHIX 13:35:00 47 3886.0000 CHIX 13:35:00 264 3886.5000 CHIX 13:35:00 64 3886.5000 CHIX 13:35:00 29 3886.5000 CHIX 13:35:00 710 3886.5000 CHIX 13:35:29 66 3887.5000 CHIX 13:36:56 274 3887.0000 CHIX 13:37:14 183 3887.0000 CHIX 13:37:14 445 3887.0000 CHIX 13:37:14 140 3887.5000 CHIX 13:37:14 500 3887.5000 CHIX 13:37:14 34 3886.5000 CHIX 13:38:25 51 3886.5000 CHIX 13:38:25 39 3886.5000 CHIX 13:38:25 29 3886.5000 CHIX 13:38:25 42 3886.5000 CHIX 13:38:25 93 3886.5000 CHIX 13:38:25 403 3886.5000 CHIX 13:38:31 101 3886.5000 CHIX 13:38:31 200 3886.0000 CHIX 13:38:44 100 3886.0000 CHIX 13:38:44 100 3886.0000 CHIX 13:38:44 45 3886.0000 CHIX 13:39:01 43 3885.5000 CHIX 13:39:51 291 3885.5000 CHIX 13:39:51 99 3885.5000 CHIX 13:39:51 28 3885.5000 CHIX 13:39:51 30 3887.0000 CHIX 13:40:29 66 3887.0000 CHIX 13:40:29 297 3887.0000 CHIX 13:40:32 58 3887.5000 CHIX 13:42:10 200 3887.5000 CHIX 13:42:29 87 3887.5000 CHIX 13:42:45 53 3887.5000 CHIX 13:42:45 200 3887.5000 CHIX 13:42:45 201 3887.5000 CHIX 13:42:45 1 3887.5000 CHIX 13:43:33 90 3887.5000 CHIX 13:43:33 393 3887.5000 CHIX 13:43:33 406 3887.5000 CHIX 13:44:12 14 3887.0000 CHIX 13:46:01 200 3887.0000 CHIX 13:46:01 172 3887.0000 CHIX 13:46:01 385 3887.0000 CHIX 13:46:01 35 3887.0000 CHIX 13:46:01 23 3889.5000 CHIX 13:49:46 66 3889.5000 CHIX 13:49:46 51 3889.5000 CHIX 13:49:46 207 3889.0000 CHIX 13:49:49 24 3889.0000 CHIX 13:50:00 200 3889.0000 CHIX 13:50:00 100 3889.0000 CHIX 13:50:00 140 3889.0000 CHIX 13:50:00 250 3889.0000 CHIX 13:50:00 437 3889.0000 CHIX 13:50:00 452 3889.0000 CHIX 13:50:00 25 3888.5000 CHIX 13:50:38 100 3892.0000 CHIX 13:53:33 13 3892.0000 CHIX 13:53:33 399 3892.0000 CHIX 13:54:01 11 3891.5000 CHIX 13:54:06 355 3893.0000 CHIX 13:55:14 77 3893.0000 CHIX 13:55:14 100 3893.0000 CHIX 13:55:14 100 3893.0000 CHIX 13:55:14 260 3892.5000 CHIX 13:55:14 337 3892.5000 CHIX 13:55:14 204 3892.5000 CHIX 13:55:14 182 3892.5000 CHIX 13:55:14 65 3891.5000 CHIX 13:55:28 31 3891.5000 CHIX 13:56:12 231 3891.5000 CHIX 13:56:12 106 3891.5000 CHIX 13:56:12 226 3891.0000 CHIX 13:56:45 172 3891.0000 CHIX 13:56:45 200 3889.5000 CHIX 13:59:29 150 3889.5000 CHIX 13:59:29 162 3889.5000 CHIX 13:59:29 300 3889.5000 CHIX 13:59:29 562 3889.5000 CHIX 13:59:29 7 3893.0000 CHIX 14:02:46 300 3893.0000 CHIX 14:02:46 91 3893.0000 CHIX 14:02:46 397 3893.0000 CHIX 14:02:46 9 3893.0000 CHIX 14:02:46 424 3893.5000 CHIX 14:02:46 392 3892.5000 CHIX 14:03:29 184 3890.0000 CHIX 14:04:48 404 3890.0000 CHIX 14:04:48 60 3891.0000 CHIX 14:06:01 406 3891.0000 CHIX 14:06:01 44 3890.5000 CHIX 14:06:03 338 3890.5000 CHIX 14:06:03 55 3890.5000 CHIX 14:06:15 84 3890.5000 CHIX 14:09:07 100 3890.5000 CHIX 14:09:11 410 3890.5000 CHIX 14:09:11 330 3890.5000 CHIX 14:09:11 48 3889.5000 CHIX 14:09:57 43 3890.5000 CHIX 14:10:38 177 3890.5000 CHIX 14:10:48 191 3890.5000 CHIX 14:10:48 47 3890.0000 CHIX 14:11:02 341 3890.0000 CHIX 14:11:02 23 3889.0000 CHIX 14:11:42 363 3889.0000 CHIX 14:12:41 10 3888.5000 CHIX 14:13:03 300 3888.5000 CHIX 14:13:04 79 3888.5000 CHIX 14:13:04 200 3888.5000 CHIX 14:13:04 99 3888.5000 CHIX 14:13:04 12 3890.0000 CHIX 14:16:26 395 3890.0000 CHIX 14:16:27 422 3890.0000 CHIX 14:16:27 32 3889.0000 CHIX 14:16:41 28 3889.0000 CHIX 14:16:42 27 3889.0000 CHIX 14:16:45 39 3889.5000 CHIX 14:17:20 446 3889.5000 CHIX 14:17:20 420 3889.0000 CHIX 14:17:40 447 3888.5000 CHIX 14:20:03 31 3891.0000 CHIX 14:21:54 257 3891.0000 CHIX 14:22:17 110 3891.0000 CHIX 14:22:17 56 3891.0000 CHIX 14:22:17 114 3891.0000 CHIX 14:22:17 92 3891.0000 CHIX 14:22:17 100 3891.0000 CHIX 14:22:17 200 3891.0000 CHIX 14:22:17 399 3891.0000 CHIX 14:22:17 432 3891.0000 CHIX 14:22:17 336 3891.0000 CHIX 14:24:00 56 3891.0000 CHIX 14:24:00 67 3891.0000 CHIX 14:24:00 409 3890.0000 CHIX 14:25:31 407 3889.5000 CHIX 14:25:41 12 3891.5000 CHIX 14:27:53 265 3891.5000 CHIX 14:28:00 100 3891.5000 CHIX 14:28:00 15 3891.0000 CHIX 14:28:39 2 3891.0000 CHIX 14:28:39 363 3891.0000 CHIX 14:28:39 349 3891.0000 CHIX 14:28:40 51 3891.0000 CHIX 14:28:40 106 3891.0000 CHIX 14:28:48 101 3891.0000 CHIX 14:29:53 335 3891.0000 CHIX 14:29:59 448 3895.5000 CHIX 14:31:27 313 3897.5000 CHIX 14:32:06 104 3897.5000 CHIX 14:32:06 47 3898.5000 CHIX 14:33:27 323 3898.5000 CHIX 14:33:27 33 3898.5000 CHIX 14:33:27 100 3899.5000 CHIX 14:34:04 83 3899.5000 CHIX 14:34:04 101 3899.5000 CHIX 14:34:04 122 3899.5000 CHIX 14:34:04 26 3899.5000 CHIX 14:34:49 17 3899.5000 CHIX 14:34:49 100 3899.5000 CHIX 14:34:49 100 3899.5000 CHIX 14:34:49 100 3899.5000 CHIX 14:34:49 46 3899.5000 CHIX 14:34:49 17 3903.5000 CHIX 14:37:04 121 3903.5000 CHIX 14:37:04 299 3903.5000 CHIX 14:37:04 14 3903.0000 CHIX 14:37:47 195 3903.0000 CHIX 14:37:47 222 3903.0000 CHIX 14:37:47 253 3901.5000 CHIX 14:38:24 209 3901.5000 CHIX 14:38:24 17 3899.5000 CHIX 14:39:05 312 3899.5000 CHIX 14:39:05 68 3899.5000 CHIX 14:39:23 34 3896.5000 CHIX 14:40:11 35 3896.5000 CHIX 14:40:11 10 3896.5000 CHIX 14:40:23 100 3896.5000 CHIX 14:40:23 27 3896.5000 CHIX 14:40:23 100 3896.5000 CHIX 14:40:23 31 3896.5000 CHIX 14:40:24 100 3896.5000 CHIX 14:40:24 24 3896.5000 CHIX 14:40:52 368 3896.5000 CHIX 14:40:57 300 3896.0000 CHIX 14:41:32 110 3896.0000 CHIX 14:41:32 45 3899.5000 CHIX 14:42:54 400 3899.5000 CHIX 14:42:54 8 3899.5000 CHIX 14:42:54 462 3863.5000 LSE 08:05:54 435 3863.5000 LSE 08:06:12 380 3863.5000 LSE 08:06:12 18 3863.5000 LSE 08:06:12 432 3863.5000 LSE 08:06:12 421 3864.5000 LSE 08:06:57 482 3864.5000 LSE 08:06:57 150 3865.5000 LSE 08:06:57 332 3865.5000 LSE 08:06:57 343 3865.0000 LSE 08:06:57 40 3865.0000 LSE 08:06:57 45 3865.0000 LSE 08:06:57 17 3865.0000 LSE 08:06:57 461 3866.5000 LSE 08:07:38 464 3866.0000 LSE 08:07:43 440 3868.5000 LSE 08:08:01 456 3868.5000 