Smiths Group PLC

Transaction in Own Shares • Feb 7, 2022

National Storage Mechanism | Additional information RNS Number : 8060A Smiths Group PLC 07 February 2022 07 February 2022 SMITHS GROUP PLC TRANSACTIONS IN OWN SHARES Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was effected pursuant to instructions issued by Smiths Group on 18 November 2021, as announced on 19 November 2021: Date of purchase Volume weighted average price paid per share (GBP) Number of shares purchased Lowest price paid per share: (GBP) Highest price paid per share: (GBP) Venue 04 February 2022 15.4306 215,000 15.3300 15.5150 XLON 04 February 2022 - - - - CHIX 04 February 2022 15.4236 65,256 15.3300 15.5200 BATE Smiths Group will cancel the purchased shares. ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 04 February 2022 is detailed below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. Enquiries: Jemma Spalton, Director of Investor Relations +44 (0)20 7004 1600 Jemma.spalton@smiths.com Matthew Whyte, Company Secretary +44 (0)20 7004 1600 Matthew.whyte@smiths.com Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11 About Smiths Group For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com. Time Exchange Venue Quantity purchased Price per share (GBP) Transaction reference number 10:05:19 XLON 50 15.505 480031931394904 10:05:19 XLON 130 15.505 480031931394905 10:05:19 XLON 102 15.505 480031931394906 10:05:19 XLON 78 15.505 480031931394907 10:05:21 XLON 150 15.5 480031931394919 10:05:21 XLON 114 15.5 480031931394920 10:05:21 XLON 116 15.5 480031931394921 10:05:21 XLON 101 15.5 480031931394922 10:05:28 XLON 154 15.49 480031931394944 10:05:28 XLON 4 15.49 480031931394945 10:09:52 BATE 100 15.5 030000JNS 10:11:18 XLON 122 15.495 480031931395833 10:11:18 XLON 90 15.495 480031931395834 10:11:24 XLON 114 15.495 480031931395837 10:11:26 BATE 50 15.495 030000JRQ 10:11:26 XLON 41 15.495 480031931395859 10:11:26 XLON 114 15.495 480031931395860 10:11:28 XLON 15 15.495 480031931395865 10:11:29 BATE 17 15.495 030000JS1 10:11:30 XLON 114 15.495 480031931395879 10:11:30 XLON 114 15.495 480031931395880 10:11:30 XLON 150 15.495 480031931395881 10:11:30 XLON 44 15.495 480031931395882 10:11:33 BATE 32 15.495 030000JS6 10:11:35 BATE 21 15.495 030000JS7 10:11:37 BATE 22 15.495 030000JSC 10:14:40 XLON 149 15.495 480031931396366 10:14:40 BATE 100 15.49 030000K2V 10:14:40 XLON 133 15.49 480031931396367 10:16:33 XLON 613 15.49 480031931396677 10:18:01 BATE 52 15.485 030000KCG 10:18:01 XLON 528 15.485 480031931396905 10:18:01 BATE 124 15.485 030000KCH 10:18:01 XLON 240 15.485 480031931396907 10:18:01 XLON 89 15.485 480031931396908 10:18:02 BATE 10 15.485 030000KCQ 10:18:05 BATE 100 15.485 030000KCU 10:18:15 BATE 144 15.485 030000KDH 10:18:15 BATE 294 15.485 030000KDI 10:18:58 XLON 452 15.48 480031931397101 10:19:15 XLON 148 15.48 480031931397165 10:19:15 XLON 19 15.48 480031931397166 10:19:15 XLON 190 15.48 480031931397167 10:19:15 XLON 31 15.48 480031931397168 10:19:15 XLON 363 15.48 480031931397169 10:21:22 BATE 114 15.475 030000KPG 10:23:20 BATE 120 15.465 030000KWR 10:23:20 BATE 43 15.465 030000KWS 10:23:20 XLON 319 15.465 480031931397756 10:24:11 BATE 105 15.455 030000L0Z 10:24:16 BATE 68 15.455 030000L1G 10:24:18 BATE 83 15.455 030000L1H 10:24:20 BATE 102 15.45 030000L1V 10:24:20 BATE 37 15.45 030000L1W 10:29:47 XLON 433 15.45 480031931398697 10:30:25 BATE 464 15.445 030000LNK 10:30:25 XLON 47 15.445 480031931398886 10:30:25 XLON 115 15.445 480031931398887 10:30:25 BATE 91 15.445 030000LNM 10:30:27 XLON 150 15.44 480031931398889 10:30:27 XLON 7 15.44 480031931398890 10:30:32 XLON 98 15.44 480031931398924 10:31:39 BATE 105 15.445 030000LQT 10:31:47 XLON 496 15.44 480031931399130 10:31:47 XLON 240 15.44 480031931399164 10:31:47 XLON 150 15.44 480031931399165 10:31:47 XLON 93 15.44 480031931399166 10:31:50 XLON 240 15.435 480031931399186 10:35:05 BATE 46 15.45 030000M3C 10:35:12 XLON 368 15.45 480031931399904 10:37:54 XLON 11 15.46 480031931400293 10:37:54 XLON 322 15.46 480031931400294 10:38:27 XLON 309 15.465 480031931400355 10:38:27 XLON 197 15.465 480031931400356 10:38:54 XLON 150 15.465 480031931400426 10:38:54 XLON 150 15.465 480031931400427 10:38:54 XLON 116 15.465 480031931400428 10:38:54 XLON 180 15.465 480031931400429 10:39:24 XLON 181 15.455 480031931400529 10:39:24 XLON 371 15.455 480031931400530 10:39:24 XLON 150 15.455 480031931400532 10:39:24 XLON 51 15.455 480031931400533 10:39:24 XLON 150 15.46 480031931400534 10:39:24 XLON 118 15.46 480031931400535 10:39:24 XLON 112 15.46 480031931400536 10:39:29 XLON 98 15.46 480031931400537 10:39:29 XLON 150 15.46 480031931400538 10:39:44 XLON 114 15.46 480031931400587 10:39:49 XLON 150 15.46 480031931400605 10:40:11 XLON 211 15.455 480031931400685 10:40:11 XLON 201 15.455 480031931400686 10:40:12 XLON 301 15.455 480031931400701 10:40:44 XLON 106 15.455 480031931400761 10:40:44 XLON 258 15.455 480031931400762 10:42:29 BATE 124 15.45 030000MP9 10:42:29 BATE 100 15.455 030000MPA 10:42:29 BATE 42 15.455 030000MPB 10:42:30 XLON 10 15.455 480031931401070 10:42:30 XLON 56 15.455 480031931401071 10:42:30 XLON 111 15.455 480031931401072 10:42:30 XLON 128 15.455 480031931401073 10:42:30 XLON 180 15.455 480031931401074 10:42:32 XLON 83 15.455 480031931401087 10:42:32 XLON 150 15.455 480031931401088 10:42:32 XLON 55 15.455 480031931401089 10:42:32 XLON 111 15.455 480031931401090 10:42:32 XLON 117 15.455 480031931401096 10:42:32 XLON 150 15.455 480031931401097 10:42:32 XLON 55 15.455 480031931401098 10:42:34 XLON 150 15.45 480031931401117 10:42:34 XLON 53 15.45 480031931401118 10:42:34 XLON 54 15.45 480031931401119 10:42:34 XLON 111 15.45 480031931401120 10:42:34 XLON 104 15.45 480031931401121 10:42:34 XLON 107 15.45 480031931401123 10:42:34 XLON 49 15.45 480031931401124 10:42:35 XLON 311 15.45 480031931401125 10:42:35 XLON 150 15.45 480031931401126 10:42:35 XLON 54 15.45 480031931401127 10:42:35 XLON 110 15.45 480031931401128 10:42:35 XLON 74 15.45 480031931401129 10:42:35 XLON 65 15.45 480031931401130 10:42:35 XLON 186 15.45 480031931401131 10:42:35 XLON 180 15.45 480031931401132 10:43:48 XLON 735 15.45 480031931401263 10:43:48 XLON 250 15.45 480031931401253 10:43:48 XLON 197 15.45 480031931401254 10:44:15 XLON 747 15.45 480031931401317 10:44:15 XLON 150 15.455 480031931401318 10:44:15 XLON 907 15.455 480031931401319 10:44:15 XLON 118 15.455 480031931401320 10:44:15 XLON 66 15.455 480031931401321 10:44:20 BATE 110 15.445 030000MUP 10:44:20 BATE 40 15.445 030000MUQ 10:44:20 BATE 96 15.445 030000MUR 10:45:30 BATE 114 15.44 030000MY2 10:45:30 BATE 116 15.44 030000MY3 10:46:47 XLON 64 15.455 480031931401672 10:47:32 XLON 161 15.455 480031931401754 10:47:32 XLON 499 15.455 480031931401755 10:47:32 XLON 104 15.455 480031931401757 10:47:32 XLON 526 15.455 480031931401758 10:47:33 BATE 120 15.45 030000N65 10:47:33 BATE 124 15.45 030000N66 10:47:34 XLON 68 15.45 480031931401780 10:47:58 XLON 10 15.455 480031931401821 10:48:00 XLON 145 15.455 480031931401825 10:48:00 XLON 113 15.455 480031931401826 10:48:35 XLON 125 15.445 480031931401876 10:48:35 XLON 44 15.445 480031931401877 10:48:35 XLON 109 15.445 480031931401878 10:49:42 XLON 116 15.445 480031931402020 10:49:42 XLON 117 15.445 480031931402021 10:56:47 XLON 119 15.46 480031931403141 10:56:47 XLON 49 15.46 480031931403134 10:56:47 XLON 284 15.46 480031931403135 10:56:47 XLON 52 15.46 480031931403136 10:56:47 XLON 277 15.46 480031931403137 10:56:47 BATE 90 15.46 030000O05 10:56:47 BATE 100 15.46 030000O06 10:56:56 XLON 110 15.455 480031931403241 10:56:56 XLON 180 15.455 480031931403242 10:56:56 XLON 117 15.455 480031931403243 10:59:14 XLON 74 15.46 480031931403657 10:59:53 XLON 33 15.465 480031931403698 10:59:53 XLON 114 15.465 480031931403699 10:59:53 BATE 107 15.465 030000OB1 11:00:03 BATE 102 15.465 030000OC4 11:00:04 XLON 103 15.46 480031931403738 11:00:04 XLON 119 15.46 480031931403739 11:00:06 XLON 133 15.46 480031931403745 11:00:06 XLON 109 15.46 480031931403746 11:00:06 XLON 150 15.46 480031931403747 11:00:16 XLON 184 15.45 480031931403794 11:00:16 BATE 55 15.455 030000ODV 11:00:16 XLON 95 15.45 