Smiths Group PLC

Transaction in Own Shares • Feb 9, 2022

National Storage Mechanism | Additional information RNS Number : 0837B Smiths Group PLC 09 February 2022 09 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 08 February 2022 15.4758 215,000 15.3800 15.5500 XLON 08 February 2022 - - - - CHIX 08 February 2022 15.4539 85,000 15.3750 15.5450 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 08 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 08:52:48 XLON 366 15.51 482505832544894 08:52:48 XLON 312 15.51 482505832544895 08:52:51 BATE 177 15.5 030000AGY 08:53:06 BATE 182 15.495 030000AJ6 08:54:52 XLON 150 15.49 482505832545611 08:54:52 XLON 103 15.49 482505832545612 08:57:19 XLON 150 15.49 482505832546447 08:57:19 XLON 58 15.49 482505832546448 08:58:47 XLON 114 15.505 482505832546828 08:58:47 XLON 150 15.505 482505832546829 08:59:06 XLON 349 15.5 482505832546934 08:59:42 XLON 374 15.505 482505832547093 08:59:42 BATE 407 15.505 030000BEQ 08:59:42 XLON 109 15.505 482505832547098 08:59:42 XLON 243 15.505 482505832547099 08:59:42 BATE 80 15.505 030000BEU 08:59:42 BATE 95 15.505 030000BEV 08:59:42 BATE 128 15.505 030000BEW 08:59:42 BATE 110 15.505 030000BEX 08:59:42 BATE 102 15.505 030000BEY 08:59:51 BATE 207 15.49 030000BFX 09:00:18 XLON 351 15.495 482505832547258 09:00:45 XLON 422 15.495 482505832547327 09:00:45 XLON 240 15.495 482505832547329 09:00:45 XLON 160 15.495 482505832547330 09:00:45 XLON 114 15.495 482505832547331 09:00:45 XLON 132 15.495 482505832547332 09:00:46 XLON 301 15.485 482505832547342 09:01:48 XLON 677 15.485 482505832547524 09:01:48 BATE 262 15.485 030000BN3 09:01:48 BATE 324 15.485 030000BN4 09:01:57 BATE 188 15.485 030000BNF 09:02:22 BATE 156 15.475 030000BOA 09:02:42 XLON 241 15.465 482505832547655 09:02:42 XLON 95 15.465 482505832547656 09:03:31 XLON 135 15.47 482505832547898 09:03:31 XLON 150 15.47 482505832547899 09:03:31 XLON 111 15.47 482505832547900 09:03:31 XLON 125 15.47 482505832547901 09:03:31 XLON 180 15.47 482505832547902 09:03:36 XLON 150 15.47 482505832547933 09:03:43 XLON 150 15.47 482505832547946 09:03:54 XLON 100 15.475 482505832548010 09:03:57 XLON 40 15.475 482505832548023 09:03:57 XLON 129 15.475 482505832548024 09:04:56 XLON 240 15.5 482505832548295 09:04:56 XLON 136 15.495 482505832548306 09:04:56 XLON 224 15.495 482505832548307 09:05:12 XLON 150 15.49 482505832548405 09:05:12 XLON 150 15.495 482505832548406 09:05:17 XLON 47 15.495 482505832548451 09:05:27 XLON 140 15.495 482505832548476 09:05:55 XLON 249 15.505 482505832548534 09:05:55 XLON 150 15.505 482505832548535 09:05:55 XLON 117 15.505 482505832548536 09:05:55 XLON 120 15.505 482505832548537 09:05:58 XLON 150 15.505 482505832548540 09:05:59 XLON 150 15.505 482505832548543 09:06:11 XLON 216 15.505 482505832548561 09:06:16 XLON 150 15.505 482505832548577 09:06:16 XLON 100 15.505 482505832548578 09:06:21 XLON 1 15.505 482505832548593 09:06:22 XLON 95 15.495 482505832548597 09:06:22 XLON 314 15.495 482505832548598 09:06:22 XLON 361 15.495 482505832548603 09:06:56 XLON 615 15.49 482505832548664 09:07:03 XLON 113 15.495 482505832548675 09:07:48 XLON 400 15.495 482505832548793 09:07:48 XLON 191 15.495 482505832548794 09:09:47 XLON 389 15.505 482505832549143 09:09:48 XLON 240 15.505 482505832549149 09:09:48 XLON 100 15.505 482505832549150 09:09:50 XLON 118 15.505 482505832549165 09:09:50 XLON 227 15.505 482505832549166 09:09:50 XLON 100 15.505 482505832549167 09:09:51 XLON 100 15.505 482505832549170 09:09:55 XLON 168 15.505 482505832549177 09:09:55 XLON 150 15.505 482505832549178 09:09:56 XLON 222 15.505 482505832549179 09:09:56 XLON 100 15.505 482505832549180 09:09:56 XLON 150 15.505 482505832549181 09:09:56 XLON 127 15.505 482505832549182 09:09:58 XLON 100 15.505 482505832549183 09:09:59 XLON 100 15.505 482505832549187 09:09:59 XLON 150 15.505 482505832549188 09:10:00 XLON 126 15.505 482505832549189 09:10:00 XLON 150 15.505 482505832549190 09:10:03 XLON 150 15.505 482505832549193 09:10:17 XLON 106 15.505 482505832549235 09:11:13 XLON 150 15.505 482505832549451 09:11:13 XLON 122 15.505 482505832549452 09:11:36 BATE 172 15.5 030000CLS 09:11:36 XLON 137 15.5 482505832549519 09:11:36 XLON 333 15.5 482505832549520 09:11:36 XLON 240 15.505 482505832549521 09:11:36 XLON 116 15.505 482505832549522 09:11:36 XLON 117 15.505 482505832549523 09:11:36 XLON 150 15.505 482505832549524 09:11:41 XLON 292 15.505 482505832549541 09:11:41 XLON 150 15.505 482505832549542 09:11:41 XLON 100 15.505 482505832549543 09:11:42 XLON 100 15.505 482505832549555 09:11:42 XLON 40 15.505 482505832549556 09:11:43 XLON 155 15.505 