LSE 08:08:09 459 3868.0000 LSE 08:08:45 421 3868.5000 LSE 08:08:45 396 3869.0000 LSE 08:09:06 489 3868.5000 LSE 08:09:08 463 3868.0000 LSE 08:09:19 486 3867.5000 LSE 08:09:20 426 3867.0000 LSE 08:09:31 434 3866.5000 LSE 08:09:46 212 3863.5000 LSE 08:10:07 279 3863.5000 LSE 08:10:07 325 3870.5000 LSE 08:11:36 150 3870.5000 LSE 08:11:36 605 3870.5000 LSE 08:11:36 444 3871.5000 LSE 08:11:36 425 3871.5000 LSE 08:11:36 182 3869.0000 LSE 08:11:52 184 3869.0000 LSE 08:11:52 52 3869.0000 LSE 08:11:52 424 3868.5000 LSE 08:11:56 385 3869.0000 LSE 08:12:12 106 3869.0000 LSE 08:12:12 345 3864.5000 LSE 08:12:36 104 3864.5000 LSE 08:12:36 42 3864.5000 LSE 08:12:36 490 3865.5000 LSE 08:13:40 445 3863.0000 LSE 08:14:15 441 3865.5000 LSE 08:15:01 439 3874.5000 LSE 08:16:49 461 3874.5000 LSE 08:16:49 466 3875.0000 LSE 08:16:49 471 3876.0000 LSE 08:17:11 395 3875.0000 LSE 08:17:12 126 3875.0000 LSE 08:17:12 445 3874.5000 LSE 08:17:18 396 3874.5000 LSE 08:17:23 424 3873.5000 LSE 08:17:39 135 3872.5000 LSE 08:18:36 100 3872.5000 LSE 08:18:36 88 3872.5000 LSE 08:18:36 106 3872.5000 LSE 08:18:36 481 3871.5000 LSE 08:18:42 430 3872.5000 LSE 08:19:47 426 3872.5000 LSE 08:19:49 6 3872.5000 LSE 08:19:49 395 3872.5000 LSE 08:19:49 467 3872.0000 LSE 08:20:01 450 3872.0000 LSE 08:20:43 408 3877.0000 LSE 08:21:32 158 3876.5000 LSE 08:21:43 266 3876.5000 LSE 08:21:43 294 3879.5000 LSE 08:22:28 150 3879.5000 LSE 08:22:28 403 3879.5000 LSE 08:22:28 137 3878.5000 LSE 08:22:34 339 3878.5000 LSE 08:22:34 41 3881.5000 LSE 08:23:21 474 3881.5000 LSE 08:23:21 354 3881.5000 LSE 08:23:22 458 3884.5000 LSE 08:24:29 421 3884.5000 LSE 08:24:29 461 3884.0000 LSE 08:25:11 30 3884.0000 LSE 08:25:11 481 3884.0000 LSE 08:25:11 150 3885.0000 LSE 08:25:55 137 3884.5000 LSE 08:25:55 78 3884.5000 LSE 08:25:55 251 3884.5000 LSE 08:25:55 203 3884.5000 LSE 08:25:55 200 3884.5000 LSE 08:25:55 456 3886.5000 LSE 08:26:23 455 3886.5000 LSE 08:26:23 442 3886.5000 LSE 08:26:23 323 3886.5000 LSE 08:26:54 98 3886.5000 LSE 08:26:54 148 3886.0000 LSE 08:26:54 100 3886.0000 LSE 08:26:54 95 3886.0000 LSE 08:26:54 418 3886.0000 LSE 08:27:10 382 3890.5000 LSE 08:28:17 323 3890.5000 LSE 08:28:17 640 3889.0000 LSE 08:28:21 427 3887.5000 LSE 08:28:25 150 3888.0000 LSE 08:28:25 90 3887.5000 LSE 08:28:27 70 3887.5000 LSE 08:28:27 64 3888.0000 LSE 08:28:36 180 3888.0000 LSE 08:28:36 447 3887.5000 LSE 08:28:41 489 3887.5000 LSE 08:28:41 269 3887.5000 LSE 08:28:41 112 3886.5000 LSE 08:28:44 385 3886.5000 LSE 08:28:44 103 3886.0000 LSE 08:28:45 436 3886.5000 LSE 08:29:05 463 3886.5000 LSE 08:29:27 411 3886.0000 LSE 08:29:50 475 3886.0000 LSE 08:30:01 409 3886.0000 LSE 08:30:01 1 3886.0000 LSE 08:30:09 485 3886.0000 LSE 08:30:09 430 3884.5000 LSE 08:30:13 448 3884.5000 LSE 08:30:14 201 3885.0000 LSE 08:30:25 99 3885.0000 LSE 08:30:25 160 3885.0000 LSE 08:30:25 404 3884.5000 LSE 08:30:26 426 3884.5000 LSE 08:30:26 552 3884.0000 LSE 08:30:47 404 3884.0000 LSE 08:31:00 480 3883.5000 LSE 08:31:01 391 3883.5000 LSE 08:31:02 1 3883.5000 LSE 08:31:02 86 3883.5000 LSE 08:31:03 104 3882.5000 LSE 08:31:23 150 3882.5000 LSE 08:31:23 150 3882.0000 LSE 08:31:23 410 3881.5000 LSE 08:32:02 426 3881.5000 LSE 08:32:38 446 3884.0000 LSE 08:33:09 421 3884.5000 LSE 08:33:35 408 3884.5000 LSE 08:33:46 335 3884.5000 LSE 08:33:46 130 3884.5000 LSE 08:33:46 93 3884.0000 LSE 08:33:50 349 3884.0000 LSE 08:33:50 42 3883.5000 LSE 08:33:52 443 3883.0000 LSE 08:34:00 357 3883.5000 LSE 08:34:00 484 3884.0000 LSE 08:34:23 469 3884.5000 LSE 08:35:00 428 3884.5000 LSE 08:35:00 24 3884.0000 LSE 08:35:05 428 3884.0000 LSE 08:35:05 420 3884.0000 LSE 08:35:16 508 3884.5000 LSE 08:35:51 87 3884.0000 LSE 08:35:52 160 3884.0000 LSE 08:35:52 153 3884.0000 LSE 08:35:52 479 3883.5000 LSE 08:36:15 485 3884.0000 LSE 08:36:15 128 3886.5000 LSE 08:37:17 340 3886.5000 LSE 08:37:17 2 3886.0000 LSE 08:37:25 422 3886.0000 LSE 08:37:25 162 3885.5000 LSE 08:37:50 279 3885.5000 LSE 08:37:51 395 3883.5000 LSE 08:38:11 474 3881.0000 LSE 08:38:30 401 3877.5000 LSE 08:38:58 469 3879.0000 LSE 08:40:33 464 3879.0000 LSE 08:40:33 407 3876.5000 LSE 08:41:22 80 3876.5000 LSE 08:41:22 479 3872.5000 LSE 08:41:51 150 3871.5000 LSE 08:42:04 244 3871.5000 LSE 08:42:04 239 3870.5000 LSE 08:42:26 190 3870.5000 LSE 08:42:26 440 3870.0000 LSE 08:42:45 437 3870.0000 LSE 08:43:06 432 3870.0000 LSE 08:43:06 396 3869.5000 LSE 08:43:11 167 3870.0000 LSE 08:44:35 150 3870.0000 LSE 08:44:35 108 3870.5000 LSE 08:44:35 342 3870.5000 LSE 08:44:35 317 3869.5000 LSE 08:44:49 78 3869.5000 LSE 08:44:49 488 3869.0000 LSE 08:44:53 427 3867.5000 LSE 08:45:30 35 3867.5000 LSE 08:45:30 358 3867.5000 LSE 08:45:30 170 3867.5000 LSE 08:45:56 287 3867.5000 LSE 08:45:56 480 3864.5000 LSE 08:47:23 404 3863.5000 LSE 08:47:34 427 3862.0000 LSE 08:48:09 405 3861.5000 LSE 08:48:10 491 3861.5000 LSE 08:49:02 447 3861.0000 LSE 08:49:59 395 3860.5000 LSE 08:50:12 17 3857.0000 LSE 08:50:33 45 3857.0000 LSE 08:50:33 250 3857.0000 LSE 08:50:33 151 3857.0000 LSE 08:50:33 229 3855.5000 LSE 08:50:37 81 3855.5000 LSE 08:50:37 87 3855.5000 LSE 08:50:37 24 3857.0000 LSE 08:51:06 420 3857.0000 LSE 08:51:06 82 3856.5000 LSE 08:51:10 316 3856.5000 LSE 08:51:10 150 3867.5000 LSE 08:55:01 348 3867.0000 LSE 08:55:01 65 3867.0000 LSE 08:55:01 105 3867.0000 LSE 08:55:01 75 3867.0000 LSE 08:55:01 81 3867.0000 LSE 08:55:01 86 3870.5000 LSE 08:55:44 150 3870.5000 LSE 08:55:44 207 3870.5000 LSE 08:55:44 402 3870.0000 LSE 08:55:44 463 3869.5000 LSE 08:56:10 436 3869.5000 LSE 08:56:10 31 3869.0000 LSE 08:56:10 409 3869.0000 LSE 08:56:11 403 3868.0000 LSE 08:56:52 232 3866.5000 LSE 08:56:53 258 3866.5000 LSE 08:56:53 330 3865.0000 LSE 08:58:07 95 3865.5000 