480031931403795 11:00:16 XLON 82 15.45 480031931403796 11:01:32 XLON 342 15.445 480031931403940 11:02:49 XLON 124 15.445 480031931404111 11:02:49 XLON 191 15.445 480031931404112 11:02:49 XLON 402 15.445 480031931404116 11:03:25 BATE 211 15.435 030000OOA 11:03:25 XLON 597 15.435 480031931404305 11:03:43 XLON 602 15.435 480031931404366 11:03:43 XLON 240 15.435 480031931404368 11:04:59 BATE 80 15.435 030000OV1 11:04:59 BATE 98 15.435 030000OV2 11:05:15 BATE 130 15.425 030000OWX 11:05:15 BATE 45 15.425 030000OWY 11:07:07 XLON 212 15.425 480031931405030 11:07:11 BATE 247 15.42 030000P1Y 11:07:11 BATE 27 15.42 030000P1Z 11:09:08 XLON 256 15.415 480031931405478 11:11:13 XLON 350 15.415 480031931405882 11:11:54 XLON 640 15.42 480031931406015 11:12:05 XLON 150 15.42 480031931406052 11:12:05 XLON 105 15.42 480031931406053 11:12:13 XLON 150 15.42 480031931406101 11:13:23 BATE 42 15.42 030000PU7 11:16:33 BATE 50 15.425 030000Q7K 11:17:10 XLON 177 15.43 480031931407250 11:17:10 BATE 100 15.43 030000Q9K 11:18:26 BATE 100 15.435 030000QDU 11:18:26 XLON 240 15.435 480031931407459 11:18:26 XLON 330 15.435 480031931407460 11:19:43 XLON 25 15.44 480031931407657 11:20:39 BATE 24 15.44 030000QMY 11:21:02 XLON 670 15.435 480031931407836 11:21:02 XLON 240 15.435 480031931407838 11:21:02 XLON 100 15.435 480031931407839 11:21:02 XLON 158 15.435 480031931407840 11:21:02 XLON 150 15.44 480031931407841 11:21:02 XLON 119 15.44 480031931407842 11:21:02 XLON 118 15.44 480031931407843 11:21:02 XLON 125 15.44 480031931407844 11:21:02 XLON 113 15.44 480031931407845 11:21:02 XLON 73 15.44 480031931407846 11:21:07 XLON 290 15.44 480031931407864 11:21:07 XLON 167 15.44 480031931407865 11:21:07 XLON 150 15.44 480031931407866 11:21:07 XLON 113 15.44 480031931407867 11:21:08 XLON 77 15.44 480031931407868 11:21:08 XLON 150 15.44 480031931407869 11:21:08 XLON 62 15.44 480031931407870 11:21:08 XLON 173 15.43 480031931407871 11:21:08 XLON 104 15.43 480031931407872 11:21:08 XLON 64 15.43 480031931407873 11:21:11 BATE 100 15.42 030000QPV 11:21:11 BATE 77 15.42 030000QPW 11:32:37 XLON 108 15.46 480031931409391 11:32:37 XLON 150 15.46 480031931409392 11:32:37 XLON 117 15.46 480031931409393 11:32:37 XLON 109 15.46 480031931409394 11:32:37 XLON 150 15.46 480031931409395 11:32:39 XLON 130 15.46 480031931409400 11:32:39 XLON 201 15.46 480031931409401 11:32:39 XLON 150 15.46 480031931409402 11:32:39 XLON 109 15.46 480031931409403 11:32:39 XLON 73 15.46 480031931409404 11:32:40 XLON 99 15.46 480031931409405 11:32:40 XLON 119 15.46 480031931409406 11:32:40 XLON 109 15.46 480031931409410 11:32:40 XLON 119 15.46 480031931409411 11:34:29 XLON 167 15.465 480031931409571 11:37:12 BATE 235 15.475 030000RXK 11:37:13 BATE 86 15.475 030000RXL 11:37:13 BATE 149 15.475 030000RXM 11:37:13 XLON 240 15.475 480031931409894 11:37:13 XLON 158 15.475 480031931409895 11:37:13 XLON 45 15.475 480031931409896 11:37:17 XLON 47 15.48 480031931409903 11:37:17 XLON 150 15.48 480031931409904 11:37:17 XLON 303 15.48 480031931409905 11:38:33 BATE 20 15.495 030000S1S 11:39:51 XLON 123 15.49 480031931410184 11:43:01 XLON 150 15.49 480031931410559 11:43:01 XLON 113 15.49 480031931410560 11:43:18 XLON 150 15.49 480031931410601 11:53:08 BATE 88 15.49 030000SZB 11:53:08 BATE 54 15.49 030000SZC 11:53:08 XLON 389 15.48 480031931411522 11:53:08 XLON 167 15.485 480031931411524 11:53:15 XLON 86 15.485 480031931411620 11:53:15 XLON 71 15.485 480031931411621 11:53:15 XLON 150 15.485 480031931411622 11:53:14 XLON 10 15.485 480031931411619 11:53:15 XLON 122 15.485 480031931411624 11:53:15 XLON 150 15.485 480031931411625 11:57:02 XLON 150 15.475 480031931412104 11:57:02 XLON 135 15.475 480031931412105 11:57:39 XLON 209 15.49 480031931412178 11:57:39 XLON 163 15.49 480031931412180 11:57:53 XLON 1030 15.495 480031931412236 11:58:02 XLON 826 15.5 480031931412254 11:58:03 BATE 73 15.5 030000TCF 11:58:04 XLON 114 15.5 480031931412262 11:58:04 XLON 1214 15.5 480031931412263 11:58:04 XLON 134 15.5 480031931412264 11:58:06 XLON 64 15.5 480031931412265 11:58:08 BATE 1 15.5 030000TCV 11:58:11 BATE 21 15.5 030000TD7 11:58:38 XLON 32 15.495 480031931412322 11:58:38 XLON 592 15.495 480031931412323 11:59:35 BATE 55 15.5 030000TGZ 11:59:35 XLON 240 15.495 480031931412490 11:59:39 XLON 150 15.495 480031931412501 11:59:40 BATE 29 15.495 030000TH4 11:59:40 BATE 17 15.495 030000TH5 11:59:47 XLON 433 15.49 480031931412530 11:59:47 XLON 184 15.49 480031931412541 11:59:47 XLON 292 15.49 480031931412542 11:59:53 XLON 268 15.485 480031931412570 11:59:53 BATE 70 15.49 030000TIB 11:59:53 XLON 240 15.485 480031931412576 11:59:53 XLON 389 15.485 480031931412577 11:59:55 XLON 252 15.48 480031931412604 11:59:56 BATE 27 15.485 030000TIY 11:59:56 BATE 27 15.485 030000TIZ 11:59:56 BATE 19 15.485 030000TJ0 12:03:04 XLON 110 15.495 480031931413036 12:07:46 BATE 90 15.515 030000U5Z 12:09:48 BATE 50 15.515 030000UAQ 12:09:59 XLON 738 15.515 480031931413878 12:10:19 BATE 118 15.52 030000UCF 12:10:34 XLON 150 15.515 480031931414017 12:10:48 XLON 150 15.515 480031931414049 12:11:02 BATE 30 15.5 030000UEO 12:11:02 BATE 29 15.5 030000UEP 12:11:53 XLON 273 15.495 480031931414106 12:11:53 XLON 280 15.495 480031931414107 12:11:53 XLON 150 15.495 480031931414126 12:11:53 XLON 129 15.495 480031931414127 12:11:57 XLON 248 15.485 480031931414166 12:11:57 XLON 193 15.485 480031931414167 12:11:58 XLON 111 15.485 480031931414170 12:12:36 XLON 330 15.485 480031931414235 12:12:46 XLON 352 15.485 480031931414274 12:13:26 BATE 53 15.49 030000UKG 12:15:28 XLON 398 15.485 480031931414566 12:15:28 XLON 46 15.485 480031931414562 12:15:28 XLON 352 15.485 480031931414563 12:15:28 BATE 104 15.49 030000UPC 12:15:28 BATE 124 15.49 030000UPD 12:15:34 XLON 12 15.48 480031931414576 12:15:34 XLON 466 15.48 480031931414577 12:15:35 XLON 175 15.475 480031931414581 12:15:35 XLON 480 15.475 480031931414582 12:15:37 XLON 257 15.47 480031931414583 12:15:37 XLON 7 15.47 480031931414584 12:15:37 XLON 240 15.475 480031931414585 12:15:37 XLON 150 15.475 480031931414586 12:15:37 XLON 109 15.475 480031931414587 12:15:37 XLON 114 15.475 480031931414588 12:15:59 XLON 300 15.475 480031931414671 12:17:20 XLON 716 15.47 480031931414846 12:17:20 XLON 150 15.475 480031931414848 12:17:20 XLON 117 15.475 480031931414849 12:17:25 XLON 150 15.475 480031931414857 12:17:25 XLON 7 15.475 480031931414858 12:17:25 XLON 68 15.475 480031931414859 12:17:25 XLON 100 15.475 480031931414860 12:17:25 XLON 117 15.475 480031931414861 12:17:27 XLON 150 15.46 480031931414867 12:17:27 XLON 7 15.46 480031931414868 12:17:27 XLON 271 15.46 480031931414869 12:17:28 BATE 100 15.46 030000USH 12:17:28 XLON 111 15.46 480031931414870 12:17:28 XLON 100 15.46 480031931414871 12:17:29 XLON 167 15.46 480031931414876 12:17:30 XLON 105 15.46 480031931414877 12:17:30 XLON 100 15.46 480031931414878 12:17:56 BATE 114 15.46 030000UT0 12:18:12 BATE 66 15.455 030000UTC 12:18:23 XLON 656 15.445 480031931415001 12:18:23 BATE 100 15.45 030000UTQ 12:18:47 BATE 100 15.445 030000UUB 12:18:52 BATE 78 15.445 030000UUH 12:18:57 BATE 78 15.445 030000UUR 12:19:02 BATE 78 15.445 030000UUY 12:19:07 BATE 78 15.445 030000UV2 12:22:53 BATE 343 15.435 030000V20 12:22:53 BATE 3 15.435 030000V21 12:22:53 BATE 274 15.435 030000V22 12:22:53 XLON 150 15.435 480031931415398 12:27:19 BATE 305 15.445 030000VA5 12:27:19 XLON 410 15.445 480031931415813 12:27:19 BATE 23 15.445 030000VA8 12:27:19 BATE 350 15.445 030000VA9 12:27:20 BATE 120 15.445 030000VAA 12:28:40 XLON 85 15.45 480031931415905 12:29:43 BATE 46 15.45 030000VFR 12:29:43 BATE 82 15.45 030000VFS 12:29:43 BATE 206 15.45 030000VFT 12:30:06 XLON 33 15.445 480031931416031 12:30:08 XLON 33 15.445 480031931416032 12:30:09 XLON 197 15.445 480031931416033 12:30:11 XLON 33 15.445 480031931416037 12:30:20 XLON 349 15.445 480031931416071 12:30:21 XLON 33 15.445 480031931416072 12:30:24 XLON 423 15.445 480031931416083 12:30:24 XLON 80 15.445 480031931416084 12:30:24 XLON 94 15.445 480031931416085 12:30:24 XLON 14 15.445 480031931416086 12:30:24 BATE 90 15.45 030000VHW 12:35:25 BATE 138 15.45 030000VUQ 12:35:25 BATE 31 15.45 030000VUR 12:36:22 XLON 141 15.45 480031931416613 