482505832549557 09:11:43 XLON 100 15.505 482505832549558 09:11:45 XLON 100 15.505 482505832549564 09:12:01 XLON 318 15.505 482505832549616 09:12:01 XLON 150 15.505 482505832549617 09:12:49 XLON 228 15.505 482505832549791 09:12:49 XLON 150 15.505 482505832549792 09:12:57 XLON 679 15.5 482505832549814 09:12:57 XLON 432 15.5 482505832549816 09:12:57 XLON 196 15.5 482505832549817 09:13:25 XLON 100 15.505 482505832549905 09:13:30 XLON 199 15.5 482505832549913 09:16:39 XLON 288 15.5 482505832550369 09:17:19 XLON 199 15.5 482505832550472 09:17:19 XLON 503 15.49 482505832550493 09:17:19 BATE 623 15.49 030000D47 09:17:19 XLON 182 15.485 482505832550504 09:17:36 XLON 182 15.485 482505832550536 09:17:36 XLON 133 15.485 482505832550543 09:17:36 XLON 150 15.485 482505832550544 09:17:36 XLON 173 15.485 482505832550545 09:17:36 XLON 150 15.485 482505832550546 09:17:37 XLON 150 15.485 482505832550547 09:18:18 BATE 100 15.485 030000D7O 09:18:32 BATE 52 15.48 030000D8J 09:20:39 XLON 31 15.485 482505832551061 09:20:39 XLON 306 15.485 482505832551062 09:22:24 BATE 22 15.505 030000DLH 09:23:49 XLON 572 15.5 482505832551730 09:23:49 BATE 110 15.505 030000DPJ 09:23:49 BATE 46 15.505 030000DPK 09:23:49 BATE 108 15.505 030000DPL 09:23:49 BATE 128 15.505 030000DPM 09:23:49 BATE 110 15.505 030000DPN 09:23:52 BATE 202 15.495 030000DQ0 09:23:52 BATE 87 15.495 030000DQ1 09:23:52 BATE 5 15.495 030000DQ2 09:23:52 XLON 221 15.495 482505832551773 09:23:52 XLON 150 15.495 482505832551774 09:23:52 XLON 343 15.495 482505832551775 09:23:52 XLON 240 15.5 482505832551776 09:23:52 XLON 150 15.5 482505832551777 09:23:52 XLON 116 15.5 482505832551778 09:23:52 XLON 141 15.5 482505832551779 09:23:52 XLON 150 15.5 482505832551780 09:23:52 XLON 114 15.5 482505832551781 09:23:52 XLON 58 15.5 482505832551782 09:23:54 BATE 280 15.495 030000DQ3 09:23:54 BATE 75 15.495 030000DQ4 09:23:54 BATE 5 15.495 030000DQ5 09:23:54 BATE 37 15.495 030000DQ6 09:23:54 BATE 32 15.495 030000DQ7 09:23:54 BATE 17 15.495 030000DQ8 09:23:54 BATE 10 15.495 030000DQ9 09:23:54 BATE 36 15.495 030000DQA 09:23:54 BATE 5 15.495 030000DQB 09:23:54 BATE 21 15.495 030000DQC 09:23:54 BATE 40 15.495 030000DQD 09:23:54 BATE 11 15.495 030000DQF 09:23:54 BATE 39 15.495 030000DQG 09:23:54 BATE 10 15.495 030000DQH 09:23:54 BATE 6 15.495 030000DQI 09:23:54 BATE 5 15.495 030000DQJ 09:23:54 BATE 4 15.495 030000DQK 09:23:54 XLON 150 15.5 482505832551786 09:23:54 XLON 114 15.5 482505832551787 09:23:54 XLON 140 15.5 482505832551788 09:23:54 XLON 58 15.5 482505832551789 09:23:54 BATE 42 15.495 030000DQL 09:23:54 BATE 6 15.495 030000DQM 09:23:54 BATE 4 15.495 030000DQP 09:23:54 BATE 5 15.495 030000DQQ 09:23:54 BATE 3 15.495 030000DQR 09:23:54 BATE 3 15.495 030000DQS 09:23:54 BATE 434 15.495 030000DQT 09:24:24 XLON 254 15.495 482505832551994 09:25:07 XLON 178 15.495 482505832552192 09:25:07 XLON 336 15.495 482505832552193 09:25:08 XLON 471 15.485 482505832552198 09:25:08 BATE 740 15.485 030000DUM 09:25:08 BATE 100 15.48 030000DUO 09:25:08 BATE 46 15.48 030000DUP 09:25:08 BATE 97 15.485 030000DUQ 09:25:08 BATE 114 15.485 030000DUR 09:25:08 BATE 75 15.485 030000DUS 09:25:08 BATE 308 15.485 030000DUT 09:25:30 XLON 440 15.48 482505832552362 09:27:17 XLON 382 15.48 482505832552725 09:27:17 XLON 382 15.48 482505832552726 09:27:19 XLON 240 15.48 482505832552729 09:27:36 XLON 169 15.48 482505832552760 09:28:22 XLON 240 15.48 482505832552833 09:28:22 XLON 35 15.48 482505832552834 09:28:22 XLON 202 15.475 482505832552838 09:28:27 XLON 150 15.475 482505832552845 09:28:27 XLON 182 15.475 482505832552846 09:28:27 XLON 530 15.475 482505832552847 09:28:27 XLON 100 15.475 482505832552848 09:28:29 XLON 100 15.475 482505832552854 09:28:29 XLON 150 15.475 482505832552855 09:28:29 XLON 150 15.475 482505832552856 09:28:31 XLON 100 15.475 482505832552857 09:28:31 XLON 150 15.475 482505832552858 09:28:31 XLON 63 15.475 482505832552859 09:28:31 BATE 78 15.475 030000E98 09:28:31 BATE 100 15.475 030000E99 09:28:32 XLON 100 15.475 482505832552879 09:28:32 XLON 150 15.475 482505832552880 09:28:32 XLON 118 15.475 482505832552881 09:28:37 XLON 114 15.47 482505832552896 09:28:37 XLON 195 15.47 482505832552897 09:30:12 XLON 309 15.47 482505832553216 09:30:17 XLON 435 15.465 482505832553224 09:30:18 XLON 309 15.465 482505832553227 09:31:25 BATE 323 15.49 030000EHO 09:31:25 XLON 696 15.49 482505832553441 09:31:25 XLON 122 15.49 482505832553442 09:31:25 XLON 219 15.49 482505832553443 09:33:10 XLON 623 15.485 482505832553681 09:33:10 BATE 340 15.485 030000EOB 09:33:10 BATE 50 15.49 030000EOC 09:33:10 BATE 100 15.49 030000EOD 09:33:10 BATE 91 15.49 