LSE 08:58:07 440 3865.5000 LSE 08:58:07 469 3864.5000 LSE 08:58:39 415 3864.0000 LSE 08:58:41 77 3865.5000 LSE 09:00:00 60 3865.5000 LSE 09:00:00 123 3865.5000 LSE 09:00:00 150 3865.5000 LSE 09:00:00 327 3865.5000 LSE 09:00:00 150 3865.5000 LSE 09:00:00 504 3865.5000 LSE 09:00:00 5 3864.0000 LSE 09:01:01 403 3864.5000 LSE 09:01:01 44 3863.5000 LSE 09:01:02 440 3863.0000 LSE 09:01:02 173 3864.0000 LSE 09:01:02 209 3864.0000 LSE 09:01:02 37 3864.0000 LSE 09:01:02 401 3859.0000 LSE 09:01:43 488 3859.5000 LSE 09:02:43 18 3862.5000 LSE 09:04:04 320 3862.5000 LSE 09:04:04 150 3862.5000 LSE 09:04:04 446 3862.5000 LSE 09:04:04 441 3861.5000 LSE 09:04:15 449 3860.5000 LSE 09:04:41 44 3858.0000 LSE 09:05:36 355 3858.0000 LSE 09:06:39 428 3861.5000 LSE 09:07:21 5 3861.0000 LSE 09:07:54 391 3861.0000 LSE 09:07:54 160 3860.5000 LSE 09:08:07 22 3860.5000 LSE 09:08:07 314 3860.5000 LSE 09:08:07 431 3860.0000 LSE 09:08:14 441 3861.0000 LSE 09:08:34 436 3860.5000 LSE 09:08:36 402 3862.0000 LSE 09:09:29 406 3863.0000 LSE 09:09:49 389 3867.0000 LSE 09:12:05 100 3867.0000 LSE 09:12:05 69 3866.5000 LSE 09:12:10 379 3866.5000 LSE 09:12:10 27 3865.5000 LSE 09:12:17 100 3865.5000 LSE 09:12:17 200 3865.5000 LSE 09:12:17 150 3865.5000 LSE 09:12:17 407 3866.0000 LSE 09:12:17 350 3865.5000 LSE 09:12:35 52 3865.5000 LSE 09:12:35 483 3866.0000 LSE 09:13:33 87 3866.0000 LSE 09:13:52 140 3866.0000 LSE 09:13:52 150 3866.0000 LSE 09:13:52 104 3866.0000 LSE 09:13:52 476 3866.5000 LSE 09:13:52 211 3866.0000 LSE 09:13:52 435 3866.0000 LSE 09:14:15 83 3864.5000 LSE 09:15:26 15 3864.5000 LSE 09:15:28 366 3864.5000 LSE 09:15:34 1 3865.0000 LSE 09:16:33 1 3865.0000 LSE 09:16:33 260 3865.0000 LSE 09:16:33 17 3865.0000 LSE 09:16:33 150 3865.0000 LSE 09:16:33 288 3865.0000 LSE 09:16:33 70 3865.0000 LSE 09:16:33 398 3865.0000 LSE 09:16:33 541 3869.0000 LSE 09:18:23 531 3868.0000 LSE 09:18:38 13 3868.5000 LSE 09:18:38 520 3868.5000 LSE 09:18:38 176 3866.5000 LSE 09:18:46 240 3866.5000 LSE 09:18:46 42 3866.0000 LSE 09:18:48 150 3866.0000 LSE 09:18:48 29 3866.0000 LSE 09:18:48 130 3866.0000 LSE 09:18:48 70 3866.0000 LSE 09:18:48 425 3865.0000 LSE 09:19:12 467 3865.0000 LSE 09:19:44 436 3864.5000 LSE 09:20:07 249 3866.5000 LSE 09:20:50 337 3867.5000 LSE 09:21:29 174 3867.5000 LSE 09:21:29 150 3867.5000 LSE 09:21:29 300 3867.0000 LSE 09:21:29 737 3867.0000 LSE 09:21:29 131 3867.0000 LSE 09:21:29 351 3866.5000 LSE 09:21:30 100 3866.5000 LSE 09:21:30 79 3866.5000 LSE 09:21:30 454 3867.5000 LSE 09:22:48 35 3867.5000 LSE 09:22:48 409 3867.5000 LSE 09:22:48 104 3866.5000 LSE 09:22:53 290 3866.5000 LSE 09:22:53 1 3866.0000 LSE 09:23:03 200 3866.0000 LSE 09:23:04 147 3866.0000 LSE 09:23:04 483 3867.5000 LSE 09:25:12 210 3868.0000 LSE 09:26:22 172 3868.0000 LSE 09:26:22 482 3868.0000 LSE 09:26:22 361 3868.0000 LSE 09:26:22 110 3868.0000 LSE 09:26:22 419 3867.5000 LSE 09:26:42 474 3867.5000 LSE 09:26:42 127 3867.0000 LSE 09:26:56 290 3867.0000 LSE 09:26:56 84 3869.5000 LSE 09:28:32 22 3869.5000 LSE 09:28:32 11 3869.5000 LSE 09:28:32 218 3869.5000 LSE 09:28:32 85 3869.5000 LSE 09:28:32 376 3869.5000 LSE 09:28:32 42 3869.5000 LSE 09:28:32 391 3871.0000 LSE 09:29:32 6 3871.0000 LSE 09:29:32 476 3872.5000 LSE 09:29:53 430 3872.0000 LSE 09:29:58 41 3872.0000 LSE 09:29:58 220 3872.0000 LSE 09:29:58 700 3872.0000 LSE 09:29:58 451 3871.5000 LSE 09:30:06 456 3871.5000 LSE 09:30:18 419 3872.0000 LSE 09:30:38 474 3872.0000 LSE 09:31:09 396 3871.5000 LSE 09:31:18 401 3872.5000 LSE 09:32:29 57 3872.5000 LSE 09:32:29 166 3872.0000 LSE 09:32:41 177 3872.0000 LSE 09:32:41 54 3872.0000 LSE 09:32:41 22 3872.0000 LSE 09:32:41 543 3867.5000 LSE 09:35:11 590 3866.5000 LSE 09:35:58 516 3869.0000 LSE 09:37:12 51 3868.5000 LSE 09:37:41 57 3868.5000 LSE 09:37:41 392 3868.5000 LSE 09:37:41 449 3868.0000 LSE 09:37:43 56 3868.0000 LSE 09:37:43 377 3868.5000 LSE 09:38:36 67 3868.5000 LSE 09:38:36 4 3868.5000 LSE 09:38:36 295 3869.0000 LSE 09:39:21 197 3869.0000 LSE 09:39:21 188 3869.5000 LSE 09:39:49 740 3871.0000 LSE 09:40:53 882 3872.0000 LSE 09:41:46 11 3872.0000 LSE 09:41:46 735 3871.5000 LSE 09:41:48 93 3871.5000 LSE 09:41:48 457 3871.0000 LSE 09:41:54 198 3870.5000 LSE 09:42:11 215 3870.5000 LSE 09:42:11 488 3870.5000 LSE 09:42:55 402 3870.5000 LSE 09:43:09 448 3870.5000 LSE 09:43:30 466 3871.0000 LSE 09:45:09 437 3871.0000 LSE 09:45:09 483 3870.5000 LSE 09:45:38 54 3866.5000 LSE 09:47:11 404 3866.5000 LSE 09:47:11 157 3866.5000 LSE 09:47:20 253 3866.5000 LSE 09:47:20 218 3867.5000 LSE 09:47:57 151 3867.5000 LSE 09:47:57 93 3867.5000 LSE 09:47:57 472 3867.5000 LSE 09:48:31 490 3867.5000 LSE 09:49:08 391 3867.5000 LSE 09:49:32 78 3867.5000 LSE 09:49:32 482 3869.0000 LSE 09:50:28 404 3868.5000 LSE 09:51:24 443 3868.5000 LSE 09:51:24 405 3867.0000 LSE 09:51:43 469 3867.5000 LSE 09:53:01 95 3867.5000 LSE 09:53:01 92 3867.5000 LSE 09:53:01 118 3867.5000 LSE 09:53:01 113 3867.5000 LSE 09:53:01 415 3867.5000 LSE 09:54:09 463 3869.5000 LSE 09:57:06 487 3869.5000 LSE 09:57:06 601 3868.5000 LSE 09:57:54 603 3867.5000 LSE 09:59:30 12 3868.0000 LSE 10:00:03 150 3868.0000 LSE 10:00:03 329 3868.0000 LSE 10:00:03 60 3868.0000 LSE 10:00:03 219 3868.0000 LSE 10:00:03 113 3868.0000 LSE 10:00:03 150 3868.0000 LSE 10:00:03 500 3868.0000 LSE 10:00:03 35 3868.0000 LSE 10:00:03 94 3868.0000 LSE 10:00:03 92 3866.0000 LSE 10:02:01 217 3866.5000 LSE 10:02:16 150 3866.5000 LSE 10:02:16 111 3866.5000 LSE 10:02:16 161 3866.0000 LSE 10:02:16 210 3866.0000 LSE 10:02:16 538 3868.0000 LSE 10:05:01 334 3868.0000 LSE 10:05:14 107 3868.0000 LSE 10:05:14 47 3868.0000 LSE 10:05:14 230 3867.5000 LSE 10:05:29 242 3867.5000 LSE 10:05:29 18 3868.5000 LSE 10:06:01 391 3868.5000 