12:36:22 XLON 508 15.45 480031931416614 12:36:22 BATE 475 15.45 030000VWR 12:36:22 BATE 169 15.45 030000VWT 12:36:49 BATE 44 15.475 030000VZE 12:37:09 XLON 173 15.475 480031931416700 12:37:09 XLON 119 15.475 480031931416701 12:37:09 XLON 118 15.475 480031931416702 12:37:12 XLON 167 15.475 480031931416707 12:37:14 XLON 118 15.475 480031931416708 12:37:42 XLON 114 15.475 480031931416744 12:37:47 XLON 252 15.475 480031931416747 12:37:52 XLON 150 15.475 480031931416748 12:37:52 XLON 72 15.475 480031931416749 12:38:12 XLON 150 15.475 480031931416771 12:38:12 XLON 114 15.475 480031931416772 12:38:16 BATE 42 15.475 030000W23 12:38:17 XLON 150 15.475 480031931416796 12:38:17 XLON 114 15.475 480031931416797 12:38:20 XLON 150 15.475 480031931416802 12:38:33 XLON 150 15.475 480031931416842 12:38:33 XLON 110 15.475 480031931416843 12:38:38 XLON 150 15.475 480031931416856 12:38:41 XLON 170 15.475 480031931416860 12:38:41 XLON 150 15.475 480031931416861 12:39:01 XLON 260 15.475 480031931416872 12:39:11 XLON 150 15.475 480031931416899 12:39:13 BATE 52 15.475 030000W44 12:39:55 XLON 66 15.48 480031931416962 12:39:55 XLON 150 15.48 480031931416963 12:42:11 XLON 281 15.475 480031931417184 12:43:10 BATE 73 15.49 030000WE3 12:43:21 XLON 645 15.485 480031931417334 12:43:26 BATE 13 15.49 030000WFG 12:47:02 XLON 429 15.485 480031931417734 12:50:25 XLON 616 15.495 480031931418205 12:50:25 BATE 330 15.495 030000WZ1 12:50:29 XLON 204 15.49 480031931418223 12:50:29 XLON 393 15.49 480031931418224 12:50:29 BATE 101 15.495 030000WZ7 12:50:29 XLON 155 15.49 480031931418227 12:50:29 XLON 150 15.49 480031931418228 12:50:29 XLON 327 15.49 480031931418229 12:50:38 BATE 100 15.495 030000WZJ 12:50:43 BATE 100 15.495 030000WZU 12:50:43 BATE 93 15.495 030000WZV 12:50:48 BATE 60 15.495 030000X0C 12:50:48 BATE 100 15.495 030000X0D 12:50:52 BATE 275 15.495 030000X0G 12:50:52 BATE 60 15.495 030000X0H 12:50:54 BATE 100 15.495 030000X0I 12:51:07 BATE 71 15.495 030000X0V 12:51:14 XLON 223 15.485 480031931418295 12:57:34 BATE 127 15.495 030000XH8 12:57:34 BATE 81 15.495 030000XH9 12:57:34 BATE 53 15.495 030000XHA 12:57:34 BATE 70 15.495 030000XHB 12:57:37 BATE 100 15.495 030000XHG 12:59:41 XLON 150 15.49 480031931419483 12:59:41 XLON 36 15.49 480031931419484 12:59:45 BATE 62 15.49 030000XOU 12:59:50 BATE 41 15.49 030000XOX 13:00:01 BATE 100 15.49 030000XPH 13:00:06 BATE 89 15.49 030000XQ2 13:01:08 XLON 36 15.485 480031931419670 13:02:46 XLON 104 15.5 480031931419949 13:02:46 XLON 118 15.5 480031931419950 13:02:51 XLON 150 15.5 480031931419954 13:02:51 XLON 118 15.5 480031931419955 13:03:07 XLON 167 15.495 480031931420000 13:03:07 XLON 225 15.495 480031931420001 13:03:07 BATE 42 15.495 030000XXT 13:03:07 BATE 101 15.495 030000XXU 13:03:07 XLON 163 15.495 480031931420003 13:03:07 XLON 344 15.495 480031931420004 13:03:07 XLON 2 15.495 480031931420005 13:03:15 XLON 130 15.495 480031931420034 13:03:15 XLON 170 15.495 480031931420035 13:03:15 XLON 150 15.495 480031931420036 13:04:03 XLON 125 15.495 480031931420154 13:04:03 XLON 150 15.495 480031931420155 13:04:03 XLON 69 15.495 480031931420156 13:05:04 XLON 150 15.495 480031931420262 13:05:04 XLON 282 15.495 480031931420263 13:05:05 XLON 150 15.485 480031931420271 13:05:05 XLON 11 15.485 480031931420272 13:05:16 XLON 240 15.485 480031931420300 13:05:16 XLON 137 15.485 480031931420301 13:05:16 XLON 73 15.485 480031931420302 13:05:16 XLON 133 15.485 480031931420303 13:06:41 XLON 134 15.48 480031931420417 13:10:34 XLON 703 15.495 480031931420746 13:11:27 XLON 150 15.49 480031931420829 13:11:27 XLON 126 15.49 480031931420830 13:19:30 BATE 54 15.49 030000Z6H 13:19:35 BATE 73 15.49 030000Z6K 13:19:44 XLON 127 15.49 480031931421973 13:19:44 BATE 100 15.49 030000Z7C 13:19:49 XLON 133 15.485 480031931421995 13:21:41 XLON 150 15.485 480031931422238 13:24:10 BATE 100 15.48 030000ZKD 13:24:10 XLON 100 15.48 480031931422516 13:24:10 XLON 106 15.48 480031931422517 13:24:12 XLON 133 15.48 480031931422519 13:24:13 BATE 100 15.48 030000ZKR 13:24:13 XLON 110 15.48 480031931422536 13:24:13 XLON 74 15.48 480031931422537 13:24:13 XLON 112 15.48 480031931422538 13:24:15 XLON 246 15.48 480031931422539 13:24:52 XLON 150 15.48 480031931422594 13:24:52 XLON 130 15.48 480031931422595 13:28:58 XLON 167 15.49 480031931423068 13:28:58 XLON 129 15.49 480031931423069 13:28:58 BATE 6 15.49 030000ZUZ 13:29:01 BATE 10 15.485 030000ZVD 13:29:43 XLON 630 15.48 480031931423148 13:29:43 BATE 120 15.48 030000ZX0 13:30:13 BATE 206 15.475 03000101Y 13:30:14 XLON 150 15.48 480031931423453 13:30:14 XLON 14 15.48 480031931423454 13:30:14 BATE 4 15.475 03000102L 13:30:34 XLON 242 15.46 480031931423800 13:30:35 XLON 150 15.46 480031931423802 13:30:35 XLON 115 15.46 480031931423803 13:30:38 XLON 150 15.455 480031931423841 13:30:39 BATE 101 15.455 030001078 13:30:42 XLON 150 15.455 480031931423883 13:30:44 XLON 150 15.455 480031931423920 13:30:54 XLON 150 15.455 480031931423986 13:30:54 XLON 127 15.455 480031931423987 13:33:32 XLON 150 15.455 480031931424738 13:33:32 XLON 126 15.455 480031931424739 13:33:32 XLON 55 15.455 480031931424740 13:33:32 BATE 42 15.455 0300010NT 13:33:54 XLON 682 15.44 480031931424798 13:34:28 BATE 100 15.445 0300010RV 13:34:28 BATE 140 15.445 0300010RW 13:34:30 BATE 78 15.445 0300010S9 13:34:30 BATE 73 15.445 0300010SA 13:34:32 BATE 78 15.445 0300010SN 13:34:34 BATE 78 15.445 0300010SQ 13:34:35 BATE 1 15.445 0300010SR 13:34:35 BATE 100 15.445 0300010SS 13:34:48 BATE 55 15.445 0300010TR 13:35:54 XLON 100 15.44 480031931425182 13:35:54 BATE 153 15.44 0300010ZO 13:36:33 XLON 125 15.44 480031931425332 13:36:38 XLON 24 15.44 480031931425409 13:36:38 XLON 125 15.44 480031931425410 13:36:43 XLON 150 15.44 480031931425449 13:37:15 XLON 206 15.435 480031931425538 13:37:15 XLON 118 15.435 480031931425539 13:37:15 BATE 110 15.44 03000114Q 13:37:15 XLON 115 15.435 480031931425541 13:37:15 XLON 279 15.435 480031931425542 13:37:20 BATE 47 15.44 03000114W 13:37:20 BATE 10 15.44 03000114X 13:37:20 BATE 19 15.44 03000114Y 13:37:20 BATE 80 15.44 03000114Z 13:37:20 BATE 90 15.44 030001150 13:39:47 BATE 68 15.445 0300011DR 13:41:43 XLON 727 15.465 480031931426408 13:41:45 BATE 281 15.46 0300011OC 13:41:45 BATE 100 15.46 0300011OG 13:41:45 BATE 95 15.46 0300011OH 13:41:45 XLON 158 15.455 480031931426411 13:41:45 XLON 240 15.46 480031931426412 13:41:45 XLON 150 15.46 480031931426413 13:41:45 XLON 127 15.46 480031931426414 13:41:45 XLON 73 15.46 480031931426415 13:41:45 XLON 350 15.46 480031931426416 13:41:45 XLON 150 15.465 480031931426417 13:41:45 XLON 160 15.465 480031931426418 13:41:45 XLON 127 15.465 480031931426419 13:41:45 XLON 73 15.465 480031931426420 13:41:47 XLON 150 15.46 480031931426442 13:41:48 XLON 269 15.46 480031931426447 13:41:48 XLON 245 15.46 480031931426448 13:41:48 XLON 627 15.45 480031931426450 13:41:52 BATE 100 15.45 0300011P2 13:41:57 BATE 78 15.45 0300011PS 13:42:17 BATE 114 15.45 0300011QV 13:43:28 XLON 160 15.445 480031931426692 13:43:28 XLON 400 15.445 480031931426693 13:43:28 XLON 131 15.445 480031931426695 13:43:28 XLON 131 15.445 480031931426696 13:44:00 BATE 100 15.445 0300011YR 13:44:59 BATE 106 15.445 03000121X 13:48:16 XLON 125 15.455 480031931427438 13:48:16 XLON 141 15.455 480031931427439 13:48:16 XLON 208 15.455 480031931427435 13:48:16 XLON 107 15.455 480031931427436 13:48:19 XLON 84 15.455 480031931427445 13:48:19 XLON 100 15.455 480031931427446 13:48:19 XLON 125 15.455 480031931427447 13:48:19 XLON 440 15.455 480031931427448 13:48:19 XLON 53 15.455 480031931427449 13:48:23 BATE 100 15.445 0300012EZ 13:50:26 BATE 100 15.445 0300012ML 13:50:26 XLON 110 15.445 480031931427729 13:50:26 XLON 111 15.445 480031931427730 13:53:21 BATE 33 15.44 0300012WK 13:53:21 BATE 626 15.44 0300012WL 13:56:41 XLON 150 15.43 480031931428936 13:56:41 XLON 132 15.43 480031931428937 13:56:41 XLON 105 15.43 480031931428938 13:56:42 XLON 132 15.425 480031931428939 13:56:42 XLON 150 15.425 480031931428940 13:56:42 XLON 140 15.425 480031931428941 13:56:42 XLON 170 15.425 480031931428942 13:56:42 XLON 471 15.425 480031931428943 13:56:42 XLON 150 15.43 480031931428944 13:56:42 XLON 126 15.43 480031931428945 