030000EOE 09:33:41 BATE 100 15.49 030000ES3 09:33:41 BATE 100 15.49 030000ES4 09:33:41 XLON 100 15.49 482505832553821 09:33:41 XLON 100 15.49 482505832553822 09:33:41 XLON 178 15.49 482505832553823 09:34:04 BATE 94 15.495 030000ETO 09:34:55 XLON 240 15.49 482505832554007 09:34:55 XLON 133 15.49 482505832554008 09:34:55 BATE 285 15.485 030000EVO 09:37:19 BATE 83 15.485 030000F3Q 09:37:19 XLON 394 15.485 482505832554328 09:39:58 XLON 225 15.54 482505832554598 09:40:54 XLON 544 15.545 482505832554759 09:40:54 BATE 310 15.545 030000FFU 09:40:58 XLON 544 15.545 482505832554777 09:40:58 XLON 240 15.545 482505832554778 09:40:58 XLON 150 15.545 482505832554779 09:40:58 XLON 143 15.545 482505832554780 09:40:58 XLON 158 15.545 482505832554781 09:41:00 XLON 31 15.55 482505832554783 09:41:00 XLON 144 15.55 482505832554784 09:41:00 XLON 118 15.55 482505832554785 09:41:00 XLON 249 15.55 482505832554786 09:41:00 XLON 152 15.55 482505832554787 09:41:00 XLON 112 15.55 482505832554788 09:41:01 XLON 150 15.545 482505832554789 09:41:01 XLON 118 15.545 482505832554790 09:41:01 XLON 150 15.545 482505832554791 09:41:01 XLON 40 15.545 482505832554792 09:41:02 XLON 118 15.545 482505832554796 09:41:02 XLON 163 15.545 482505832554808 09:41:02 XLON 118 15.545 482505832554809 09:41:02 XLON 150 15.545 482505832554810 09:41:02 XLON 142 15.545 482505832554811 09:41:03 XLON 150 15.545 482505832554812 09:41:03 XLON 118 15.545 482505832554813 09:41:04 XLON 651 15.54 482505832554815 09:41:09 XLON 613 15.53 482505832554836 09:42:27 XLON 84 15.53 482505832554983 09:42:27 XLON 302 15.53 482505832554985 09:42:35 XLON 150 15.535 482505832555009 09:42:35 XLON 145 15.535 482505832555010 09:42:35 XLON 118 15.535 482505832555011 09:43:23 XLON 2 15.535 482505832555183 09:43:23 XLON 4 15.535 482505832555184 09:43:23 XLON 302 15.53 482505832555186 09:43:47 XLON 327 15.53 482505832555273 09:43:47 XLON 139 15.53 482505832555277 09:43:47 XLON 288 15.53 482505832555278 09:43:57 XLON 142 15.54 482505832555350 09:43:57 XLON 118 15.54 482505832555351 09:43:57 XLON 100 15.54 482505832555352 09:45:04 XLON 267 15.535 482505832555484 09:45:04 XLON 15 15.535 482505832555485 09:45:04 XLON 240 15.535 482505832555486 09:45:04 XLON 158 15.535 482505832555487 09:45:04 XLON 150 15.535 482505832555488 09:45:04 XLON 318 15.54 482505832555489 09:45:08 XLON 155 15.535 482505832555504 09:45:08 XLON 118 15.535 482505832555505 09:45:19 XLON 300 15.53 482505832555556 09:45:19 BATE 90 15.53 030000FXZ 09:45:19 BATE 41 15.53 030000FY0 09:45:19 BATE 80 15.535 030000FY1 09:45:19 BATE 128 15.535 030000FY2 09:45:19 BATE 92 15.535 030000FY3 09:45:19 XLON 137 15.53 482505832555557 09:45:19 XLON 163 15.53 482505832555558 09:45:28 XLON 59 15.525 482505832555593 09:45:28 XLON 400 15.525 482505832555594 09:45:28 XLON 31 15.525 482505832555595 09:45:28 BATE 11 15.53 030000FZ0 09:45:28 BATE 100 15.53 030000FZ1 09:45:28 BATE 327 15.53 030000FZ2 09:45:28 BATE 114 15.535 030000FZ3 09:45:30 BATE 89 15.53 030000FZ4 09:45:32 BATE 100 15.53 030000FZF 09:45:32 BATE 42 15.53 030000FZG 09:45:33 BATE 103 15.53 030000FZK 09:45:34 BATE 91 15.53 030000FZL 09:45:34 BATE 100 15.53 030000FZM 09:45:38 BATE 100 15.53 030000FZO 09:47:00 XLON 250 15.525 482505832555808 09:47:00 BATE 110 15.53 030000G49 09:47:00 BATE 11 15.53 030000G4A 09:47:29 XLON 250 15.525 482505832555904 09:47:29 BATE 48 15.525 030000G6H 09:47:29 XLON 162 15.525 482505832555908 09:47:30 XLON 169 15.525 482505832555909 09:47:30 XLON 36 15.525 482505832555910 09:47:45 XLON 243 15.525 482505832555939 09:47:45 XLON 150 15.525 482505832555940 09:48:27 XLON 143 15.525 482505832556058 09:49:00 XLON 150 15.525 482505832556143 09:50:56 XLON 466 15.53 482505832556532 09:50:56 BATE 104 15.535 030000GLA 09:50:56 BATE 128 15.535 030000GLB 09:50:56 XLON 466 15.53 482505832556533 09:50:57 XLON 240 15.53 482505832556537 09:50:57 XLON 143 15.53 482505832556538 09:50:57 XLON 254 15.53 482505832556536 09:51:01 BATE 100 15.535 030000GM9 09:51:11 XLON 10 15.53 482505832556630 09:51:11 XLON 150 15.53 482505832556633 09:51:11 XLON 140 15.53 482505832556634 09:51:11 XLON 116 15.53 482505832556635 09:51:11 XLON 111 15.53 482505832556636 09:51:11 BATE 104 15.53 030000GOU 09:51:14 XLON 257 15.53 482505832556638 09:51:14 XLON 150 15.53 482505832556639 09:51:14 XLON 100 15.53 482505832556640 09:51:14 XLON 143 15.53 482505832556641 09:51:14 BATE 100 15.53 030000GOV 09:51:15 XLON 61 15.53 482505832556645 09:51:17 XLON 100 15.53 482505832556647 09:51:17 XLON 40 15.53 482505832556648 09:51:19 XLON 150 15.525 482505832556655 09:51:19 XLON 141 15.525 482505832556656 09:51:29 XLON 