LSE 10:06:01 191 3868.0000 LSE 10:06:13 230 3868.0000 LSE 10:06:13 415 3866.0000 LSE 10:07:39 39 3866.0000 LSE 10:07:39 407 3866.5000 LSE 10:07:39 452 3867.0000 LSE 10:07:39 397 3865.5000 LSE 10:08:48 430 3865.0000 LSE 10:09:16 89 3864.0000 LSE 10:10:41 310 3864.0000 LSE 10:10:41 407 3864.0000 LSE 10:10:41 33 3864.0000 LSE 10:10:41 336 3863.5000 LSE 10:12:29 120 3863.5000 LSE 10:12:29 424 3864.0000 LSE 10:13:21 153 3864.5000 LSE 10:13:44 285 3864.5000 LSE 10:13:44 85 3864.5000 LSE 10:13:44 226 3864.5000 LSE 10:13:44 85 3864.5000 LSE 10:13:44 388 3863.5000 LSE 10:13:45 58 3863.5000 LSE 10:13:45 45 3864.5000 LSE 10:14:42 78 3864.5000 LSE 10:14:44 354 3864.5000 LSE 10:14:44 21 3863.0000 LSE 10:15:58 98 3863.0000 LSE 10:15:58 92 3863.0000 LSE 10:15:58 234 3863.0000 LSE 10:16:00 111 3863.5000 LSE 10:16:52 379 3863.5000 LSE 10:16:52 399 3862.5000 LSE 10:17:28 412 3860.0000 LSE 10:18:22 398 3858.5000 LSE 10:18:47 397 3857.0000 LSE 10:20:30 470 3858.0000 LSE 10:20:30 408 3858.5000 LSE 10:20:30 299 3855.0000 LSE 10:20:58 127 3855.0000 LSE 10:21:03 60 3855.5000 LSE 10:22:29 150 3855.5000 LSE 10:22:29 245 3855.5000 LSE 10:22:29 397 3855.5000 LSE 10:22:29 23 3855.5000 LSE 10:22:29 458 3852.5000 LSE 10:22:51 30 3852.5000 LSE 10:22:51 434 3853.5000 LSE 10:24:56 466 3853.0000 LSE 10:25:01 213 3856.0000 LSE 10:26:17 210 3856.0000 LSE 10:26:17 117 3856.0000 LSE 10:26:17 91 3860.0000 LSE 10:28:57 260 3860.0000 LSE 10:28:57 500 3859.0000 LSE 10:29:00 150 3859.0000 LSE 10:29:00 844 3859.5000 LSE 10:29:00 420 3859.5000 LSE 10:29:00 7 3859.5000 LSE 10:30:02 478 3860.0000 LSE 10:30:02 444 3859.5000 LSE 10:30:03 454 3859.5000 LSE 10:30:42 420 3859.5000 LSE 10:32:13 396 3861.5000 LSE 10:32:47 450 3861.5000 LSE 10:32:47 471 3861.5000 LSE 10:34:54 468 3861.5000 LSE 10:34:54 504 3861.5000 LSE 10:34:54 15 3866.0000 LSE 10:35:51 264 3866.0000 LSE 10:35:51 150 3865.5000 LSE 10:35:51 9 3866.0000 LSE 10:35:51 63 3866.0000 LSE 10:35:51 45 3866.0000 LSE 10:35:51 250 3866.0000 LSE 10:35:51 150 3865.5000 LSE 10:35:51 3 3866.0000 LSE 10:35:51 577 3866.0000 LSE 10:35:51 322 3866.0000 LSE 10:35:51 338 3863.5000 LSE 10:36:19 130 3863.5000 LSE 10:36:19 150 3864.5000 LSE 10:39:10 150 3864.5000 LSE 10:39:10 209 3864.0000 LSE 10:39:16 300 3864.0000 LSE 10:39:16 484 3864.0000 LSE 10:39:16 480 3864.0000 LSE 10:39:17 146 3864.5000 LSE 10:40:07 270 3864.5000 LSE 10:40:07 502 3865.0000 LSE 10:41:39 483 3865.0000 LSE 10:42:25 34 3864.5000 LSE 10:42:26 150 3864.5000 LSE 10:42:26 290 3864.5000 LSE 10:42:26 524 3864.5000 LSE 10:42:26 482 3866.5000 LSE 10:44:31 453 3866.5000 LSE 10:44:31 470 3866.5000 LSE 10:44:31 406 3865.5000 LSE 10:45:09 329 3865.0000 LSE 10:46:28 106 3865.0000 LSE 10:46:28 56 3863.5000 LSE 10:46:48 50 3863.5000 LSE 10:46:48 124 3864.5000 LSE 10:46:48 307 3864.5000 LSE 10:46:48 233 3863.5000 LSE 10:46:51 92 3863.5000 LSE 10:46:51 38 3863.5000 LSE 10:46:51 418 3863.0000 LSE 10:48:27 2 3862.5000 LSE 10:49:02 121 3862.5000 LSE 10:49:02 290 3862.5000 LSE 10:49:02 91 3862.0000 LSE 10:49:05 399 3862.0000 LSE 10:49:05 454 3863.0000 LSE 10:51:08 474 3862.5000 LSE 10:51:50 460 3862.5000 LSE 10:52:41 257 3861.5000 LSE 10:53:01 469 3867.0000 LSE 10:55:19 12 3867.0000 LSE 10:55:19 340 3867.0000 LSE 10:55:19 100 3867.0000 LSE 10:55:19 21 3867.0000 LSE 10:55:19 432 3866.0000 LSE 10:55:51 603 3866.5000 LSE 10:55:51 420 3866.5000 LSE 10:57:17 455 3866.0000 LSE 10:57:41 488 3866.5000 LSE 10:59:04 39 3866.0000 LSE 10:59:12 111 3866.0000 LSE 10:59:12 150 3866.0000 LSE 10:59:12 75 3866.0000 LSE 10:59:12 147 3866.0000 LSE 10:59:12 55 3865.5000 LSE 10:59:14 87 3865.5000 LSE 10:59:16 348 3865.5000 LSE 10:59:16 162 3864.5000 LSE 11:00:07 253 3864.5000 LSE 11:00:07 163 3864.0000 LSE 11:00:19 167 3864.0000 LSE 11:00:19 154 3864.0000 LSE 11:00:19 418 3863.5000 LSE 11:01:40 68 3861.5000 LSE 11:02:51 458 3861.5000 LSE 11:02:51 448 3862.5000 LSE 11:04:59 436 3862.5000 LSE 11:06:26 478 3862.5000 LSE 11:06:26 406 3863.0000 LSE 11:07:23 26 3862.5000 LSE 11:07:24 209 3862.5000 LSE 11:07:24 118 3862.5000 LSE 11:07:24 50 3862.5000 LSE 11:07:24 489 3862.0000 LSE 11:08:19 404 3862.0000 LSE 11:09:39 393 3861.5000 LSE 11:09:43 97 3861.5000 LSE 11:09:43 405 3861.0000 LSE 11:10:13 84 3860.5000 LSE 11:11:56 3 3860.5000 LSE 11:11:56 11 3860.5000 LSE 11:11:56 150 3860.5000 LSE 11:11:56 180 3860.5000 LSE 11:11:56 23 3860.5000 LSE 11:11:56 443 3860.5000 LSE 11:11:56 414 3860.0000 LSE 11:12:20 114 3859.0000 LSE 11:12:53 280 3859.0000 LSE 11:12:53 414 3859.0000 LSE 11:13:06 469 3858.5000 LSE 11:13:41 462 3858.5000 LSE 11:13:41 252 3860.0000 LSE 11:15:46 108 3860.0000 LSE 11:15:46 69 3860.0000 LSE 11:15:46 35 3860.0000 LSE 11:15:46 461 3860.0000 LSE 11:15:46 33 3860.0000 LSE 11:16:08 150 3860.0000 LSE 11:16:38 389 3860.0000 LSE 11:16:38 123 3859.5000 LSE 11:17:12 305 3859.5000 LSE 11:17:31 407 3858.5000 LSE 11:18:40 117 3858.0000 LSE 11:18:46 350 3858.0000 LSE 11:18:46 474 3857.0000 LSE 11:19:40 150 3854.5000 LSE 11:20:30 268 3854.5000 LSE 11:20:44 460 3855.0000 LSE 11:22:02 64 3855.5000 LSE 11:22:54 421 3855.5000 LSE 11:22:57 477 3855.0000 LSE 11:23:01 144 3857.0000 LSE 11:25:03 138 3857.0000 LSE 11:25:03 156 3857.0000 LSE 11:25:03 11 3857.0000 LSE 11:25:03 171 3857.0000 LSE 11:25:03 362 3857.5000 LSE 11:26:43 80 3857.5000 LSE 11:26:43 409 3857.5000 LSE 11:26:43 352 3860.0000 LSE 11:29:35 460 3860.0000 LSE 11:29:35 217 3860.0000 LSE 11:29:35 446 3860.5000 LSE 11:30:04 321 3859.5000 LSE 11:30:12 89 3859.5000 LSE 11:30:12 105 3859.5000 LSE 11:30:12 452 3860.0000 LSE 11:30:47 309 3860.0000 LSE 11:31:05 126 3860.0000 LSE 11:31:05 27 3859.0000 LSE 11:31:49 425 3859.0000 LSE 11:31:49 438 3858.5000 LSE 11:33:30 467 3859.0000 LSE 11:33:30 