13:56:42 XLON 471 15.43 480031931428946 13:56:42 XLON 49 15.43 480031931428947 13:56:42 BATE 106 15.43 0300013B1 13:56:42 BATE 100 15.43 0300013B2 13:56:42 XLON 150 15.425 480031931428948 13:56:42 XLON 471 15.425 480031931428949 13:56:42 XLON 121 15.425 480031931428950 13:56:43 XLON 150 15.425 480031931428951 13:56:43 XLON 135 15.425 480031931428952 13:56:43 XLON 471 15.425 480031931428953 13:56:43 XLON 117 15.425 480031931428954 13:56:43 BATE 100 15.42 0300013B8 13:56:43 BATE 86 15.42 0300013B9 13:56:43 BATE 45 15.42 0300013BA 13:56:43 BATE 13 15.42 0300013BB 13:56:43 BATE 100 15.42 0300013BC 13:56:43 BATE 93 15.425 0300013BD 13:56:43 XLON 240 15.42 480031931428956 13:56:43 XLON 254 15.42 480031931428957 13:56:43 XLON 349 15.42 480031931428958 13:56:43 XLON 471 15.42 480031931428959 13:56:43 XLON 30 15.42 480031931428960 13:56:47 BATE 10 15.41 0300013C0 13:56:47 BATE 318 15.41 0300013C1 13:56:47 XLON 362 15.41 480031931428983 13:56:47 XLON 150 15.41 480031931428984 13:56:47 XLON 471 15.41 480031931428985 13:56:47 XLON 150 15.415 480031931428986 13:56:47 XLON 135 15.415 480031931428987 13:56:47 XLON 63 15.415 480031931428988 13:56:47 XLON 135 15.415 480031931428989 13:56:47 BATE 95 15.415 0300013C2 13:56:47 XLON 143 15.4 480031931428999 13:56:48 XLON 145 15.4 480031931429000 13:56:48 XLON 420 15.4 480031931429001 13:57:35 XLON 708 15.4 480031931429146 13:57:37 XLON 500 15.385 480031931429178 13:57:40 BATE 100 15.39 0300013FY 13:57:40 XLON 100 15.39 480031931429204 13:57:45 BATE 70 15.39 0300013GD 13:57:45 BATE 100 15.39 0300013GE 13:57:45 XLON 100 15.39 480031931429240 13:58:41 BATE 55 15.4 0300013J5 13:58:44 BATE 3 15.395 0300013JD 13:59:45 BATE 47 15.395 0300013M1 13:59:49 XLON 263 15.395 480031931429571 13:59:50 BATE 6 15.395 0300013MD 14:01:25 BATE 55 15.39 0300013UD 14:01:25 BATE 90 15.395 0300013UE 14:01:25 BATE 55 15.395 0300013UF 14:01:25 XLON 124 15.39 480031931429961 14:01:25 XLON 150 15.395 480031931429962 14:01:25 XLON 53 15.395 480031931429963 14:01:25 XLON 70 15.395 480031931429964 14:01:25 XLON 124 15.395 480031931429965 14:01:25 XLON 130 15.395 480031931429966 14:01:30 BATE 54 15.385 0300013V6 14:02:16 BATE 143 15.385 0300013YJ 14:03:03 BATE 90 15.37 03000141R 14:03:03 BATE 41 15.37 03000141S 14:03:59 XLON 150 15.37 480031931430621 14:03:59 XLON 136 15.37 480031931430622 14:04:30 XLON 46 15.37 480031931430772 14:14:18 XLON 240 15.355 480031931432392 14:14:18 XLON 150 15.355 480031931432393 14:14:18 XLON 59 15.355 480031931432394 14:14:18 XLON 119 15.355 480031931432395 14:14:18 XLON 12 15.355 480031931432396 14:14:18 XLON 132 15.355 480031931432397 14:14:23 BATE 185 15.35 0300015DH 14:14:23 XLON 150 15.355 480031931432398 14:14:23 XLON 127 15.355 480031931432399 14:14:23 XLON 127 15.355 480031931432400 14:14:23 XLON 100 15.355 480031931432401 14:14:23 XLON 12 15.355 480031931432402 14:14:23 XLON 57 15.355 480031931432403 14:14:25 XLON 150 15.355 480031931432404 14:14:25 XLON 100 15.355 480031931432405 14:14:25 XLON 124 15.355 480031931432406 14:14:25 XLON 57 15.355 480031931432407 14:14:25 XLON 127 15.355 480031931432408 14:14:25 XLON 150 15.355 480031931432409 14:14:25 XLON 100 15.355 480031931432410 14:14:25 XLON 130 15.355 480031931432411 14:14:26 XLON 55 15.355 480031931432414 14:14:26 XLON 55 15.355 480031931432415 14:14:26 XLON 127 15.355 480031931432416 14:14:27 XLON 3 15.355 480031931432417 14:14:28 XLON 556 15.355 480031931432418 14:14:28 XLON 127 15.355 480031931432419 14:14:30 XLON 150 15.355 480031931432433 14:14:30 XLON 127 15.355 480031931432434 14:14:31 XLON 127 15.355 480031931432452 14:14:33 XLON 134 15.355 480031931432458 14:14:38 XLON 150 15.355 480031931432469 14:14:39 XLON 150 15.355 480031931432470 14:14:44 XLON 116 15.355 480031931432481 14:15:28 XLON 136 15.355 480031931432594 14:18:25 XLON 553 15.365 480031931433087 14:18:25 BATE 5 15.365 0300015YM 14:18:27 BATE 197 15.365 0300015YO 14:18:28 XLON 233 15.365 480031931433099 14:18:29 BATE 110 15.365 0300015YZ 14:27:35 BATE 2105 15.36 03000171Z 14:27:35 XLON 142 15.35 480031931434432 14:27:35 XLON 188 15.35 480031931434433 14:27:35 XLON 42 15.355 480031931434434 14:27:35 XLON 108 15.355 480031931434438 14:27:36 XLON 150 15.35 480031931434442 14:27:36 XLON 131 15.35 480031931434443 14:27:36 XLON 150 15.35 480031931434444 14:27:37 XLON 150 15.35 480031931434445 14:27:37 XLON 131 15.35 480031931434446 14:27:40 XLON 150 15.35 480031931434448 14:27:40 XLON 131 15.35 480031931434449 14:27:41 XLON 150 15.35 480031931434450 14:28:06 BATE 238 15.35 03000173K 14:28:12 BATE 542 15.34 03000173X 14:28:12 XLON 208 15.34 480031931434661 14:28:12 XLON 17 15.345 480031931434662 14:28:12 XLON 150 15.345 480031931434663 14:28:12 XLON 131 15.345 480031931434664 14:28:12 XLON 132 15.345 480031931434665 14:28:17 XLON 287 15.345 480031931434683 14:28:37 XLON 35 15.345 480031931434723 14:29:02 XLON 126 15.345 480031931434775 14:29:04 XLON 312 15.335 480031931434787 14:29:04 XLON 173 15.335 480031931434792 14:29:04 XLON 139 15.335 480031931434793 14:30:05 XLON 52 15.35 480031931435166 14:30:05 XLON 100 15.35 480031931435167 14:30:05 XLON 126 15.35 480031931435193 14:30:10 XLON 164 15.35 480031931435274 14:30:10 XLON 40 15.35 480031931435275 14:30:19 XLON 164 15.35 480031931435433 14:30:19 XLON 150 15.35 480031931435434 14:30:21 BATE 82 15.35 0300017MD 14:30:31 BATE 77 15.345 0300017NB 14:30:31 BATE 34 15.345 0300017NC 14:30:31 BATE 70 15.345 0300017ND 14:30:31 XLON 18 15.35 480031931435504 14:30:31 XLON 10 15.35 480031931435505 14:30:36 XLON 150 15.345 480031931435523 14:30:36 XLON 150 15.35 480031931435524 14:30:36 XLON 301 15.35 480031931435525 14:30:36 XLON 27 15.35 480031931435526 14:30:36 XLON 158 15.35 480031931435527 14:32:57 XLON 240 15.345 480031931436656 14:32:57 XLON 150 15.345 480031931436657 14:32:57 XLON 10 15.345 480031931436658 14:32:57 XLON 163 15.345 480031931436659 14:32:57 XLON 130 15.345 480031931436660 14:32:59 XLON 150 15.345 480031931436670 14:32:59 XLON 123 15.345 480031931436671 14:32:59 XLON 163 15.345 480031931436672 14:32:59 XLON 300 15.345 480031931436673 14:32:59 XLON 410 15.345 480031931436674 14:33:01 XLON 163 15.345 480031931436720 14:33:02 XLON 150 15.345 480031931436727 14:33:02 XLON 258 15.345 480031931436728 14:33:03 XLON 150 15.345 480031931436749 14:33:03 XLON 170 15.345 480031931436750 14:33:03 XLON 163 15.345 480031931436751 14:33:03 XLON 258 15.345 480031931436752 14:33:03 XLON 27 15.345 480031931436753 14:33:04 XLON 150 15.345 480031931436759 14:33:04 XLON 52 15.345 480031931436760 14:33:04 XLON 258 15.345 480031931436761 14:33:05 XLON 117 15.345 480031931436770 14:33:05 XLON 258 15.345 480031931436771 14:33:05 XLON 163 15.345 480031931436772 14:33:05 XLON 228 15.345 480031931436773 14:33:05 XLON 258 15.345 480031931436774 14:33:11 XLON 16 15.345 480031931436803 14:33:11 XLON 258 15.345 480031931436804 14:33:12 XLON 2 15.345 480031931436810 14:33:20 XLON 24 15.345 480031931436857 14:33:32 XLON 14 15.345 480031931436892 14:33:44 XLON 14 15.345 480031931436958 14:33:50 XLON 27 15.35 480031931436986 14:33:50 XLON 46 15.35 480031931436987 14:33:50 XLON 100 15.35 480031931436988 14:33:50 XLON 602 15.35 480031931436989 14:33:52 BATE 100 15.345 0300018EC 14:33:53 XLON 228 15.35 480031931436997 14:33:53 XLON 150 15.35 480031931436998 14:33:56 XLON 27 15.35 480031931437007 14:33:59 XLON 36 15.35 480031931437049 14:34:03 XLON 27 15.35 480031931437071 14:34:08 XLON 27 15.35 480031931437180 14:34:49 XLON 27 15.35 480031931437559 14:34:49 XLON 150 15.35 480031931437560 14:34:53 XLON 613 15.34 480031931437656 14:34:53 BATE 95 15.345 0300018MR 14:34:53 BATE 21 15.345 0300018MS 14:34:54 XLON 7 15.34 480031931437684 14:35:01 BATE 90 15.33 0300018P8 14:35:01 BATE 158 15.33 0300018P9 14:35:04 XLON 240 15.33 480031931437838 14:35:04 XLON 150 15.33 480031931437839 14:35:24 XLON 150 15.33 480031931438079 14:35:24 XLON 143 15.33 480031931438080 14:35:24 BATE 76 15.33 0300018UL 14:36:34 XLON 50 15.35 480031931438654 14:36:34 XLON 100 15.35 480031931438655 14:36:34 XLON 360 15.35 480031931438656 14:36:34 XLON 150 15.35 480031931438657 14:36:47 XLON 31 15.35 480031931438718 14:36:56 XLON 