101 15.52 482505832556673 09:52:25 XLON 73 15.52 482505832556769 09:52:25 XLON 173 15.52 482505832556771 09:52:25 XLON 73 15.52 482505832556772 09:52:25 XLON 180 15.52 482505832556773 09:52:25 XLON 240 15.52 482505832556774 09:52:25 XLON 150 15.52 482505832556775 09:52:25 XLON 210 15.52 482505832556776 09:52:31 XLON 49 15.52 482505832556782 09:52:32 XLON 199 15.52 482505832556787 09:52:37 XLON 451 15.515 482505832556814 09:52:48 XLON 240 15.515 482505832556912 09:53:03 XLON 245 15.515 482505832557002 09:53:03 XLON 245 15.515 482505832557009 09:53:22 XLON 481 15.51 482505832557074 09:53:25 XLON 150 15.51 482505832557083 09:53:25 XLON 61 15.51 482505832557084 09:53:25 XLON 450 15.51 482505832557085 09:53:25 XLON 120 15.51 482505832557086 09:53:33 XLON 722 15.51 482505832557135 09:55:00 XLON 663 15.525 482505832557494 09:55:05 XLON 120 15.525 482505832557511 09:55:05 XLON 543 15.525 482505832557512 09:55:05 BATE 80 15.525 030000H1Z 09:55:05 XLON 240 15.525 482505832557520 09:55:05 XLON 150 15.525 482505832557521 09:55:05 XLON 173 15.525 482505832557522 09:55:07 XLON 171 15.525 482505832557527 09:55:07 XLON 150 15.525 482505832557528 09:55:07 XLON 100 15.525 482505832557529 09:55:08 XLON 205 15.525 482505832557533 09:55:08 XLON 150 15.525 482505832557534 09:55:08 XLON 103 15.525 482505832557535 09:55:35 BATE 10 15.52 030000H50 09:55:35 BATE 24 15.52 030000H51 09:55:35 BATE 157 15.52 030000H52 09:55:35 BATE 243 15.52 030000H53 09:55:35 BATE 93 15.52 030000H54 09:55:35 XLON 240 15.52 482505832557758 09:55:35 XLON 141 15.52 482505832557787 09:55:35 XLON 150 15.52 482505832557788 09:55:35 XLON 111 15.52 482505832557789 09:55:35 XLON 127 15.52 482505832557790 09:55:38 XLON 240 15.52 482505832557830 09:55:38 XLON 150 15.52 482505832557831 09:55:38 XLON 100 15.52 482505832557832 09:55:43 XLON 150 15.52 482505832557873 09:55:43 XLON 160 15.52 482505832557874 09:55:43 XLON 118 15.52 482505832557875 10:00:03 BATE 251 15.515 030000HMJ 10:00:03 BATE 251 15.515 030000HMK 10:00:09 XLON 409 15.51 482505832558882 10:00:09 XLON 213 15.51 482505832558883 10:00:09 BATE 295 15.51 030000HNF 10:00:10 BATE 6 15.51 030000HNH 10:00:10 BATE 261 15.51 030000HNI 10:00:10 XLON 240 15.51 482505832558884 10:00:10 XLON 150 15.51 482505832558885 10:00:12 BATE 100 15.51 030000HNQ 10:00:12 XLON 150 15.51 482505832558888 10:00:12 XLON 113 15.51 482505832558889 10:00:12 XLON 262 15.51 482505832558890 10:00:14 XLON 187 15.51 482505832558906 10:00:14 XLON 150 15.51 482505832558907 10:00:14 XLON 122 15.51 482505832558908 10:00:14 BATE 78 15.51 030000HNZ 10:00:15 XLON 255 15.51 482505832558909 10:00:15 XLON 122 15.51 482505832558910 10:00:16 XLON 122 15.51 482505832558912 10:00:16 XLON 150 15.51 482505832558913 10:00:17 XLON 259 15.51 482505832558917 10:00:17 XLON 150 15.51 482505832558918 10:00:17 XLON 122 15.51 482505832558919 10:00:18 XLON 122 15.51 482505832558958 10:00:19 XLON 122 15.51 482505832558967 10:00:20 XLON 122 15.51 482505832558979 10:00:20 XLON 122 15.51 482505832558980 10:00:21 XLON 280 15.5 482505832558983 10:00:21 BATE 43 15.505 030000HPO 10:00:43 BATE 86 15.505 030000HQM 10:00:51 BATE 100 15.505 030000HR5 10:00:56 BATE 78 15.505 030000HR7 10:01:01 BATE 78 15.505 030000HRN 10:01:06 BATE 78 15.505 030000HRZ 10:01:11 BATE 78 15.505 030000HS4 10:01:16 BATE 78 15.505 030000HSB 10:01:20 XLON 150 15.5 482505832559226 10:01:20 XLON 305 15.5 482505832559227 10:02:17 XLON 150 15.5 482505832559394 10:02:17 XLON 122 15.5 482505832559395 10:02:18 BATE 628 15.48 030000HVV 10:02:18 XLON 150 15.475 482505832559424 10:02:18 XLON 201 15.475 482505832559425 10:02:19 BATE 1 15.475 030000HVX 10:02:19 BATE 100 15.475 030000HVY 10:03:57 XLON 189 15.47 482505832559785 10:03:57 XLON 240 15.47 482505832559786 10:03:58 XLON 49 15.475 482505832559789 10:03:58 XLON 390 15.475 482505832559790 10:04:02 XLON 150 15.475 482505832559797 10:04:16 BATE 708 15.47 030000I1X 10:04:53 XLON 45 15.46 482505832559965 10:04:54 XLON 623 15.46 482505832559966 10:04:54 BATE 201 15.46 030000I3P 10:04:54 XLON 150 15.46 482505832559967 10:04:54 XLON 248 15.46 482505832559968 10:04:54 XLON 270 15.46 482505832559969 10:04:56 XLON 11 15.46 482505832560004 10:05:01 XLON 27 15.455 482505832560015 10:05:04 XLON 380 15.455 482505832560051 10:05:22 XLON 150 15.46 482505832560135 10:05:22 XLON 267 15.46 482505832560136 10:05:22 XLON 385 15.46 482505832560137 10:05:23 BATE 97 15.46 030000I5P 10:05:27 XLON 150 15.46 482505832560146 10:05:37 XLON 150 15.46 482505832560162 10:05:39 BATE 180 15.455 030000I66 10:05:39 BATE 12 15.455 030000I67 10:07:28 XLON 138 15.455 482505832560426 10:07:28 XLON 391 