466 3858.0000 LSE 11:34:48 381 3860.0000 LSE 11:36:54 102 3860.0000 LSE 11:36:54 269 3859.0000 LSE 11:37:11 150 3859.0000 LSE 11:37:11 402 3859.0000 LSE 11:37:11 394 3858.5000 LSE 11:38:33 340 3860.0000 LSE 11:41:25 117 3860.0000 LSE 11:41:25 446 3860.5000 LSE 11:42:03 456 3860.5000 LSE 11:42:45 429 3860.5000 LSE 11:42:45 95 3860.5000 LSE 11:42:45 306 3860.5000 LSE 11:42:45 81 3860.5000 LSE 11:42:45 39 3860.0000 LSE 11:44:24 445 3860.0000 LSE 11:44:24 367 3859.0000 LSE 11:44:29 82 3859.0000 LSE 11:44:29 63 3858.5000 LSE 11:45:17 187 3858.5000 LSE 11:45:17 19 3858.5000 LSE 11:45:17 198 3858.5000 LSE 11:45:17 444 3859.5000 LSE 11:46:44 233 3860.0000 LSE 11:47:28 180 3860.0000 LSE 11:47:28 31 3860.0000 LSE 11:47:28 430 3860.0000 LSE 11:48:37 478 3859.5000 LSE 11:48:46 434 3860.0000 LSE 11:49:43 412 3860.5000 LSE 11:51:32 92 3860.0000 LSE 11:52:13 383 3860.0000 LSE 11:52:13 38 3859.5000 LSE 11:52:19 377 3859.5000 LSE 11:52:19 2 3859.5000 LSE 11:53:09 410 3858.5000 LSE 11:53:36 80 3858.5000 LSE 11:53:36 228 3852.0000 LSE 11:55:42 438 3852.5000 LSE 11:56:07 106 3852.0000 LSE 11:57:09 359 3852.0000 LSE 11:57:09 114 3851.0000 LSE 11:57:36 458 3851.5000 LSE 11:58:04 185 3853.5000 LSE 11:59:15 274 3853.5000 LSE 11:59:15 221 3854.5000 LSE 11:59:44 280 3854.5000 LSE 11:59:56 150 3854.5000 LSE 11:59:56 457 3854.5000 LSE 11:59:56 207 3854.5000 LSE 11:59:56 168 3854.0000 LSE 12:00:00 200 3858.0000 LSE 12:01:59 462 3858.0000 LSE 12:02:24 233 3858.0000 LSE 12:02:24 61 3857.5000 LSE 12:02:58 350 3857.5000 LSE 12:02:58 160 3857.0000 LSE 12:03:12 251 3857.0000 LSE 12:03:12 42 3857.0000 LSE 12:03:12 461 3856.0000 LSE 12:04:36 2 3855.5000 LSE 12:04:55 3 3855.5000 LSE 12:04:55 150 3855.5000 LSE 12:04:55 68 3855.5000 LSE 12:04:55 236 3855.5000 LSE 12:04:55 392 3855.5000 LSE 12:04:55 8 3855.5000 LSE 12:04:55 349 3854.5000 LSE 12:07:04 134 3854.5000 LSE 12:07:04 469 3854.5000 LSE 12:07:39 437 3855.0000 LSE 12:08:59 452 3854.5000 LSE 12:09:04 470 3855.0000 LSE 12:09:55 482 3855.5000 LSE 12:10:24 2 3855.5000 LSE 12:12:05 400 3855.0000 LSE 12:12:05 486 3855.5000 LSE 12:12:05 331 3857.0000 LSE 12:12:49 95 3857.0000 LSE 12:12:49 112 3855.5000 LSE 12:13:29 309 3855.5000 LSE 12:13:29 398 3856.0000 LSE 12:14:09 81 3856.0000 LSE 12:14:09 412 3854.0000 LSE 12:16:36 379 3857.0000 LSE 12:17:39 65 3857.0000 LSE 12:17:39 395 3858.5000 LSE 12:19:07 486 3858.0000 LSE 12:19:24 42 3858.5000 LSE 12:19:56 131 3858.5000 LSE 12:19:56 442 3858.5000 LSE 12:19:56 141 3858.0000 LSE 12:19:59 330 3858.0000 LSE 12:20:21 482 3865.5000 LSE 12:23:07 439 3865.5000 LSE 12:23:20 105 3865.5000 LSE 12:24:10 306 3865.5000 LSE 12:24:10 39 3865.5000 LSE 12:24:53 49 3865.5000 LSE 12:24:54 342 3865.5000 LSE 12:24:59 94 3865.0000 LSE 12:25:05 20 3865.0000 LSE 12:25:05 300 3865.0000 LSE 12:25:05 67 3866.0000 LSE 12:26:12 45 3866.0000 LSE 12:26:12 67 3866.0000 LSE 12:26:15 29 3866.0000 LSE 12:26:16 209 3866.0000 LSE 12:26:16 27 3866.0000 LSE 12:26:16 75 3864.0000 LSE 12:26:49 100 3864.0000 LSE 12:26:49 175 3864.0000 LSE 12:26:49 81 3864.0000 LSE 12:26:49 516 3866.5000 LSE 12:30:00 466 3866.0000 LSE 12:30:02 468 3865.5000 LSE 12:31:07 208 3865.5000 LSE 12:31:10 251 3865.5000 LSE 12:31:10 430 3865.0000 LSE 12:33:00 28 3865.0000 LSE 12:33:00 458 3865.5000 LSE 12:34:08 159 3867.0000 LSE 12:35:47 324 3867.0000 LSE 12:35:47 451 3866.5000 LSE 12:36:34 481 3866.5000 LSE 12:36:34 482 3867.0000 LSE 12:37:11 97 3867.5000 LSE 12:38:17 299 3867.5000 LSE 12:38:17 398 3867.0000 LSE 12:38:24 75 3867.0000 LSE 12:40:09 330 3867.0000 LSE 12:40:09 67 3867.0000 LSE 12:40:09 477 3867.0000 LSE 12:40:09 401 3866.0000 LSE 12:40:42 166 3865.0000 LSE 12:42:25 233 3865.0000 LSE 12:42:25 490 3866.0000 LSE 12:43:03 94 3865.5000 LSE 12:43:41 150 3865.5000 LSE 12:43:42 15 3865.5000 LSE 12:43:42 301 3865.5000 LSE 12:43:42 330 3865.5000 LSE 12:43:42 428 3867.5000 LSE 12:46:43 150 3869.5000 LSE 12:47:50 432 3869.0000 LSE 12:47:53 565 3869.0000 LSE 12:47:53 233 3868.5000 LSE 12:48:38 281 3868.5000 LSE 12:48:38 713 3869.5000 LSE 12:49:37 223 3870.5000 LSE 12:51:02 480 3870.5000 LSE 12:51:02 652 3870.5000 LSE 12:52:23 475 3872.5000 LSE 12:53:51 652 3872.5000 LSE 12:54:46 440 3874.0000 LSE 12:54:59 396 3875.5000 LSE 12:56:34 34 3875.5000 LSE 12:56:36 722 3875.5000 LSE 12:56:36 148 3875.5000 LSE 12:56:47 21 3875.5000 LSE 12:56:48 14 3875.5000 LSE 12:57:00 150 3875.5000 LSE 12:57:00 100 3875.5000 LSE 12:57:00 465 3874.5000 LSE 12:57:40 377 3874.0000 LSE 12:58:13 30 3874.0000 LSE 12:58:13 400 3874.0000 LSE 12:58:14 403 3871.5000 LSE 13:00:29 372 3873.0000 LSE 13:01:00 48 3873.0000 LSE 13:01:00 175 3873.0000 LSE 13:01:00 24 3873.0000 LSE 13:01:00 329 3873.0000 LSE 13:01:00 484 3873.0000 LSE 13:01:00 152 3874.5000 LSE 13:02:26 319 3874.5000 LSE 13:02:33 70 3874.0000 LSE 13:03:00 121 3874.0000 LSE 13:03:06 242 3874.0000 LSE 13:03:06 414 3874.5000 LSE 13:03:27 173 3874.0000 LSE 13:04:00 449 3874.5000 LSE 13:04:00 429 3875.5000 LSE 13:05:40 470 3875.5000 LSE 13:05:40 75 3875.5000 LSE 13:05:40 173 3875.5000 LSE 13:05:40 237 3875.5000 LSE 13:05:40 117 3875.5000 LSE 13:07:10 1 3875.5000 LSE 13:07:14 327 3875.5000 LSE 13:07:14 69 3879.0000 LSE 13:08:55 106 3878.5000 LSE 13:08:59 323 3878.5000 LSE 13:08:59 250 3878.5000 LSE 13:08:59 39 3878.5000 LSE 13:08:59 153 3881.0000 LSE 13:09:46 204 3881.0000 LSE 13:10:00 490 3881.0000 LSE 13:10:05 196 3881.0000 LSE 13:10:05 264 3881.0000 LSE 13:10:07 100 3881.0000 LSE 13:10:07 79 3881.0000 LSE 13:10:07 399 3880.5000 LSE 13:10:42 47 3880.0000 LSE 13:12:16 393 3880.0000 LSE 13:12:17 97 3881.5000 LSE 13:13:59 179 3882.5000 LSE 13:15:22 248 3882.5000 LSE 13:15:22 489 3882.5000 LSE 13:15:22 364 3882.5000 LSE 13:15:22 58 3883.5000 LSE 13:16:28 