468 15.345 480031931438771 14:36:56 BATE 92 15.35 03000197E 14:37:20 BATE 52 15.35 0300019AO 14:37:50 XLON 716 15.345 480031931439124 14:37:50 BATE 90 15.35 0300019E4 14:37:50 BATE 27 15.35 0300019E5 14:38:20 BATE 397 15.345 0300019GF 14:39:10 XLON 26 15.34 480031931439581 14:39:10 XLON 400 15.34 480031931439582 14:39:10 XLON 197 15.34 480031931439583 14:39:11 BATE 100 15.345 0300019LM 14:39:11 BATE 42 15.345 0300019LN 14:39:16 BATE 66 15.34 0300019M7 14:39:17 BATE 82 15.34 0300019M9 14:39:24 BATE 394 15.335 0300019MT 14:39:24 BATE 110 15.335 0300019MU 14:39:24 BATE 260 15.34 0300019MV 14:39:26 BATE 69 15.34 0300019N3 14:40:09 XLON 114 15.35 480031931439949 14:40:38 XLON 114 15.375 480031931440388 14:40:42 XLON 150 15.375 480031931440393 14:40:56 XLON 535 15.37 480031931440496 14:40:56 BATE 684 15.37 0300019ZJ 14:40:56 XLON 150 15.375 480031931440498 14:40:56 XLON 132 15.375 480031931440499 14:40:56 XLON 36 15.375 480031931440500 14:40:56 XLON 164 15.375 480031931440501 14:40:56 XLON 424 15.375 480031931440502 14:40:56 XLON 82 15.375 480031931440503 14:40:56 XLON 34 15.375 480031931440504 14:40:56 BATE 95 15.375 0300019ZQ 14:40:58 BATE 27 15.375 0300019ZS 14:41:02 BATE 129 15.365 030001A13 14:41:02 XLON 607 15.365 480031931440571 14:41:02 BATE 102 15.365 030001A15 14:41:04 BATE 238 15.365 030001A1O 14:41:06 XLON 150 15.365 480031931440595 14:41:25 BATE 4 15.37 030001A48 14:41:25 XLON 100 15.37 480031931440657 14:41:25 XLON 174 15.37 480031931440658 14:41:55 XLON 50 15.38 480031931440824 14:41:55 XLON 300 15.38 480031931440825 14:42:10 XLON 78 15.395 480031931441033 14:44:07 XLON 272 15.4 480031931441755 14:44:07 XLON 150 15.4 480031931441756 14:44:07 XLON 150 15.405 480031931441757 14:44:07 XLON 10 15.405 480031931441758 14:44:07 XLON 141 15.405 480031931441759 14:44:07 XLON 163 15.405 480031931441760 14:44:07 XLON 36 15.405 480031931441761 14:44:07 XLON 117 15.405 480031931441762 14:44:11 BATE 187 15.4 030001AP7 14:44:12 BATE 78 15.4 030001APN 14:44:20 XLON 156 15.4 480031931441850 14:44:22 BATE 194 15.4 030001AQR 14:44:25 XLON 150 15.4 480031931441918 14:44:25 XLON 150 15.4 480031931441919 14:44:25 XLON 156 15.4 480031931441920 14:45:24 BATE 71 15.4 030001AXU 14:46:31 XLON 240 15.415 480031931442716 14:48:35 BATE 100 15.415 030001BJJ 14:48:48 BATE 35 15.415 030001BL1 14:48:48 BATE 198 15.415 030001BL2 14:50:35 BATE 682 15.425 030001BWE 14:50:35 XLON 447 15.425 480031931443643 14:50:36 BATE 42 15.43 030001BWX 14:50:39 BATE 89 15.43 030001BX2 14:51:11 BATE 332 15.43 030001C1O 14:51:15 XLON 239 15.435 480031931443817 14:51:15 XLON 124 15.435 480031931443818 14:51:52 XLON 226 15.43 480031931443900 14:51:52 XLON 454 15.43 480031931443901 14:51:54 XLON 680 15.43 480031931443909 14:51:56 XLON 541 15.43 480031931443920 14:52:00 XLON 616 15.43 480031931443931 14:52:00 XLON 610 15.425 480031931443933 14:54:00 XLON 9 15.44 480031931444291 14:54:08 XLON 20 15.44 480031931444311 14:54:54 XLON 150 15.45 480031931444484 14:54:54 XLON 55 15.45 480031931444485 14:54:54 XLON 119 15.45 480031931444486 14:54:54 XLON 163 15.45 480031931444487 14:54:59 XLON 150 15.45 480031931444507 14:54:59 XLON 119 15.45 480031931444508 14:54:59 XLON 55 15.45 480031931444509 14:54:59 XLON 163 15.45 480031931444510 14:57:04 BATE 66 15.445 030001D4A 14:57:04 BATE 336 15.445 030001D4B 14:57:04 XLON 654 15.445 480031931445018 14:57:04 BATE 295 15.445 030001D4C 14:57:04 XLON 150 15.44 480031931445023 14:57:04 XLON 161 15.44 480031931445024 14:57:04 XLON 161 15.445 480031931445025 14:57:04 XLON 65 15.445 480031931445026 14:57:04 XLON 117 15.445 480031931445027 14:57:05 BATE 100 15.445 030001D4E 14:57:05 XLON 152 15.44 480031931445031 14:57:05 XLON 150 15.44 480031931445032 14:57:06 BATE 78 15.445 030001D4F 14:57:06 BATE 228 15.445 030001D4G 14:57:08 BATE 67 15.445 030001D4L 14:57:08 XLON 240 15.44 480031931445039 14:57:08 XLON 170 15.44 480031931445040 14:57:08 XLON 158 15.44 480031931445041 14:57:08 XLON 503 15.44 480031931445042 14:57:09 BATE 91 15.44 030001D4O 14:57:09 BATE 40 15.44 030001D4P 14:57:09 BATE 11 15.44 030001D4Q 14:57:09 BATE 63 15.44 030001D4R 14:57:10 XLON 150 15.44 480031931445050 14:57:10 XLON 163 15.44 480031931445051 14:57:10 XLON 119 15.44 480031931445052 14:57:10 XLON 550 15.44 480031931445053 14:57:11 XLON 25 15.44 480031931445059 14:57:15 XLON 240 15.44 480031931445068 14:57:15 XLON 124 15.44 480031931445069 14:57:15 XLON 150 15.44 480031931445070 14:57:15 XLON 164 15.44 480031931445071 14:57:15 XLON 158 15.44 480031931445072 14:57:15 XLON 71 15.44 480031931445073 14:57:15 XLON 150 15.44 480031931445074 14:57:15 XLON 82 15.44 480031931445075 14:57:15 XLON 1019 15.44 480031931445076 14:57:16 XLON 259 15.44 480031931445099 14:57:16 XLON 150 15.44 480031931445100 14:57:17 XLON 150 15.44 480031931445102 14:57:17 XLON 170 15.44 480031931445103 14:57:17 XLON 169 15.44 480031931445104 14:57:18 XLON 237 15.44 480031931445106 14:57:18 XLON 550 15.44 480031931445107 14:57:20 XLON 150 15.44 480031931445108 14:57:20 XLON 550 15.44 480031931445109 14:57:21 XLON 75 15.44 480031931445110 14:57:21 XLON 198 15.43 480031931445111 14:57:21 BATE 184 15.43 030001D6U 14:57:21 XLON 2 15.43 480031931445112 14:57:21 BATE 184 15.43 030001D6V 14:57:21 XLON 162 15.43 480031931445114 14:57:21 XLON 38 15.43 480031931445117 14:57:26 BATE 120 15.43 030001D7C 14:57:26 XLON 277 15.425 480031931445138 14:57:28 BATE 114 15.43 030001D7P 14:57:31 BATE 100 15.43 030001D86 14:57:31 XLON 99 15.43 480031931445203 14:57:31 XLON 169 15.43 480031931445204 14:57:33 XLON 143 15.43 480031931445205 14:57:33 XLON 420 15.43 480031931445206 14:57:34 XLON 150 15.43 480031931445209 14:57:35 XLON 152 15.43 480031931445211 14:57:35 XLON 163 15.43 480031931445212 14:57:35 XLON 420 15.43 480031931445213 14:57:35 XLON 269 15.43 480031931445214 14:57:35 XLON 100 15.43 480031931445215 14:57:35 XLON 150 15.43 480031931445216 14:57:36 XLON 114 15.43 480031931445217 14:57:38 XLON 114 15.43 480031931445224 14:57:38 XLON 300 15.43 480031931445225 14:57:44 BATE 138 15.43 030001DA0 14:59:34 BATE 64 15.43 030001DKF 14:59:34 BATE 129 15.43 030001DKG 14:59:34 BATE 400 15.43 030001DKH 14:59:34 XLON 356 15.43 480031931445786 14:59:34 XLON 150 15.43 480031931445787 14:59:34 XLON 181 15.43 480031931445788 14:59:34 XLON 249 15.43 480031931445778 14:59:34 BATE 180 15.43 030001DKE 14:59:41 BATE 90 15.43 030001DL5 14:59:42 XLON 13 15.435 480031931445829 14:59:42 XLON 150 15.435 480031931445830 14:59:44 XLON 166 15.435 480031931445878 14:59:44 XLON 274 15.435 480031931445879 14:59:47 XLON 166 15.435 480031931445888 15:00:02 XLON 19 15.435 480031931445947 15:00:10 XLON 25 15.435 480031931445975 15:00:10 XLON 166 15.435 480031931445976 15:00:20 XLON 14 15.435 480031931446048 15:00:38 XLON 13 15.435 480031931446179 15:00:44 XLON 358 15.435 480031931446222 15:00:44 BATE 100 15.435 030001DUA 15:00:56 BATE 73 15.44 030001DXB 15:01:01 BATE 375 15.44 030001DXO 15:01:02 XLON 357 15.435 480031931446399 15:01:05 BATE 100 15.44 030001DZ3 15:01:08 BATE 17 15.44 030001DZL 15:01:08 BATE 44 15.44 030001DZM 15:01:15 BATE 100 15.44 030001E0M 15:01:17 BATE 22 15.44 030001E0Q 15:01:17 BATE 100 15.44 030001E0R 15:01:21 BATE 72 15.44 030001E1O 15:01:27 XLON 269 15.45 480031931446564 15:01:27 XLON 167 15.45 480031931446565 15:01:29 XLON 127 15.455 480031931446577 15:01:30 XLON 150 15.455 480031931446580 15:01:30 XLON 119 15.455 480031931446581 15:01:30 XLON 153 15.455 480031931446582 15:01:37 XLON 21 15.455 480031931446615 15:01:37 XLON 710 15.455 480031931446616 15:02:14 XLON 55 15.455 480031931446816 15:02:14 XLON 158 15.455 480031931446817 15:02:19 XLON 152 15.455 480031931446877 15:02:19 XLON 156 15.455 480031931446878 15:02:19 XLON 55 15.455 480031931446879 15:02:19 XLON 56 15.455 480031931446880 15:02:23 XLON 59 15.455 480031931446910 15:02:26 XLON 73 15.455 480031931446920 15:02:30 XLON 55 15.455 480031931446935 15:02:31 XLON 128 15.455 480031931446936 15:02:44 XLON 14 15.455 480031931447002 15:02:48 XLON 299 15.445 480031931447015 15:02:48 BATE 91 15.445 030001EBH 15:02:48 XLON 150 15.445 480031931447026 15:02:48 XLON 397 15.445 480031931447027 15:02:49 XLON 205 15.445 