15.455 482505832560427 10:07:28 XLON 400 15.455 482505832560429 10:07:28 XLON 129 15.455 482505832560430 10:07:34 XLON 8 15.45 482505832560438 10:07:34 XLON 314 15.45 482505832560439 10:07:34 XLON 78 15.45 482505832560440 10:07:34 BATE 140 15.455 030000IAY 10:07:39 BATE 155 15.45 030000IBC 10:08:32 BATE 308 15.45 030000IEI 10:08:32 XLON 213 15.45 482505832560606 10:08:32 BATE 5 15.45 030000IEN 10:08:32 XLON 494 15.45 482505832560616 10:08:32 BATE 294 15.45 030000IEV 10:08:32 BATE 16 15.45 030000IEY 10:08:34 XLON 391 15.445 482505832560631 10:08:34 BATE 157 15.45 030000IFM 10:08:36 BATE 90 15.45 030000IFT 10:08:36 BATE 41 15.45 030000IFU 10:08:36 BATE 329 15.45 030000IFV 10:10:09 XLON 290 15.45 482505832560888 10:12:02 XLON 392 15.46 482505832561223 10:12:02 XLON 238 15.46 482505832561224 10:12:02 XLON 630 15.46 482505832561225 10:14:58 XLON 717 15.47 482505832561675 10:14:58 BATE 500 15.47 030000J5N 10:14:58 BATE 500 15.47 030000J5O 10:14:58 XLON 106 15.47 482505832561684 10:14:58 XLON 133 15.47 482505832561687 10:15:08 XLON 353 15.475 482505832561795 10:15:08 XLON 353 15.475 482505832561796 10:15:08 BATE 44 15.475 030000J7H 10:17:02 XLON 162 15.475 482505832562169 10:17:02 BATE 535 15.475 030000JHX 10:17:02 XLON 738 15.475 482505832562173 10:17:03 BATE 100 15.475 030000JI1 10:17:05 XLON 387 15.475 482505832562184 10:17:05 XLON 122 15.475 482505832562185 10:17:05 BATE 78 15.475 030000JIE 10:19:02 XLON 532 15.49 482505832562544 10:19:02 BATE 80 15.49 030000JPS 10:19:39 XLON 150 15.49 482505832562672 10:19:39 BATE 48 15.49 030000JRW 10:19:47 XLON 172 15.49 482505832562701 10:20:29 XLON 132 15.495 482505832562799 10:20:32 BATE 110 15.495 030000JVR 10:20:37 BATE 80 15.495 030000JVU 10:21:37 BATE 176 15.49 030000JYJ 10:21:37 XLON 150 15.495 482505832563031 10:21:37 XLON 61 15.495 482505832563032 10:21:37 XLON 117 15.495 482505832563033 10:24:15 XLON 144 15.515 482505832563566 10:24:15 XLON 58 15.515 482505832563567 10:25:10 XLON 280 15.52 482505832563699 10:25:10 BATE 228 15.52 030000KCE 10:25:10 XLON 24 15.52 482505832563700 10:25:10 XLON 331 15.52 482505832563701 10:25:10 BATE 34 15.52 030000KCF 10:25:10 BATE 255 15.52 030000KCG 10:25:15 XLON 667 15.515 482505832563711 10:26:27 XLON 637 15.515 482505832564024 10:26:27 XLON 224 15.515 482505832564028 10:26:27 XLON 16 15.515 482505832564029 10:26:27 XLON 150 15.515 482505832564030 10:26:27 XLON 110 15.515 482505832564031 10:26:27 XLON 138 15.515 482505832564032 10:26:27 XLON 215 15.515 482505832564033 10:26:27 XLON 170 15.515 482505832564034 10:26:27 XLON 59 15.515 482505832564035 10:26:27 XLON 120 15.515 482505832564036 10:26:29 XLON 150 15.51 482505832564053 10:26:33 XLON 150 15.51 482505832564057 10:26:34 XLON 150 15.51 482505832564058 10:26:58 XLON 128 15.51 482505832564155 10:26:58 XLON 115 15.51 482505832564156 10:27:04 XLON 150 15.51 482505832564189 10:27:04 XLON 115 15.51 482505832564190 10:27:07 XLON 150 15.51 482505832564202 10:27:10 XLON 150 15.51 482505832564203 10:27:12 XLON 352 15.51 482505832564207 10:27:51 XLON 304 15.5 482505832564318 10:27:51 XLON 8 15.5 482505832564319 10:27:51 XLON 240 15.505 482505832564321 10:27:51 XLON 150 15.505 482505832564322 10:27:51 XLON 125 15.505 482505832564323 10:27:51 XLON 111 15.505 482505832564324 10:27:58 BATE 47 15.505 030000KOX 10:27:58 XLON 335 15.505 482505832564348 10:27:59 XLON 106 15.505 482505832564354 10:28:38 XLON 155 15.505 482505832564394 10:28:38 XLON 150 15.505 482505832564395 10:28:43 XLON 16 15.505 482505832564411 10:28:43 XLON 161 15.505 482505832564412 10:28:43 XLON 16 15.505 482505832564413 10:28:46 XLON 273 15.505 482505832564420 10:28:46 XLON 18 15.505 482505832564421 10:28:57 XLON 297 15.5 482505832564464 10:28:57 BATE 100 15.505 030000KSG 10:28:57 XLON 240 15.5 482505832564465 10:28:57 XLON 94 15.5 482505832564466 10:28:59 XLON 681 15.495 482505832564472 10:28:59 BATE 50 15.495 030000KSQ 10:28:59 BATE 464 15.495 030000KSR 10:28:59 XLON 298 15.495 482505832564473 10:30:05 XLON 411 15.495 482505832564665 10:30:05 XLON 51 15.495 482505832564666 10:30:05 XLON 104 15.495 482505832564667 10:30:05 BATE 75 15.495 030000KX0 10:30:35 BATE 155 15.495 030000KYU 10:30:35 XLON 166 15.495 482505832564763 10:30:35 XLON 535 15.495 482505832564765 10:30:35 XLON 103 15.495 482505832564766 10:31:35 BATE 103 15.5 030000L5D 10:31:35 XLON 100 15.5 482505832565011 10:31:48 XLON 150 15.5 482505832565057 10:32:07 XLON 150 15.5 482505832565145 10:32:07 XLON 180 15.5 482505832565146 10:32:07 BATE 43 15.5 030000L78 10:32:14 XLON 289 15.5 482505832565210 10:32:38 XLON 150 15.5 482505832565306 10:32:55 XLON 134 15.5 