104 3883.5000 LSE 13:16:28 304 3883.5000 LSE 13:16:28 150 3883.5000 LSE 13:16:28 104 3883.5000 LSE 13:16:28 332 3883.5000 LSE 13:16:28 457 3883.5000 LSE 13:16:28 152 3883.5000 LSE 13:16:28 249 3883.5000 LSE 13:16:28 446 3883.5000 LSE 13:18:41 326 3882.5000 LSE 13:20:13 146 3882.5000 LSE 13:20:13 6 3882.5000 LSE 13:20:13 4 3882.5000 LSE 13:20:13 240 3882.5000 LSE 13:20:13 230 3882.0000 LSE 13:20:13 472 3883.0000 LSE 13:20:13 462 3883.0000 LSE 13:20:13 150 3881.0000 LSE 13:21:06 96 3881.0000 LSE 13:21:06 153 3881.0000 LSE 13:21:06 419 3881.5000 LSE 13:22:01 198 3881.0000 LSE 13:22:53 488 3881.0000 LSE 13:22:53 467 3880.0000 LSE 13:23:44 12 3877.0000 LSE 13:25:22 36 3877.0000 LSE 13:25:22 28 3877.0000 LSE 13:25:22 406 3877.0000 LSE 13:25:22 326 3877.0000 LSE 13:25:24 84 3877.0000 LSE 13:25:24 439 3876.0000 LSE 13:25:29 256 3876.0000 LSE 13:26:45 63 3876.0000 LSE 13:26:45 132 3876.0000 LSE 13:26:46 315 3876.0000 LSE 13:26:46 76 3876.0000 LSE 13:26:46 1078 3881.0000 LSE 13:30:28 623 3881.5000 LSE 13:30:28 3 3880.5000 LSE 13:30:40 400 3882.5000 LSE 13:31:49 32 3882.5000 LSE 13:31:49 431 3882.5000 LSE 13:31:49 409 3882.5000 LSE 13:31:49 607 3886.5000 LSE 13:33:43 421 3886.5000 LSE 13:33:43 388 3886.0000 LSE 13:33:46 296 3886.5000 LSE 13:33:53 100 3886.5000 LSE 13:33:53 235 3886.0000 LSE 13:33:53 207 3886.0000 LSE 13:34:07 120 3886.0000 LSE 13:34:07 107 3886.0000 LSE 13:34:07 94 3886.0000 LSE 13:35:00 361 3886.0000 LSE 13:35:00 479 3886.0000 LSE 13:35:18 420 3887.0000 LSE 13:37:14 420 3887.5000 LSE 13:37:14 74 3886.5000 LSE 13:37:49 333 3886.5000 LSE 13:37:49 454 3886.5000 LSE 13:38:25 194 3886.0000 LSE 13:38:41 300 3886.0000 LSE 13:38:41 160 3886.0000 LSE 13:39:01 30 3886.0000 LSE 13:39:01 100 3886.0000 LSE 13:39:01 143 3886.0000 LSE 13:39:01 394 3885.5000 LSE 13:39:51 264 3887.0000 LSE 13:40:32 155 3887.0000 LSE 13:40:32 130 3887.5000 LSE 13:41:09 250 3887.5000 LSE 13:41:09 72 3887.5000 LSE 13:41:09 193 3887.5000 LSE 13:41:09 252 3887.5000 LSE 13:41:09 484 3887.5000 LSE 13:41:09 426 3887.5000 LSE 13:42:01 330 3887.5000 LSE 13:42:45 112 3887.5000 LSE 13:42:45 287 3887.5000 LSE 13:42:45 110 3887.5000 LSE 13:42:45 448 3887.5000 LSE 13:43:33 410 3887.5000 LSE 13:44:12 78 3887.5000 LSE 13:44:12 373 3887.5000 LSE 13:44:12 203 3887.0000 LSE 13:46:01 250 3887.0000 LSE 13:46:01 228 3887.0000 LSE 13:46:01 441 3887.0000 LSE 13:46:01 150 3887.0000 LSE 13:46:46 253 3887.0000 LSE 13:46:46 472 3887.0000 LSE 13:46:46 223 3888.5000 LSE 13:49:03 150 3888.5000 LSE 13:49:03 30 3888.5000 LSE 13:49:03 568 3889.0000 LSE 13:50:00 21 3888.5000 LSE 13:50:01 95 3888.5000 LSE 13:50:01 561 3888.5000 LSE 13:50:01 97 3888.5000 LSE 13:50:33 74 3888.5000 LSE 13:50:38 341 3888.5000 LSE 13:50:38 98 3889.5000 LSE 13:51:37 309 3889.5000 LSE 13:51:37 270 3892.0000 LSE 13:54:01 393 3892.0000 LSE 13:54:25 150 3892.0000 LSE 13:54:25 327 3892.0000 LSE 13:54:25 327 3893.0000 LSE 13:55:14 72 3893.0000 LSE 13:55:14 150 3893.0000 LSE 13:55:14 450 3892.5000 LSE 13:55:14 508 3893.0000 LSE 13:55:14 381 3892.0000 LSE 13:55:21 63 3892.0000 LSE 13:55:22 23 3892.0000 LSE 13:55:22 423 3891.0000 LSE 13:56:45 81 3890.5000 LSE 13:56:51 300 3890.5000 LSE 13:56:51 50 3890.5000 LSE 13:56:51 350 3888.0000 LSE 13:57:31 329 3889.5000 LSE 13:59:21 111 3889.5000 LSE 13:59:21 441 3889.0000 LSE 13:59:52 489 3889.0000 LSE 14:00:11 30 3893.0000 LSE 14:02:46 150 3893.0000 LSE 14:02:46 150 3893.0000 LSE 14:02:46 150 3893.0000 LSE 14:02:46 9 3893.0000 LSE 14:02:46 491 3893.0000 LSE 14:02:46 832 3893.0000 LSE 14:02:46 150 3893.5000 LSE 14:02:46 487 3893.5000 LSE 14:02:46 286 3892.0000 LSE 14:03:30 131 3892.0000 LSE 14:03:30 115 3890.0000 LSE 14:04:48 441 3890.0000 LSE 14:04:48 397 3890.0000 LSE 14:04:48 75 3890.0000 LSE 14:04:48 455 3891.0000 LSE 14:06:00 110 3890.5000 LSE 14:06:01 342 3890.5000 LSE 14:06:03 468 3891.0000 LSE 14:07:25 419 3890.5000 LSE 14:07:33 417 3890.5000 LSE 14:09:07 462 3890.5000 LSE 14:09:11 71 3890.5000 LSE 14:09:11 356 3890.5000 LSE 14:09:11 109 3890.5000 LSE 14:09:11 469 3889.5000 LSE 14:09:57 475 3890.5000 LSE 14:10:38 160 3890.0000 LSE 14:11:00 230 3890.0000 LSE 14:11:00 18 3890.0000 LSE 14:11:00 97 3890.0000 LSE 14:11:02 330 3890.0000 LSE 14:11:02 67 3890.0000 LSE 14:11:02 112 3889.0000 LSE 14:12:41 369 3889.0000 LSE 14:12:41 370 3889.0000 LSE 14:12:57 48 3889.0000 LSE 14:12:58 428 3889.0000 LSE 14:12:58 295 3890.0000 LSE 14:15:31 150 3890.0000 LSE 14:15:31 88 3890.0000 LSE 14:15:31 412 3890.0000 LSE 14:15:31 382 3890.0000 LSE 14:15:31 60 3889.5000 LSE 14:16:08 346 3889.5000 LSE 14:16:08 427 3889.5000 LSE 14:16:27 41 3889.0000 LSE 14:16:41 386 3889.0000 LSE 14:16:42 86 3889.5000 LSE 14:17:20 282 3889.5000 LSE 14:17:20 93 3889.5000 LSE 14:17:20 480 3888.5000 LSE 14:20:03 623 3891.0000 LSE 14:21:50 3 3890.5000 LSE 14:22:17 439 3890.5000 LSE 14:22:17 510 3890.5000 LSE 14:22:17 241 3890.5000 LSE 14:22:17 208 3890.5000 LSE 14:22:17 490 3890.5000 LSE 14:22:17 5 3890.5000 LSE 14:22:17 281 3890.5000 LSE 14:24:08 114 3890.5000 LSE 14:24:08 53 3890.0000 LSE 14:25:31 360 3890.0000 LSE 14:25:31 437 3890.0000 LSE 14:25:31 90 3889.5000 LSE 14:25:32 423 3889.5000 LSE 14:25:33 48 3889.0000 LSE 14:25:41 20 3889.0000 LSE 14:25:41 3 3889.0000 LSE 14:25:41 175 3889.0000 LSE 14:25:41 158 3889.0000 LSE 14:25:41 2 3889.0000 LSE 14:25:45 661 3891.5000 LSE 14:27:32 431 3891.5000 LSE 14:28:00 565 3891.0000 LSE 14:28:17 101 3890.5000 LSE 14:28:39 484 3891.0000 LSE 14:28:39 60 3891.0000 LSE 14:28:39 70 3890.5000 LSE 14:28:48 284 3890.5000 LSE 14:28:49 536 3891.5000 LSE 14:29:52 50 3891.0000 LSE 14:29:53 80 3891.0000 LSE 14:29:53 250 3891.0000 LSE 14:29:53 150 3888.5000 LSE 14:29:59 92 3889.0000 LSE 14:29:59 233 3888.5000 LSE 