480031931447031 15:02:49 XLON 803 15.445 480031931447032 15:02:51 BATE 100 15.445 030001EBX 15:02:53 BATE 100 15.445 030001EC4 15:02:53 BATE 77 15.445 030001EC5 15:03:01 BATE 29 15.445 030001ECT 15:03:01 XLON 625 15.435 480031931447074 15:03:01 XLON 150 15.44 480031931447077 15:03:01 XLON 730 15.44 480031931447078 15:03:01 XLON 154 15.44 480031931447079 15:03:10 XLON 28 15.44 480031931447143 15:03:10 XLON 320 15.44 480031931447144 15:03:13 XLON 720 15.43 480031931447205 15:03:15 BATE 126 15.43 030001EF4 15:03:15 BATE 100 15.43 030001EF5 15:03:16 BATE 107 15.43 030001EFB 15:03:18 BATE 92 15.43 030001EFD 15:03:18 BATE 100 15.43 030001EFE 15:03:21 BATE 80 15.425 030001EFU 15:03:21 BATE 90 15.425 030001EFV 15:03:21 BATE 186 15.425 030001EFW 15:03:50 BATE 114 15.425 030001EIU 15:03:55 XLON 430 15.415 480031931447328 15:04:05 XLON 134 15.42 480031931447375 15:04:05 XLON 20 15.42 480031931447376 15:04:07 XLON 125 15.42 480031931447377 15:04:07 XLON 100 15.42 480031931447378 15:04:08 XLON 94 15.42 480031931447381 15:04:08 XLON 100 15.42 480031931447382 15:04:31 XLON 150 15.42 480031931447535 15:04:35 BATE 80 15.415 030001ENT 15:06:48 BATE 186 15.42 030001F16 15:06:48 BATE 97 15.42 030001F17 15:06:53 BATE 102 15.42 030001F1W 15:06:53 BATE 100 15.42 030001F1X 15:06:53 XLON 75 15.415 480031931448525 15:06:54 XLON 163 15.41 480031931448528 15:06:54 XLON 51 15.41 480031931448531 15:06:54 XLON 167 15.41 480031931448532 15:09:23 XLON 16 15.405 480031931449195 15:09:23 XLON 314 15.405 480031931449196 15:09:23 XLON 8 15.405 480031931449198 15:09:23 XLON 279 15.405 480031931449199 15:09:31 XLON 590 15.405 480031931449238 15:09:31 BATE 93 15.405 030001FG1 15:09:31 XLON 154 15.405 480031931449239 15:09:31 XLON 86 15.405 480031931449240 15:09:31 XLON 197 15.405 480031931449241 15:09:31 XLON 168 15.405 480031931449242 15:09:43 BATE 367 15.4 030001FHC 15:09:43 XLON 589 15.4 480031931449305 15:09:56 XLON 438 15.395 480031931449468 15:09:56 XLON 193 15.395 480031931449469 15:09:57 XLON 211 15.395 480031931449487 15:09:58 XLON 429 15.395 480031931449499 15:09:58 XLON 211 15.395 480031931449506 15:10:03 XLON 272 15.395 480031931449550 15:10:03 XLON 274 15.395 480031931449551 15:10:03 XLON 150 15.395 480031931449552 15:10:04 XLON 150 15.395 480031931449559 15:10:04 XLON 100 15.395 480031931449560 15:10:04 XLON 99 15.395 480031931449561 15:10:06 BATE 85 15.395 030001FLU 15:10:06 BATE 100 15.395 030001FLV 15:10:06 XLON 258 15.395 480031931449593 15:10:06 XLON 150 15.395 480031931449594 15:10:06 XLON 126 15.395 480031931449595 15:10:06 XLON 119 15.395 480031931449596 15:10:10 XLON 240 15.38 480031931449625 15:10:10 XLON 373 15.38 480031931449626 15:10:13 BATE 100 15.385 030001FMO 15:10:15 BATE 27 15.385 030001FN0 15:10:15 BATE 78 15.385 030001FN1 15:10:17 BATE 54 15.385 030001FN4 15:10:20 BATE 27 15.385 030001FNE 15:10:22 BATE 228 15.385 030001FNQ 15:10:26 BATE 350 15.385 030001FNX 15:10:26 BATE 9 15.385 030001FNY 15:10:26 XLON 335 15.385 480031931449670 15:10:26 XLON 126 15.385 480031931449671 15:10:28 XLON 236 15.38 480031931449677 15:10:40 BATE 74 15.385 030001FPW 15:10:40 XLON 125 15.38 480031931449739 15:10:49 BATE 100 15.385 030001FQJ 15:10:54 BATE 100 15.385 030001FQT 15:10:55 XLON 618 15.38 480031931449769 15:10:59 BATE 78 15.385 030001FR6 15:11:04 BATE 78 15.385 030001FRR 15:11:07 BATE 27 15.385 030001FRW 15:11:14 BATE 114 15.385 030001FS4 15:11:19 BATE 100 15.385 030001FSC 15:11:23 BATE 102 15.38 030001FSY 15:11:23 BATE 130 15.38 030001FSZ 15:11:23 BATE 261 15.38 030001FSW 15:12:05 BATE 100 15.38 030001FVZ 15:13:18 BATE 78 15.395 030001G6U 15:14:15 XLON 587 15.42 480031931450596 15:14:20 XLON 637 15.42 480031931450624 15:15:32 XLON 12 15.435 480031931451006 15:17:07 XLON 40 15.445 480031931451534 15:17:07 XLON 100 15.445 480031931451535 15:17:07 XLON 468 15.445 480031931451536 15:17:36 XLON 13 15.455 480031931451654 15:17:36 XLON 13 15.455 480031931451655 15:17:36 XLON 13 15.455 480031931451656 15:17:36 XLON 13 15.455 480031931451657 15:17:36 BATE 86 15.455 030001GYY 15:17:36 BATE 100 15.455 030001GYZ 15:18:29 XLON 150 15.455 480031931451875 15:18:29 XLON 119 15.455 480031931451876 15:19:42 XLON 223 15.45 480031931452166 15:19:42 XLON 528 15.45 480031931452167 15:20:33 BATE 49 15.455 030001HIX 15:20:33 BATE 100 15.455 030001HIY 15:20:33 BATE 142 15.455 030001HIZ 15:20:33 BATE 100 15.455 030001HJ0 15:20:38 BATE 76 15.455 030001HJM 15:20:38 BATE 100 15.455 030001HJN 15:20:38 BATE 100 15.455 030001HJO 15:20:38 BATE 19 15.455 030001HJP 15:20:38 BATE 88 15.455 030001HJQ 15:20:40 BATE 7 15.455 030001HJU 15:20:40 BATE 53 15.455 030001HJV 15:20:41 BATE 100 15.455 030001HJZ 15:20:42 BATE 13 15.455 030001HK6 15:20:42 BATE 100 15.455 030001HK7 15:20:43 BATE 70 15.455 030001HK9 15:22:05 XLON 254 15.46 480031931452868 15:22:05 XLON 254 15.46 480031931452864 15:22:05 XLON 322 15.46 480031931452865 15:22:05 XLON 10 15.46 480031931452866 15:23:08 XLON 150 15.46 480031931453090 15:23:08 XLON 159 15.46 480031931453091 15:23:08 XLON 129 15.46 480031931453092 15:23:10 XLON 457 15.45 480031931453112 15:23:10 XLON 300 15.45 480031931453114 15:23:10 XLON 157 15.45 480031931453115 15:23:51 BATE 101 15.45 030001I2F 15:23:56 BATE 243 15.45 030001I3O 15:23:56 BATE 95 15.45 030001I3P 15:24:01 BATE 43 15.45 030001I46 15:24:05 BATE 98 15.45 030001I4F 15:24:12 XLON 100 15.45 480031931453351 15:25:20 XLON 736 15.45 480031931453574 15:25:23 XLON 78 15.445 480031931453613 15:25:26 XLON 664 15.445 480031931453641 15:25:26 XLON 150 15.445 480031931453650 15:25:26 XLON 304 15.445 480031931453651 15:26:10 BATE 98 15.445 030001IH6 15:26:15 BATE 100 15.445 030001IHN 15:26:15 BATE 75 15.445 030001IHO 15:26:15 BATE 100 15.445 030001IHP 15:26:20 BATE 100 15.445 030001IIF 15:26:20 BATE 11 15.445 030001IIG 15:26:20 BATE 318 15.445 030001IIH 15:26:25 BATE 228 15.445 030001IJT 15:26:45 BATE 114 15.445 030001IN0 15:27:02 BATE 93 15.445 030001INY 15:27:15 BATE 100 15.445 030001IPT 15:27:20 BATE 177 15.445 030001IQ6 15:27:20 BATE 203 15.445 030001IQ7 15:27:25 BATE 113 15.445 030001IQU 15:27:25 BATE 107 15.445 030001IQV 15:27:25 BATE 100 15.445 030001IQW 15:27:28 BATE 10 15.445 030001IR1 15:27:41 BATE 246 15.445 030001IS3 15:27:44 XLON 250 15.445 480031931454070 15:27:44 XLON 150 15.445 480031931454071 15:27:49 XLON 24 15.445 480031931454081 15:28:00 XLON 227 15.445 480031931454120 15:28:00 XLON 149 15.445 480031931454121 15:28:00 XLON 150 15.445 480031931454122 15:28:05 BATE 224 15.44 030001IVR 15:28:05 XLON 443 15.44 480031931454179 15:28:05 BATE 219 15.44 030001IVS 15:28:08 XLON 65 15.44 480031931454205 15:28:08 XLON 144 15.44 480031931454206 15:28:08 XLON 94 15.44 480031931454207 15:28:13 XLON 215 15.44 480031931454230 15:28:18 XLON 151 15.44 480031931454246 15:28:21 BATE 86 15.445 030001IY9 15:28:25 BATE 61 15.445 030001IYP 15:28:25 BATE 100 15.445 030001IYQ 15:28:25 BATE 241 15.445 030001IYR 15:28:29 BATE 81 15.445 030001IYT 15:28:34 BATE 100 15.445 030001J0K 15:28:36 BATE 44 15.445 030001J0N 15:28:36 BATE 100 15.445 030001J0O 15:28:41 BATE 61 15.445 030001J1C 15:28:51 XLON 299 15.44 480031931454403 15:28:51 XLON 110 15.44 480031931454404 15:28:51 XLON 299 15.44 480031931454412 15:28:56 BATE 79 15.445 030001J37 15:28:56 BATE 5 15.445 030001J38 15:29:06 XLON 475 15.435 480031931454536 15:29:06 BATE 10 15.43 030001J54 15:29:06 BATE 297 15.43 030001J55 15:29:06 XLON 240 15.435 480031931454540 15:29:06 XLON 156 15.435 480031931454541 15:29:06 XLON 79 15.435 480031931454542 15:29:11 BATE 212 15.425 030001J6Z 15:29:48 BATE 69 15.425 030001JAJ 15:29:53 BATE 67 15.42 030001JB6 15:29:56 BATE 100 15.42 030001JBM 15:29:57 BATE 690 15.415 030001JBV 15:29:58 BATE 105 15.415 030001JCF 15:29:58 BATE 99 15.415 030001JCG 15:30:01 BATE 81 15.415 030001JD1 15:30:03 BATE 138 15.415 030001JDC 15:30:04 BATE 98 15.415 030001JDW 15:30:04 BATE 100 15.415 030001JDX 15:31:28 XLON 726 15.425 480031931455532 15:31:33 BATE 89 15.43 030001JRC 15:31:38 BATE 142 15.43 030001JRR 15:31:41 BATE 180 15.425 030001JS1 15:32:13 XLON 150 15.43 480031931455674 15:32:13 XLON 155 15.43 480031931455675 15:32:13 XLON 432 15.43 480031931455676 15:32:13 BATE 219 15.425 030001JUU 15:32:14 