482505832565357 10:32:55 XLON 150 15.5 482505832565358 10:32:58 BATE 18 15.495 030000LAY 10:32:58 BATE 7 15.495 030000LAZ 10:32:58 BATE 10 15.495 030000LB0 10:32:58 BATE 500 15.495 030000LB1 10:32:58 BATE 90 15.495 030000LB2 10:32:58 BATE 104 15.495 030000LB3 10:33:07 BATE 24 15.495 030000LBF 10:33:07 XLON 195 15.495 482505832565399 10:33:12 XLON 302 15.495 482505832565406 10:33:47 XLON 150 15.495 482505832565551 10:34:44 XLON 150 15.495 482505832565702 10:36:32 XLON 116 15.5 482505832565935 10:36:32 XLON 150 15.5 482505832565936 10:36:32 XLON 107 15.5 482505832565937 10:36:34 XLON 107 15.5 482505832565938 10:36:35 XLON 107 15.5 482505832565942 10:36:35 BATE 78 15.5 030000LPF 10:37:19 XLON 436 15.5 482505832566009 10:37:19 XLON 168 15.5 482505832566013 10:37:19 XLON 254 15.5 482505832566014 10:37:21 XLON 150 15.5 482505832566047 10:37:22 XLON 168 15.5 482505832566072 10:37:27 XLON 162 15.5 482505832566100 10:37:38 XLON 280 15.5 482505832566115 10:38:41 BATE 114 15.515 030000LVG 10:38:41 BATE 100 15.515 030000LVF 10:38:44 BATE 108 15.515 030000LVQ 10:40:30 XLON 342 15.515 482505832566482 10:44:54 XLON 263 15.535 482505832567232 10:44:54 XLON 86 15.535 482505832567233 10:44:54 BATE 191 15.535 030000MH7 10:44:54 BATE 106 15.535 030000MHA 10:44:54 BATE 85 15.535 030000MHB 10:44:54 XLON 150 15.53 482505832567238 10:44:54 XLON 113 15.53 482505832567239 10:44:57 XLON 150 15.53 482505832567243 10:44:57 XLON 60 15.53 482505832567244 10:44:58 XLON 88 15.53 482505832567245 10:45:13 XLON 284 15.53 482505832567281 10:45:13 XLON 269 15.53 482505832567282 10:45:13 XLON 150 15.53 482505832567283 10:45:13 XLON 224 15.53 482505832567289 10:45:14 BATE 100 15.525 030000MIT 10:45:15 BATE 125 15.525 030000MIV 10:45:18 XLON 100 15.525 482505832567305 10:45:20 XLON 240 15.525 482505832567309 10:45:20 XLON 150 15.525 482505832567310 10:45:26 XLON 240 15.525 482505832567320 10:45:26 XLON 150 15.525 482505832567321 10:45:26 XLON 303 15.525 482505832567322 10:45:28 XLON 252 15.525 482505832567323 10:45:40 XLON 240 15.525 482505832567335 10:45:40 XLON 150 15.525 482505832567336 10:45:40 XLON 399 15.525 482505832567337 10:45:45 BATE 94 15.52 030000MJP 10:45:45 BATE 458 15.52 030000MJQ 10:45:45 XLON 416 15.52 482505832567358 10:45:45 BATE 110 15.52 030000MJR 10:45:45 BATE 53 15.52 030000MJS 10:45:45 XLON 240 15.525 482505832567359 10:45:45 XLON 150 15.525 482505832567360 10:45:45 XLON 150 15.525 482505832567361 10:45:45 XLON 116 15.525 482505832567362 10:45:46 XLON 228 15.515 482505832567365 10:45:46 XLON 228 15.515 482505832567367 10:46:38 XLON 201 15.515 482505832567454 10:46:40 XLON 278 15.515 482505832567459 10:46:40 XLON 150 15.515 482505832567460 10:46:40 XLON 136 15.515 482505832567461 10:47:54 XLON 465 15.515 482505832567774 10:47:54 XLON 275 15.515 482505832567775 10:47:55 XLON 150 15.515 482505832567786 10:47:55 XLON 181 15.515 482505832567787 10:47:55 XLON 234 15.515 482505832567788 10:47:55 XLON 351 15.515 482505832567789 10:47:55 XLON 100 15.515 482505832567790 10:48:46 XLON 150 15.515 482505832567920 10:48:46 XLON 150 15.515 482505832567921 10:48:55 XLON 142 15.515 482505832567933 10:49:37 XLON 249 15.515 482505832568085 10:49:37 XLON 133 15.515 482505832568089 10:49:38 XLON 143 15.515 482505832568090 10:49:37 XLON 61 15.515 482505832568086 10:49:37 XLON 28 15.515 482505832568087 10:49:37 XLON 27 15.515 482505832568088 10:50:00 XLON 150 15.515 482505832568142 10:50:00 XLON 118 15.515 482505832568143 10:50:00 XLON 156 15.515 482505832568144 10:50:00 XLON 16 15.515 482505832568141 10:50:05 XLON 149 15.515 482505832568168 10:50:05 XLON 201 15.515 482505832568169 10:50:07 XLON 676 15.51 482505832568187 10:50:07 XLON 676 15.51 482505832568183 10:50:07 BATE 425 15.51 030000MYE 10:50:08 XLON 207 15.51 482505832568198 10:50:08 XLON 150 15.51 482505832568199 10:50:22 XLON 286 15.51 482505832568254 10:50:50 XLON 286 15.51 482505832568381 10:50:50 BATE 326 15.51 030000N1R 10:50:50 XLON 150 15.51 482505832568395 10:50:50 XLON 170 15.51 482505832568396 10:50:50 XLON 285 15.51 482505832568397 10:50:53 XLON 19 15.51 482505832568410 10:50:53 XLON 100 15.51 482505832568411 10:50:53 XLON 150 15.51 482505832568412 10:50:55 XLON 130 15.51 482505832568420 10:50:55 XLON 150 15.51 482505832568421 10:50:57 XLON 100 15.51 482505832568422 10:50:57 XLON 100 15.51 482505832568423 10:51:00 XLON 205 15.505 482505832568433 10:51:07 XLON 491 15.505 482505832568449 10:51:09 XLON 150 15.505 482505832568473 10:51:12 XLON 34 15.505 482505832568484 10:51:22 XLON 165 15.505 482505832568525 10:51:27 XLON 150 15.505 482505832568535 10:51:27 XLON 119 15.5 482505832568537 