14:29:59 440 3891.0000 LSE 14:29:59 62 3891.0000 LSE 14:29:59 118 3891.0000 LSE 14:29:59 424 3889.5000 LSE 14:30:21 467 3889.5000 LSE 14:30:21 668 3895.0000 LSE 14:31:06 455 3895.0000 LSE 14:31:06 51 3894.5000 LSE 14:31:13 250 3895.5000 LSE 14:31:27 83 3895.5000 LSE 14:31:27 150 3895.5000 LSE 14:31:27 463 3895.5000 LSE 14:31:27 190 3894.5000 LSE 14:31:35 160 3894.5000 LSE 14:31:35 402 3894.5000 LSE 14:31:37 63 3894.5000 LSE 14:31:37 143 3894.5000 LSE 14:31:37 125 3897.5000 LSE 14:32:06 300 3897.5000 LSE 14:32:06 53 3897.5000 LSE 14:32:06 17 3896.0000 LSE 14:32:15 150 3899.5000 LSE 14:32:37 63 3899.0000 LSE 14:32:43 439 3899.0000 LSE 14:32:43 300 3899.0000 LSE 14:32:43 12 3899.0000 LSE 14:32:43 288 3899.0000 LSE 14:32:43 300 3899.0000 LSE 14:32:43 171 3899.0000 LSE 14:32:43 129 3899.0000 LSE 14:32:43 300 3899.0000 LSE 14:32:43 416 3898.5000 LSE 14:32:44 406 3899.0000 LSE 14:33:15 483 3898.5000 LSE 14:33:27 132 3898.5000 LSE 14:33:27 350 3898.5000 LSE 14:33:27 343 3898.5000 LSE 14:33:27 124 3898.5000 LSE 14:33:27 100 3899.0000 LSE 14:34:04 19 3899.0000 LSE 14:34:04 639 3899.5000 LSE 14:34:04 145 3899.0000 LSE 14:34:13 150 3901.0000 LSE 14:34:38 150 3900.5000 LSE 14:34:44 398 3900.5000 LSE 14:34:44 7 3900.5000 LSE 14:34:44 146 3900.5000 LSE 14:34:44 269 3900.5000 LSE 14:34:44 243 3900.5000 LSE 14:34:44 53 3900.5000 LSE 14:34:44 153 3900.5000 LSE 14:34:44 22 3899.5000 LSE 14:34:49 48 3899.5000 LSE 14:34:49 150 3899.5000 LSE 14:34:49 131 3899.5000 LSE 14:34:49 70 3899.5000 LSE 14:34:49 27 3899.0000 LSE 14:34:50 388 3899.0000 LSE 14:34:50 46 3899.0000 LSE 14:34:50 277 3897.5000 LSE 14:35:05 138 3897.5000 LSE 14:35:05 47 3895.0000 LSE 14:35:23 7 3895.0000 LSE 14:35:23 348 3895.0000 LSE 14:35:23 150 3902.0000 LSE 14:36:44 463 3903.5000 LSE 14:37:04 150 3904.0000 LSE 14:37:04 296 3904.0000 LSE 14:37:04 200 3904.0000 LSE 14:37:04 461 3904.0000 LSE 14:37:04 75 3904.0000 LSE 14:37:04 505 3904.0000 LSE 14:37:04 136 3903.0000 LSE 14:37:06 199 3903.0000 LSE 14:37:06 89 3903.0000 LSE 14:37:06 466 3903.0000 LSE 14:37:45 251 3902.5000 LSE 14:37:48 225 3902.5000 LSE 14:37:53 467 3901.5000 LSE 14:38:24 402 3900.5000 LSE 14:38:25 460 3900.5000 LSE 14:38:25 421 3900.0000 LSE 14:39:03 33 3899.5000 LSE 14:39:05 385 3899.5000 LSE 14:39:05 357 3897.0000 LSE 14:40:02 117 3897.0000 LSE 14:40:02 462 3896.5000 LSE 14:40:11 480 3896.5000 LSE 14:40:24 150 3897.0000 LSE 14:40:44 450 3897.0000 LSE 14:40:44 287 3897.0000 LSE 14:40:44 113 3897.0000 LSE 14:40:44 456 3896.5000 LSE 14:41:27 29 3896.5000 LSE 14:41:27 438 3895.5000 LSE 14:41:32 83 3900.0000 LSE 14:42:42 150 3900.0000 LSE 14:42:52 216 3900.0000 LSE 14:42:52 355 3899.5000 LSE 14:42:54 398 3899.5000 LSE 14:42:55 85 3899.5000 LSE 14:42:55 44 3899.5000 LSE 14:42:55 65 3899.5000 LSE 14:42:55 324 3899.5000 LSE 14:42:55 76 3899.5000 LSE 14:42:55 57 3899.5000 LSE 14:42:55 343 3899.5000 LSE 14:42:55 254 3896.0000 LSE 14:43:34 227 3896.0000 LSE 14:43:34 73 3896.0000 LSE 14:44:20 123 3896.0000 LSE 14:44:20 206 3896.0000 LSE 14:44:20 444 3895.5000 LSE 14:44:23 230 3894.5000 LSE 14:44:41 110 3894.5000 LSE 14:44:41 10 3894.5000 LSE 14:44:41 220 3894.0000 LSE 14:44:43 91 3894.5000 LSE 14:44:43 441 3897.0000 LSE 14:45:36 39 3896.0000 LSE 14:45:45 100 3896.0000 LSE 14:45:46 100 3896.0000 LSE 14:45:46 75 3896.0000 LSE 14:45:46 18 3896.0000 LSE 14:45:48 100 3896.0000 LSE 14:45:48 396 3895.5000 LSE 14:46:32 280 3895.5000 LSE 14:46:32 126 3895.5000 LSE 14:46:32 102 3891.5000 LSE 14:46:49 100 3896.5000 LSE 14:48:00 100 3896.5000 LSE 14:48:00 100 3896.5000 LSE 14:48:00 256 3897.5000 LSE 14:48:35 406 3898.5000 LSE 14:49:01 491 3898.0000 LSE 14:49:22 56 3898.0000 LSE 14:49:22 117 3898.0000 LSE 14:49:22 304 3898.0000 LSE 14:49:22 310 3898.5000 LSE 14:49:22 150 3898.5000 LSE 14:49:22 187 3898.0000 LSE 14:49:22 297 3895.0000 LSE 14:50:11 118 3895.0000 LSE 14:50:11 184 3894.5000 LSE 14:50:18 412 3896.5000 LSE 14:51:08 138 3895.5000 LSE 14:51:43 320 3895.5000 LSE 14:51:43 30 3895.5000 LSE 14:51:43 330 3898.0000 LSE 14:53:43 140 3898.0000 LSE 14:53:43 445 3897.5000 LSE 14:54:01 120 3897.0000 LSE 14:54:02 373 3897.0000 LSE 14:54:02 456 3896.5000 LSE 14:54:10 229 3895.0000 LSE 14:54:12 199 3895.0000 LSE 14:54:12 237 3896.0000 LSE 14:54:55 253 3896.0000 LSE 14:54:55 171 3894.5000 LSE 14:55:42 312 3894.5000 LSE 14:55:42 489 3894.5000 LSE 14:56:18 437 3891.5000 LSE 14:56:33 487 3891.0000 LSE 14:56:53 77 3888.0000 LSE 14:57:44 313 3888.0000 LSE 14:57:46 73 3888.0000 LSE 14:57:46 324 3886.0000 LSE 14:58:32 79 3886.0000 LSE 14:58:32 411 3884.5000 LSE 14:59:31 479 3884.0000 LSE 14:59:41 445 3884.0000 LSE 14:59:59 412 3886.5000 LSE 15:00:54 398 3887.5000 LSE 15:01:47 301 3887.5000 LSE 15:02:07 425 3887.0000 LSE 15:02:08 414 3887.5000 LSE 15:02:08 186 3887.5000 LSE 15:02:08 143 3886.5000 LSE 15:02:15 136 3886.5000 LSE 15:02:16 305 3886.5000 LSE 15:02:16 288 3886.5000 LSE 15:02:16 281 3886.0000 LSE 15:02:20 189 3886.0000 LSE 15:02:20 34 3888.5000 LSE 15:03:40 150 3888.5000 LSE 15:03:40 130 3888.5000 LSE 15:03:40 150 3888.5000 LSE 15:03:40 9 3888.5000 LSE 15:03:40 166 3889.0000 LSE 15:03:40 262 3889.0000 LSE 15:03:40 334 3894.5000 LSE 15:05:01 169 3894.5000 LSE 15:05:01 408 3894.0000 LSE 15:05:04 559 3893.5000 LSE 15:05:09 339 3893.0000 LSE 15:05:10 91 3893.0000 LSE 15:05:13 317 3893.0000 LSE 15:05:13 120 3893.0000 LSE 15:05:13 432 3892.5000 LSE 15:05:33 465 3891.0000 LSE 15:05:52 461 3889.5000 LSE 15:06:24 450 3889.5000 LSE 15:07:48 411 3889.5000 LSE 15:07:48 442 3889.5000 LSE 15:08:54 201 3894.5000 LSE 15:11:48 148 3894.5000 LSE 15:11:48 274 3894.5000 LSE 15:11:48 297 3894.5000 LSE 15:11:48 148 3894.5000 LSE 15:11:48 18 3894.5000 LSE 15:12:09 497 3895.0000 LSE 15:12:09 