XLON 368 15.43 480031931455679 15:32:14 XLON 310 15.43 480031931455680 15:32:14 XLON 150 15.43 480031931455681 15:32:14 XLON 432 15.43 480031931455682 15:32:14 XLON 62 15.43 480031931455683 15:32:56 BATE 58 15.425 030001JY0 15:33:22 BATE 53 15.425 030001K05 15:33:22 BATE 114 15.425 030001K06 15:33:27 BATE 78 15.425 030001K0F 15:33:48 BATE 93 15.425 030001K2Y 15:34:14 BATE 40 15.425 030001K5J 15:34:19 BATE 89 15.425 030001K6J 15:34:22 BATE 132 15.425 030001K6P 15:34:32 BATE 100 15.425 030001K7W 15:34:38 BATE 100 15.425 030001K8C 15:34:43 BATE 145 15.425 030001K8Y 15:34:43 BATE 100 15.425 030001K90 15:34:43 BATE 100 15.425 030001K91 15:35:28 XLON 168 15.415 480031931456516 15:35:28 XLON 53 15.415 480031931456517 15:35:29 XLON 236 15.415 480031931456534 15:35:44 BATE 83 15.42 030001KGW 15:35:47 BATE 99 15.42 030001KHB 15:35:47 BATE 100 15.42 030001KHC 15:35:47 BATE 127 15.42 030001KHA 15:35:56 XLON 227 15.415 480031931456656 15:35:56 XLON 17 15.415 480031931456657 15:36:37 BATE 80 15.415 030001KN4 15:36:50 BATE 114 15.415 030001KOF 15:37:50 XLON 191 15.41 480031931457261 15:37:50 XLON 205 15.41 480031931457262 15:37:50 XLON 135 15.41 480031931457265 15:37:50 XLON 288 15.41 480031931457266 15:38:16 XLON 728 15.405 480031931457624 15:38:19 BATE 98 15.405 030001L0J 15:38:30 XLON 332 15.4 480031931457718 15:38:34 XLON 277 15.4 480031931457733 15:38:34 BATE 81 15.405 030001L2Q 15:38:34 BATE 100 15.405 030001L2R 15:38:37 XLON 134 15.4 480031931457742 15:38:37 XLON 40 15.4 480031931457743 15:39:03 XLON 686 15.39 480031931457937 15:39:03 BATE 41 15.395 030001L6T 15:39:04 XLON 355 15.39 480031931457939 15:39:11 BATE 96 15.395 030001L8P 15:39:11 BATE 100 15.395 030001L8Q 15:39:16 BATE 78 15.395 030001L90 15:39:16 BATE 100 15.395 030001L91 15:39:19 BATE 78 15.395 030001L97 15:39:19 BATE 78 15.395 030001L98 15:39:21 BATE 78 15.395 030001L9C 15:39:23 BATE 78 15.395 030001L9J 15:39:23 BATE 85 15.395 030001L9K 15:39:54 BATE 89 15.4 030001LDQ 15:41:04 BATE 90 15.405 030001LM3 15:41:04 BATE 114 15.405 030001LM4 15:41:04 BATE 55 15.405 030001LM5 15:41:08 BATE 189 15.395 030001LMO 15:41:08 XLON 150 15.4 480031931458602 15:41:08 XLON 913 15.4 480031931458603 15:41:08 XLON 123 15.4 480031931458604 15:41:08 XLON 150 15.4 480031931458605 15:41:08 XLON 72 15.4 480031931458606 15:41:08 XLON 183 15.4 480031931458607 15:41:08 BATE 43 15.395 030001LMR 15:41:08 XLON 212 15.4 480031931458622 15:41:11 XLON 408 15.4 480031931458645 15:41:11 XLON 150 15.4 480031931458646 15:41:11 XLON 75 15.4 480031931458647 15:41:11 XLON 334 15.4 480031931458648 15:41:11 XLON 415 15.4 480031931458649 15:41:17 BATE 187 15.395 030001LNH 15:41:58 BATE 75 15.395 030001LRC 15:41:58 XLON 154 15.395 480031931458909 15:41:58 XLON 150 15.395 480031931458910 15:41:58 XLON 112 15.395 480031931458911 15:41:58 XLON 118 15.395 480031931458912 15:41:58 XLON 255 15.395 480031931458913 15:41:58 XLON 250 15.395 480031931458916 15:41:58 XLON 259 15.395 480031931458917 15:41:58 XLON 150 15.395 480031931458918 15:41:58 XLON 71 15.395 480031931458919 15:41:58 XLON 118 15.395 480031931458920 15:41:58 XLON 112 15.395 480031931458921 15:41:58 XLON 130 15.395 480031931458922 15:42:03 BATE 75 15.395 030001LS7 15:42:03 BATE 6 15.395 030001LS8 15:42:03 BATE 100 15.395 030001LS9 15:42:04 BATE 48 15.395 030001LSJ 15:42:04 BATE 75 15.395 030001LSK 15:42:04 BATE 78 15.395 030001LSL 15:42:06 BATE 71 15.395 030001LSW 15:42:06 BATE 149 15.395 030001LSX 15:42:06 BATE 78 15.395 030001LSU 15:42:06 BATE 100 15.395 030001LSV 15:42:22 XLON 668 15.39 480031931458971 15:42:22 XLON 155 15.39 480031931458974 15:42:22 XLON 350 15.39 480031931458975 15:42:22 XLON 196 15.39 480031931458976 15:42:37 BATE 9 15.385 030001LVX 15:43:09 BATE 75 15.4 030001LYS 15:43:09 BATE 8 15.4 030001LYT 15:43:16 BATE 4 15.405 030001LZC 15:43:16 BATE 42 15.405 030001LZD 15:43:22 XLON 487 15.395 480031931459151 15:43:22 XLON 38 15.395 480031931459152 15:43:22 BATE 55 15.4 030001M02 15:43:22 BATE 103 15.4 030001M03 15:43:22 XLON 226 15.395 480031931459153 15:43:41 XLON 325 15.395 480031931459226 15:43:41 XLON 413 15.395 480031931459227 15:43:42 BATE 83 15.4 030001M2R 15:43:50 BATE 2 15.4 030001M3O 15:44:01 XLON 8 15.39 480031931459263 15:44:01 XLON 317 15.39 480031931459264 15:44:01 BATE 90 15.39 030001M4F 15:44:01 BATE 94 15.39 030001M4G 15:44:13 BATE 100 15.39 030001M6P 15:44:24 BATE 60 15.39 030001M7N 15:44:24 BATE 211 15.39 030001M7O 15:44:24 BATE 23 15.39 030001M7P 15:44:24 BATE 81 15.39 030001M7Q 15:44:39 XLON 240 15.39 480031931459467 15:44:39 XLON 62 15.395 480031931459468 15:44:39 XLON 172 15.395 480031931459465 15:44:39 XLON 225 15.395 480031931459466 15:45:07 XLON 255 15.39 480031931459601 15:45:51 BATE 54 15.39 030001MHK 15:46:08 BATE 171 15.385 030001MKQ 15:46:29 XLON 507 15.385 480031931460009 15:46:54 BATE 180 15.385 030001MP2 15:47:28 XLON 456 15.385 480031931460217 15:48:22 XLON 11 15.395 480031931460506 15:48:23 XLON 300 15.395 480031931460507 15:49:14 XLON 588 15.405 480031931460682 15:49:14 XLON 97 15.405 480031931460683 15:49:15 XLON 598 15.405 480031931460687 15:50:01 BATE 139 15.41 030001N7H 15:50:02 BATE 154 15.41 030001N7P 15:50:42 XLON 393 15.405 480031931460982 15:50:44 XLON 233 15.405 480031931460994 15:50:45 XLON 233 15.405 480031931460995 15:50:53 XLON 170 15.4 480031931461000 15:51:30 XLON 291 15.405 480031931461104 15:52:11 XLON 142 15.41 480031931461281 15:52:11 XLON 119 15.41 480031931461282 15:52:11 XLON 150 15.41 480031931461283 15:52:57 XLON 116 15.425 480031931461457 15:53:00 XLON 191 15.42 480031931461468 15:53:04 BATE 17 15.415 030001NNS 15:53:07 XLON 325 15.42 480031931461573 15:53:36 BATE 14 15.425 030001NS2 15:55:11 XLON 647 15.44 480031931462014 15:55:16 XLON 100 15.435 480031931462029 15:55:16 XLON 338 15.435 480031931462030 15:55:16 XLON 141 15.435 480031931462031 15:55:16 BATE 317 15.435 030001O3C 15:55:23 XLON 557 15.435 480031931462171 15:59:25 XLON 72 15.445 480031931462951 15:59:25 XLON 585 15.445 480031931462952 15:59:36 XLON 150 15.44 480031931463019 15:59:36 XLON 127 15.44 480031931463020 15:59:39 XLON 179 15.44 480031931463041 15:59:39 XLON 206 15.44 480031931463042 16:00:01 BATE 282 15.435 030001OUW 16:00:01 XLON 150 15.44 480031931463155 16:00:01 XLON 119 15.44 480031931463156 16:00:01 XLON 139 15.44 480031931463157 16:00:01 XLON 170 15.44 480031931463158 16:01:19 XLON 598 15.435 480031931463584 16:01:19 XLON 313 15.435 480031931463585 16:01:19 XLON 90 15.435 480031931463586 16:01:33 XLON 100 15.44 480031931463658 16:01:33 XLON 119 15.44 480031931463659 16:01:33 XLON 187 15.44 480031931463660 16:01:37 BATE 66 15.44 030001P6G 16:01:46 BATE 58 15.44 030001P6Y 16:01:54 XLON 744 15.435 480031931463719 16:02:00 BATE 29 15.44 030001P8F 16:02:00 BATE 100 15.44 030001P8G 16:02:00 BATE 29 15.44 030001P8H 16:02:15 BATE 76 15.445 030001PA8 16:02:17 BATE 160 15.445 030001PAG 16:02:21 BATE 86 15.445 030001PB6 16:02:31 XLON 24 15.45 480031931463871 16:02:31 XLON 67 15.45 480031931463872 16:02:31 XLON 110 15.45 480031931463873 16:02:31 XLON 61 15.45 480031931463874 16:02:31 XLON 41 15.45 480031931463875 16:02:31 XLON 20 15.45 480031931463876 16:02:31 XLON 41 15.45 480031931463877 16:02:31 XLON 6 15.45 480031931463878 16:02:31 BATE 101 15.455 030001PCW 16:02:32 XLON 17 15.45 480031931463879 16:02:32 XLON 153 15.45 480031931463880 16:02:32 XLON 544 15.45 480031931463881 16:02:48 BATE 69 15.45 030001PEM 16:02:48 BATE 108 15.45 030001PEN 16:03:04 XLON 404 15.445 480031931463997 16:03:04 XLON 344 15.445 480031931463998 16:04:21 BATE 58 15.455 030001PMS 16:04:26 BATE 41 15.455 030001PNK 16:04:26 BATE 100 15.455 030001PNL 16:04:29 BATE 48 15.455 030001PNY 16:04:29 BATE 26 15.455 030001PNZ 16:04:29 BATE 76 15.455 030001PO0 16:05:54 XLON 660 15.445 480031931464677 16:05:56 XLON 260 15.44 480031931464703 16:05:56 XLON 83 15.44 480031931464704 16:05:56 XLON 175 15.44 480031931464705 16:06:06 BATE 25 15.44 030001PZN 16:06:38 BATE 83 15.445 030001Q1O 16:06:38 BATE 75 15.445 030001Q1P 16:06:41 XLON 80 15.435 480031931465025 16:06:41 XLON 137 15.435 480031931465026 16:06:41 XLON 371 15.435 480031931465027 16:06:41 XLON 131 15.435 480031931465028 16:06:43 BATE 