10:51:27 XLON 151 15.5 482505832568538 10:51:37 XLON 150 15.5 482505832568567 10:51:42 XLON 117 15.495 482505832568620 10:52:03 XLON 7 15.5 482505832568663 10:52:22 XLON 88 15.5 482505832568692 10:52:22 XLON 371 15.5 482505832568693 10:52:52 XLON 50 15.5 482505832568725 10:53:07 XLON 6 15.5 482505832568777 10:53:22 XLON 4 15.5 482505832568795 10:53:37 XLON 4 15.5 482505832568804 10:53:54 XLON 136 15.505 482505832568863 10:53:59 XLON 380 15.505 482505832568867 10:54:07 BATE 160 15.5 030000NDX 10:54:07 BATE 142 15.5 030000NDY 10:55:08 XLON 150 15.495 482505832569030 10:55:08 XLON 259 15.495 482505832569031 10:55:08 BATE 47 15.495 030000NHI 10:56:07 XLON 521 15.495 482505832569208 10:56:12 XLON 150 15.495 482505832569224 10:56:12 XLON 203 15.495 482505832569225 10:56:18 XLON 150 15.495 482505832569243 10:56:22 XLON 313 15.49 482505832569259 10:56:22 XLON 67 15.49 482505832569260 10:56:22 BATE 53 15.495 030000NMA 10:56:23 XLON 665 15.49 482505832569263 10:56:23 BATE 277 15.49 030000NMC 10:56:23 XLON 150 15.49 482505832569265 10:56:24 XLON 150 15.49 482505832569269 10:56:30 XLON 150 15.49 482505832569280 10:57:11 BATE 400 15.485 030000NPH 10:57:11 BATE 243 15.485 030000NPI 10:57:22 BATE 117 15.485 030000NQ9 10:57:22 BATE 540 15.485 030000NQA 10:57:22 XLON 240 15.485 482505832569550 10:57:22 XLON 123 15.485 482505832569551 10:57:22 XLON 140 15.485 482505832569552 10:57:47 BATE 40 15.49 030000NS1 10:57:47 XLON 100 15.49 482505832569649 10:57:47 XLON 100 15.49 482505832569650 10:59:07 XLON 150 15.5 482505832569843 10:59:07 XLON 374 15.5 482505832569844 10:59:07 XLON 722 15.5 482505832569841 10:59:10 XLON 107 15.5 482505832569847 10:59:10 XLON 150 15.5 482505832569848 10:59:10 XLON 180 15.5 482505832569849 10:59:11 XLON 150 15.5 482505832569852 10:59:13 XLON 56 15.5 482505832569855 10:59:13 XLON 150 15.5 482505832569856 10:59:13 BATE 64 15.5 030000NVR 10:59:18 XLON 32 15.5 482505832569899 10:59:19 BATE 30 15.5 030000NWD 10:59:39 XLON 252 15.495 482505832570008 10:59:39 BATE 80 15.495 030000NXO 10:59:44 XLON 240 15.495 482505832570016 10:59:44 XLON 261 15.495 482505832570017 10:59:55 XLON 401 15.495 482505832570038 10:59:55 XLON 348 15.495 482505832570039 11:00:14 XLON 240 15.495 482505832570115 11:00:14 XLON 150 15.495 482505832570116 11:01:41 XLON 150 15.495 482505832570387 11:01:52 XLON 150 15.495 482505832570452 11:02:15 XLON 522 15.49 482505832570560 11:02:45 BATE 133 15.49 030000OAF 11:02:51 BATE 226 15.49 030000OAR 11:03:32 BATE 220 15.49 030000OEO 11:07:27 XLON 76 15.49 482505832571827 11:07:27 XLON 575 15.49 482505832571828 11:07:27 XLON 264 15.49 482505832571829 11:07:27 XLON 150 15.495 482505832571830 11:07:27 XLON 121 15.495 482505832571831 11:07:27 XLON 138 15.495 482505832571832 11:07:27 XLON 289 15.495 482505832571833 11:07:27 BATE 65 15.495 030000OU6 11:07:27 BATE 53 15.495 030000OU7 11:07:29 BATE 177 15.49 030000OUC 11:07:29 BATE 12 15.49 030000OUD 11:07:30 XLON 150 15.49 482505832571843 11:07:32 XLON 150 15.49 482505832571844 11:07:32 BATE 171 15.49 030000OUQ 11:07:32 BATE 53 15.49 030000OUR 11:08:26 BATE 366 15.485 030000OXM 11:08:26 BATE 75 15.485 030000OXN 11:08:26 BATE 291 15.485 030000OXO 11:08:27 BATE 83 15.485 030000OXP 11:08:28 XLON 600 15.485 482505832571981 11:08:28 XLON 319 15.485 482505832571982 11:08:28 XLON 118 15.485 482505832571983 11:08:28 XLON 150 15.485 482505832571984 11:08:28 XLON 23 15.485 482505832571985 11:08:28 XLON 755 15.485 482505832571986 11:08:29 BATE 83 15.485 030000OYD 11:08:29 XLON 600 15.485 482505832572115 11:08:29 XLON 150 15.485 482505832572116 11:08:29 XLON 23 15.485 482505832572117 11:08:29 XLON 286 15.485 482505832572118 11:08:30 XLON 150 15.485 482505832572119 11:08:30 XLON 23 15.485 482505832572120 11:08:30 XLON 150 15.485 482505832572125 11:08:30 XLON 23 15.485 482505832572126 11:08:31 BATE 83 15.485 030000OYG 11:08:31 XLON 150 15.485 482505832572128 11:08:31 XLON 23 15.485 482505832572129 11:08:32 XLON 150 15.485 482505832572132 11:08:32 XLON 23 15.485 482505832572133 11:08:32 XLON 23 15.485 482505832572134 11:08:32 XLON 763 15.48 482505832572138 11:08:32 BATE 83 15.485 030000OYM 11:08:32 BATE 83 15.485 030000OYN 11:08:32 BATE 52 15.485 030000OYO 11:09:18 XLON 575 15.475 482505832572282 11:09:18 XLON 129 15.475 482505832572283 11:09:18 XLON 198 15.475 482505832572284 11:09:21 XLON 150 15.475 482505832572294 11:09:21 XLON 112 15.475 482505832572295 11:09:28 XLON 15 15.475 482505832572312 11:10:45 XLON 377 15.475 482505832572488 11:10:45 XLON 137 15.475 482505832572489 11:10:45 XLON 161 15.475 482505832572490 11:11:44 XLON 194 15.475 482505832572634 11:15:01 