451 3894.5000 LSE 15:12:10 2 3894.0000 LSE 15:12:15 280 3894.0000 LSE 15:12:15 150 3894.0000 LSE 15:12:15 417 3894.0000 LSE 15:12:15 309 3893.0000 LSE 15:12:46 96 3893.0000 LSE 15:12:46 17 3891.0000 LSE 15:13:07 419 3891.5000 LSE 15:13:42 451 3890.5000 LSE 15:14:13 487 3890.0000 LSE 15:14:28 440 3888.0000 LSE 15:14:52 488 3890.0000 LSE 15:16:13 471 3890.5000 LSE 15:16:56 453 3890.5000 LSE 15:16:56 479 3891.0000 LSE 15:17:42 491 3889.5000 LSE 15:18:17 425 3893.5000 LSE 15:19:24 54 3893.5000 LSE 15:19:24 219 3893.0000 LSE 15:19:25 259 3893.0000 LSE 15:19:25 126 3892.5000 LSE 15:19:28 348 3892.5000 LSE 15:19:28 413 3892.5000 LSE 15:19:31 452 3896.0000 LSE 15:20:33 420 3896.0000 LSE 15:20:33 489 3895.5000 LSE 15:20:43 472 3895.0000 LSE 15:20:55 418 3894.5000 LSE 15:21:03 42 3896.5000 LSE 15:22:04 396 3896.5000 LSE 15:22:04 412 3897.5000 LSE 15:22:56 468 3897.0000 LSE 15:22:58 480 3896.5000 LSE 15:23:00 489 3897.0000 LSE 15:23:41 81 3897.0000 LSE 15:25:23 291 3897.0000 LSE 15:25:23 73 3897.0000 LSE 15:25:23 144 3896.5000 LSE 15:25:30 346 3896.5000 LSE 15:25:30 263 3896.0000 LSE 15:25:42 110 3896.0000 LSE 15:25:42 19 3896.0000 LSE 15:25:42 31 3896.0000 LSE 15:25:46 425 3895.5000 LSE 15:26:00 90 3894.0000 LSE 15:26:59 398 3894.0000 LSE 15:26:59 465 3896.0000 LSE 15:28:42 335 3896.5000 LSE 15:29:52 70 3896.5000 LSE 15:29:52 420 3896.5000 LSE 15:29:52 300 3896.0000 LSE 15:30:00 185 3896.0000 LSE 15:30:01 486 3895.5000 LSE 15:30:37 469 3893.5000 LSE 15:30:40 283 3893.0000 LSE 15:30:45 200 3893.0000 LSE 15:30:45 310 3893.0000 LSE 15:32:09 176 3893.0000 LSE 15:32:09 425 3893.0000 LSE 15:32:09 448 3893.0000 LSE 15:33:09 438 3893.0000 LSE 15:33:09 99 3892.0000 LSE 15:33:18 228 3892.0000 LSE 15:33:31 140 3892.0000 LSE 15:33:31 214 3891.5000 LSE 15:34:06 190 3891.5000 LSE 15:34:06 188 3891.5000 LSE 15:34:06 269 3891.5000 LSE 15:34:06 332 3891.0000 LSE 15:34:12 73 3891.0000 LSE 15:34:12 200 3890.0000 LSE 15:34:40 230 3890.0000 LSE 15:34:40 26 3890.0000 LSE 15:34:41 277 3889.0000 LSE 15:35:00 172 3889.0000 LSE 15:35:00 38 3889.0000 LSE 15:35:20 370 3889.0000 LSE 15:35:20 100 3889.5000 LSE 15:36:10 100 3889.5000 LSE 15:36:10 100 3889.5000 LSE 15:36:10 94 3889.5000 LSE 15:36:10 99 3889.5000 LSE 15:36:11 16 3889.5000 LSE 15:36:11 41 3889.5000 LSE 15:36:11 1 3889.5000 LSE 15:36:11 5 3889.5000 LSE 15:36:12 100 3889.5000 LSE 15:36:12 100 3889.5000 LSE 15:36:12 100 3889.5000 LSE 15:36:12 8 3889.5000 LSE 15:36:13 400 3889.5000 LSE 15:36:13 29 3889.5000 LSE 15:36:13 434 3889.0000 LSE 15:37:27 398 3889.0000 LSE 15:37:27 72 3889.0000 LSE 15:37:27 15 3887.0000 LSE 15:38:47 658 3887.0000 LSE 15:38:47 22 3887.0000 LSE 15:38:57 169 3887.0000 LSE 15:38:57 37 3887.0000 LSE 15:38:58 100 3887.0000 LSE 15:38:58 100 3887.0000 LSE 15:38:58 88 3886.5000 LSE 15:39:04 109 3886.5000 LSE 15:39:07 273 3886.5000 LSE 15:39:15 398 3886.0000 LSE 15:39:17 487 3885.0000 LSE 15:39:30 42 3882.5000 LSE 15:40:01 268 3882.5000 LSE 15:40:01 60 3882.5000 LSE 15:40:01 41 3882.5000 LSE 15:40:01 199 3882.5000 LSE 15:40:02 1 3882.5000 LSE 15:40:02 101 3882.5000 LSE 15:40:04 81 3882.5000 LSE 15:40:14 20 3882.5000 LSE 15:40:14 9 3882.5000 LSE 15:40:14 26 3882.5000 LSE 15:40:35 256 3882.5000 LSE 15:41:01 135 3882.5000 LSE 15:41:01 529 3882.0000 LSE 15:41:14 422 3882.0000 LSE 15:41:17 367 3881.0000 LSE 15:41:43 289 3883.0000 LSE 15:42:30 310 3883.5000 LSE 15:42:30 150 3883.5000 LSE 15:42:30 163 3883.5000 LSE 15:42:30 289 3883.5000 LSE 15:42:30 92 3883.5000 LSE 15:42:30 149 3883.5000 LSE 15:42:30 168 3883.0000 LSE 15:42:30 13 3883.0000 LSE 15:42:31 708 3883.5000 LSE 15:42:35 191 3883.5000 LSE 15:42:35 382 3883.5000 LSE 15:42:35 150 3884.0000 LSE 15:42:49 164 3884.0000 LSE 15:42:49 137 3884.0000 LSE 15:42:49 8 3884.0000 LSE 15:42:49 105 3884.5000 LSE 15:43:05 150 3884.5000 LSE 15:43:05 112 3884.0000 LSE 15:43:05 114 3884.0000 LSE 15:43:05 53 3885.0000 LSE 15:43:23 150 3885.0000 LSE 15:43:23 138 3885.0000 LSE 15:43:23 107 3885.0000 LSE 15:43:23 10 3885.0000 LSE 15:43:42 150 3885.0000 LSE 15:43:42 48 3885.0000 LSE 15:43:42 53 3885.5000 LSE 16:02:44 150 3885.5000 LSE 16:02:44 155 3885.5000 LSE 16:02:44 454 3885.0000 LSE 16:02:53 224 3884.0000 LSE 16:03:02 138 3884.0000 LSE 16:03:02 75 3884.0000 LSE 16:03:02 100 3885.0000 LSE 16:03:46 100 3885.0000 LSE 16:03:46 100 3885.0000 LSE 16:03:46 100 3885.0000 LSE 16:03:46 97 3885.0000 LSE 16:03:46 186 3885.0000 LSE 16:03:58 22 3885.0000 LSE 16:04:03 1 3885.0000 LSE 16:04:05 33 3885.0000 LSE 16:04:06 121 3885.0000 LSE 16:04:11 109 3885.0000 LSE 16:04:11 55 3885.0000 LSE 16:04:11 60 3885.0000 LSE 16:04:12 4 3885.0000 LSE 16:04:14 309 3886.0000 LSE 16:04:20 100 3886.0000 LSE 16:04:20 56 3886.0000 LSE 16:04:20 61 3886.0000 LSE 16:04:20 100 3886.0000 LSE 16:04:20 136 3886.0000 LSE 16:04:20 305 3887.0000 LSE 16:04:22 100 3886.5000 LSE 16:04:22 100 3886.5000 LSE 16:04:22 100 3886.5000 LSE 16:04:22 100 3886.5000 LSE 16:04:22 156 3886.5000 LSE 16:04:22 147 3886.5000 LSE 16:04:37 280 3886.5000 LSE 16:04:37 44 3886.5000 LSE 16:04:42 78 3886.5000 LSE 16:04:42 56 3886.5000 LSE 16:04:43 83 3886.5000 LSE 16:04:43 83 3886.5000 LSE 16:04:43 83 3886.5000 LSE 16:04:43 62 3887.0000 LSE 16:04:50 245 3887.0000 LSE 16:04:50 23 3887.0000 LSE 16:04:50 145 3887.0000 LSE 16:04:50 485 3881.5000 LSE 16:09:05 414 3881.5000 LSE 16:10:43 437 3878.0000 LSE 16:11:34 440 3878.0000 LSE 16:13:06 88 3877.5000 LSE 16:13:40 44 3877.5000 LSE 16:13:40 44 3877.5000 LSE 16:13:40 43 3876.5000 LSE 16:13:40 405 3876.5000 LSE 16:13:40 13 3878.5000 LSE 16:15:12 14 3878.5000 LSE 16:16:36 14 3876.5000 LSE 16:17:31 29 3876.5000 LSE 16:18:14 4 3877.0000 LSE 16:20:16 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 POSGZMGZNZDGMZM