138 15.44 030001Q2C 16:06:46 BATE 100 15.44 030001Q2S 16:07:07 XLON 84 15.44 480031931465101 16:07:07 XLON 72 15.44 480031931465102 16:07:28 BATE 13 15.445 030001Q6T 16:07:33 BATE 100 15.445 030001Q75 16:07:36 BATE 99 15.445 030001Q7I 16:07:45 BATE 29 15.445 030001Q81 16:07:56 XLON 699 15.44 480031931465258 16:07:56 XLON 150 15.44 480031931465260 16:08:00 XLON 150 15.44 480031931465276 16:08:00 XLON 170 15.44 480031931465277 16:08:00 XLON 123 15.44 480031931465278 16:08:00 XLON 350 15.44 480031931465279 16:08:00 XLON 280 15.44 480031931465280 16:08:00 XLON 76 15.44 480031931465281 16:08:00 XLON 197 15.435 480031931465287 16:08:00 XLON 335 15.435 480031931465288 16:08:06 BATE 3 15.44 030001QA1 16:08:06 BATE 80 15.44 030001QA2 16:08:06 BATE 94 15.44 030001QA3 16:08:54 BATE 41 15.445 030001QEY 16:09:51 BATE 62 15.445 030001QIB 16:10:03 BATE 16 15.445 030001QJT 16:10:03 BATE 106 15.445 030001QJU 16:10:20 BATE 54 15.445 030001QND 16:10:22 XLON 451 15.435 480031931465965 16:10:22 XLON 346 15.43 480031931465966 16:10:24 BATE 44 15.43 030001QOS 16:10:24 BATE 17 15.43 030001QOT 16:10:29 BATE 6 15.43 030001QQQ 16:10:29 BATE 7 15.43 030001QQR 16:10:29 BATE 165 15.43 030001QQS 16:10:29 BATE 80 15.43 030001QQT 16:10:31 BATE 55 15.43 030001QQY 16:10:31 BATE 94 15.43 030001QQZ 16:10:32 BATE 46 15.43 030001QR1 16:10:42 BATE 100 15.43 030001QS3 16:10:47 BATE 100 15.43 030001QTA 16:10:47 BATE 71 15.43 030001QTB 16:10:52 BATE 137 15.43 030001QU1 16:10:52 BATE 114 15.43 030001QU2 16:10:53 BATE 11 15.43 030001QU4 16:10:53 BATE 11 15.43 030001QU5 16:10:55 BATE 101 15.43 030001QUA 16:10:57 BATE 15 15.43 030001QUU 16:10:58 BATE 5 15.43 030001QUZ 16:11:01 XLON 189 15.42 480031931466264 16:11:30 BATE 42 15.425 030001QZ8 16:11:30 BATE 101 15.425 030001QZ9 16:11:30 BATE 100 15.425 030001QZA 16:11:30 BATE 74 15.425 030001QZB 16:11:30 BATE 100 15.425 030001QZC 16:11:35 BATE 42 15.425 030001QZO 16:11:35 BATE 100 15.425 030001QZP 16:11:36 BATE 85 15.425 030001QZQ 16:11:37 BATE 74 15.425 030001QZY 16:11:40 BATE 225 15.42 030001QZZ 16:11:40 BATE 12 15.42 030001R00 16:11:50 XLON 231 15.415 480031931466460 16:11:50 XLON 392 15.415 480031931466461 16:11:51 XLON 363 15.415 480031931466465 16:11:51 BATE 92 15.42 030001R13 16:12:12 BATE 97 15.425 030001R3J 16:12:24 BATE 58 15.43 030001R5F 16:13:28 XLON 169 15.425 480031931466900 16:13:28 BATE 65 15.425 030001RD6 16:13:28 BATE 73 15.425 030001RD7 16:13:49 BATE 71 15.43 030001RF4 16:14:01 BATE 153 15.425 030001RG8 16:14:01 XLON 391 15.425 480031931466988 16:14:01 BATE 210 15.425 030001RGC 16:14:01 XLON 262 15.425 480031931466991 16:14:44 XLON 253 15.42 480031931467150 16:15:06 XLON 280 15.42 480031931467266 16:15:06 XLON 256 15.42 480031931467267 16:15:16 XLON 752 15.42 480031931467293 16:15:47 BATE 3 15.42 030001RVX 16:15:47 BATE 118 15.42 030001RVY 16:15:47 BATE 100 15.42 030001RVZ 16:15:57 BATE 38 15.42 030001RX2 16:15:57 BATE 120 15.42 030001RX3 16:15:57 BATE 99 15.42 030001RX4 16:15:57 BATE 100 15.42 030001RX5 16:16:27 XLON 150 15.425 480031931467696 16:16:37 XLON 139 15.42 480031931467733 16:16:37 XLON 566 15.42 480031931467734 16:16:37 XLON 702 15.42 480031931467730 16:16:49 BATE 358 15.415 030001S5F 16:17:33 XLON 150 15.42 480031931468013 16:17:33 XLON 311 15.42 480031931468014 16:17:33 XLON 68 15.42 480031931468015 16:17:33 XLON 104 15.42 480031931468016 16:17:33 XLON 440 15.42 480031931468017 16:18:02 BATE 114 15.42 030001SEN 16:18:14 XLON 82 15.42 480031931468156 16:18:14 XLON 100 15.42 480031931468157 16:18:49 XLON 269 15.425 480031931468248 16:18:49 XLON 79 15.425 480031931468249 16:18:58 BATE 203 15.42 030001SK4 16:18:58 XLON 31 15.42 480031931468274 16:18:58 XLON 124 15.42 480031931468275 16:18:58 XLON 11 15.42 480031931468276 16:18:58 XLON 400 15.42 480031931468277 16:18:58 XLON 154 15.42 480031931468278 16:19:22 XLON 56 15.425 480031931468377 16:19:28 BATE 275 15.42 030001SNE 16:19:28 BATE 102 15.42 030001SNF 16:19:29 BATE 39 15.42 030001SNH 16:19:33 XLON 170 15.425 480031931468417 16:19:33 XLON 380 15.425 480031931468418 16:19:33 XLON 100 15.425 480031931468419 16:19:33 XLON 310 15.425 480031931468420 16:19:33 XLON 100 15.425 480031931468421 16:19:37 BATE 100 15.425 030001SP4 16:19:38 XLON 126 15.425 480031931468442 16:19:38 XLON 213 15.425 480031931468443 16:19:38 XLON 100 15.425 480031931468444 16:19:47 XLON 299 15.425 480031931468492 16:19:53 BATE 111 15.43 030001SR7 16:20:00 XLON 107 15.425 480031931468576 16:20:00 XLON 481 15.425 480031931468577 16:20:35 BATE 102 15.43 030001SZ3 16:20:39 BATE 115 15.425 030001SZT 16:20:40 BATE 22 15.425 030001SZY 16:20:44 XLON 235 15.415 480031931468884 16:20:44 XLON 146 15.42 480031931468887 16:20:44 XLON 173 15.42 480031931468888 16:20:45 BATE 40 15.42 030001T0K 16:20:45 BATE 55 15.42 030001T0L 16:20:45 BATE 110 15.42 030001T0M 16:20:47 BATE 100 15.42 030001T0W 16:20:49 BATE 14 15.42 030001T19 16:20:49 BATE 100 15.42 030001T1A 16:20:49 BATE 186 15.42 030001T1B 16:21:11 XLON 177 15.41 480031931468998 16:21:12 XLON 226 15.405 480031931469017 16:21:13 XLON 224 15.405 480031931469027 16:21:17 XLON 414 15.405 480031931469095 16:21:17 XLON 88 15.405 480031931469096 16:21:17 XLON 119 15.405 480031931469097 16:21:18 BATE 1 15.41 030001T7O 16:21:22 BATE 78 15.415 030001T89 16:21:22 BATE 100 15.415 030001T8A 16:21:22 BATE 100 15.415 030001T8B 16:21:24 BATE 78 15.415 030001T8E 16:21:24 BATE 129 15.415 030001T8F 16:22:04 BATE 37 15.415 030001TGB 16:22:04 BATE 38 15.415 030001TGC 16:22:04 BATE 44 15.415 030001TGD 16:22:04 BATE 44 15.415 030001TGE 16:22:04 XLON 241 15.415 480031931469331 16:22:04 XLON 281 15.415 480031931469332 16:22:04 XLON 150 15.415 480031931469333 16:22:04 XLON 112 15.415 480031931469334 16:22:19 BATE 83 15.415 030001TI1 16:22:19 BATE 114 15.415 030001TI2 16:22:19 BATE 78 15.415 030001TI3 16:22:52 XLON 657 15.405 480031931469477 16:23:19 BATE 66 15.41 030001TSU 16:23:19 BATE 100 15.41 030001TSV 16:23:19 BATE 100 15.41 030001TSW 16:23:19 BATE 36 15.41 030001TSX 16:23:19 BATE 45 15.41 030001TSY 16:23:46 BATE 96 15.41 030001TWK 16:23:46 BATE 84 15.41 030001TWL 16:23:46 BATE 80 15.41 030001TWM 16:23:46 BATE 100 15.41 030001TWN 16:23:49 XLON 758 15.4 480031931469710 16:24:22 BATE 218 15.395 030001U3J 16:24:22 XLON 631 15.395 480031931469938 16:24:24 XLON 432 15.4 480031931469970 16:24:24 XLON 100 15.4 480031931469971 16:24:24 XLON 57 15.4 480031931469972 16:24:24 XLON 285 15.4 480031931469981 16:24:24 XLON 252 15.4 480031931469982 16:24:24 XLON 100 15.4 480031931469983 16:24:25 XLON 100 15.4 480031931469989 16:25:05 BATE 83 15.395 030001UAS 16:25:05 BATE 75 15.395 030001UAT 16:25:07 BATE 78 15.395 030001UBN 16:25:08 BATE 78 15.395 030001UC9 16:25:08 BATE 6 15.395 030001UCA 16:25:17 XLON 375 15.4 480031931470356 16:25:22 XLON 7 15.4 480031931470411 16:25:43 XLON 368 15.4 480031931470534 16:25:43 BATE 1460 15.39 030001UI7 16:25:43 XLON 379 15.39 480031931470553 16:26:22 XLON 277 15.415 480031931470833 16:26:52 BATE 50 15.425 030001UUF 16:26:52 XLON 17 15.425 480031931470991 16:26:53 XLON 318 15.425 480031931470996 16:26:53 XLON 150 15.425 480031931470997 16:26:53 XLON 923 15.425 480031931470998 16:26:55 XLON 394 15.425 480031931471012 16:26:55 XLON 290 15.425 480031931471013 16:27:24 BATE 80 15.425 030001V1H 16:27:24 BATE 114 15.425 030001V1I 16:27:24 BATE 66 15.425 030001V1J 16:27:34 BATE 190 15.42 030001V32 16:27:34 BATE 81 15.42 030001V33 16:27:37 BATE 290 15.42 030001V3K 16:27:48 BATE 265 15.415 030001V74 16:28:03 XLON 1 15.415 480031931471416 16:28:03 XLON 312 15.415 480031931471417 16:28:03 XLON 105 15.415 480031931471418 16:28:03 XLON 156 15.415 480031931471419 16:28:27 XLON 14 15.41 480031931471618 16:28:27 XLON 150 15.41 480031931471628 16:28:27 XLON 63 15.41 480031931471629 16:28:27 XLON 173 15.41 480031931471630 16:28:27 XLON 14 15.41 480031931471631 16:28:32 XLON 173 15.41 480031931471681 16:28:32 XLON 146 15.41 480031931471682 16:28:34 BATE 23 15.41 030001VH5 16:29:17 BATE 187 15.41 030001VPR 16:29:27 BATE 95 15.41 030001VRN 16:29:38 BATE 8 15.41 030001VTM 16:29:38 BATE 94 15.41 030001VTN 16:29:51 BATE 33 15.41 030001VYN 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 POSUSVWRUNUURAR