XLON 168 15.475 482505832573103 11:15:01 BATE 100 15.48 030000PII 11:16:20 XLON 461 15.49 482505832573348 11:16:20 XLON 308 15.49 482505832573349 11:16:20 XLON 137 15.49 482505832573351 11:16:20 XLON 574 15.49 482505832573352 11:16:20 XLON 59 15.49 482505832573353 11:16:21 XLON 145 15.49 482505832573354 11:16:21 XLON 60 15.49 482505832573355 11:16:21 XLON 150 15.49 482505832573356 11:16:21 XLON 190 15.49 482505832573357 11:16:23 XLON 146 15.49 482505832573361 11:17:26 XLON 260 15.485 482505832573480 11:17:26 XLON 398 15.485 482505832573481 11:17:26 XLON 95 15.485 482505832573485 11:17:26 XLON 240 15.485 482505832573486 11:17:26 XLON 115 15.485 482505832573487 11:17:26 BATE 160 15.485 030000PQD 11:17:28 BATE 67 15.485 030000PQG 11:18:34 XLON 243 15.485 482505832573684 11:18:34 XLON 150 15.485 482505832573686 11:18:34 XLON 93 15.485 482505832573687 11:21:54 BATE 267 15.495 030000Q4V 11:22:34 BATE 132 15.5 030000Q5Z 11:23:10 BATE 246 15.495 030000Q8A 11:24:25 BATE 308 15.495 030000QD1 11:24:25 BATE 66 15.495 030000QD2 11:24:43 BATE 1 15.495 030000QEN 11:24:45 XLON 248 15.49 482505832574718 11:24:45 XLON 193 15.485 482505832574720 11:24:45 BATE 100 15.49 030000QEY 11:24:45 BATE 96 15.49 030000QEZ 11:24:48 BATE 2 15.49 030000QFH 11:27:38 BATE 44 15.485 030000QOA 11:27:38 XLON 150 15.485 482505832575190 11:27:38 XLON 74 15.485 482505832575191 11:27:38 XLON 727 15.485 482505832575188 11:27:41 BATE 83 15.485 030000QOE 11:27:43 BATE 83 15.485 030000QOF 11:28:10 BATE 83 15.475 030000QPX 11:28:12 XLON 150 15.48 482505832575324 11:28:12 XLON 173 15.48 482505832575325 11:28:13 XLON 40 15.48 482505832575336 11:28:13 XLON 150 15.48 482505832575337 11:28:14 XLON 151 15.48 482505832575339 11:28:14 XLON 150 15.48 482505832575340 11:28:14 XLON 173 15.48 482505832575341 11:28:16 BATE 308 15.475 030000QQ3 11:28:19 BATE 143 15.475 030000QQ5 11:29:19 XLON 191 15.475 482505832575491 11:34:27 BATE 423 15.475 030000RAL 11:34:27 XLON 209 15.475 482505832576188 11:34:27 XLON 400 15.475 482505832576189 11:34:27 XLON 113 15.475 482505832576190 11:34:27 XLON 92 15.475 482505832576191 11:34:27 XLON 124 15.475 482505832576192 11:34:29 XLON 157 15.475 482505832576202 11:34:29 XLON 380 15.475 482505832576203 11:37:17 XLON 737 15.47 482505832576543 11:37:17 BATE 185 15.47 030000RIT 11:37:17 BATE 135 15.47 030000RIZ 11:37:17 BATE 90 15.475 030000RJ0 11:37:17 BATE 46 15.475 030000RJ1 11:37:17 BATE 73 15.475 030000RJ2 11:37:17 XLON 164 15.47 482505832576549 11:37:17 XLON 116 15.47 482505832576550 11:37:23 BATE 141 15.47 030000RJQ 11:37:27 BATE 470 15.47 030000RK0 11:37:27 BATE 307 15.47 030000RK1 11:37:45 XLON 45 15.465 482505832576644 11:37:45 XLON 642 15.465 482505832576645 11:37:45 BATE 332 15.465 030000RMC 11:37:54 XLON 150 15.46 482505832576692 11:37:54 XLON 80 15.46 482505832576693 11:38:48 BATE 98 15.44 030000RR7 11:38:48 BATE 99 15.44 030000RR8 11:39:42 XLON 206 15.435 482505832577059 11:40:26 XLON 148 15.455 482505832577194 11:40:26 XLON 232 15.455 482505832577195 11:40:31 XLON 150 15.455 482505832577202 11:40:33 XLON 114 15.45 482505832577242 11:40:33 XLON 108 15.45 482505832577243 11:40:33 BATE 275 15.45 030000RX0 11:40:34 XLON 150 15.455 482505832577253 11:40:34 XLON 244 15.455 482505832577254 11:40:35 XLON 150 15.455 482505832577255 11:40:36 XLON 150 15.455 482505832577256 11:40:36 XLON 60 15.455 482505832577257 11:40:36 XLON 244 15.455 482505832577258 11:42:06 XLON 193 15.455 482505832577497 11:42:06 XLON 7 15.455 482505832577498 11:42:06 XLON 66 15.455 482505832577499 11:42:06 XLON 23 15.455 482505832577500 11:42:06 XLON 23 15.455 482505832577501 11:42:25 BATE 411 15.445 030000S2H 11:42:25 BATE 100 15.445 030000S2I 11:42:25 BATE 274 15.445 030000S2J 11:47:52 XLON 279 15.45 482505832578331 11:47:52 XLON 240 15.45 482505832578332 11:47:57 XLON 23 15.45 482505832578337 11:48:01 XLON 23 15.45 482505832578338 11:48:02 XLON 23 15.45 482505832578339 11:48:04 XLON 23 15.45 482505832578352 11:48:06 XLON 23 15.45 482505832578353 11:48:07 XLON 23 15.45 482505832578354 11:48:09 XLON 23 15.45 482505832578357 11:48:12 XLON 23 15.45 482505832578359 11:48:14 XLON 23 15.45 482505832578361 11:48:17 XLON 23 15.45 482505832578363 11:48:21 XLON 23 15.45 482505832578364 11:48:23 XLON 23 15.45 482505832578365 11:49:04 XLON 23 15.45 482505832578434 11:49:04 XLON 163 15.45 482505832578435 11:50:30 XLON 40 15.45 482505832578601 11:50:30 XLON 191 15.45 482505832578602 11:52:05 BATE 90 15.45 030000SWJ 11:52:28 XLON 150 15.45 482505832578833 11:52:28 XLON 40 15.45 482505832578834 11:52:28 XLON 113 15.45 482505832578835 11:52:28 XLON 153 15.45 482505832578836 11:52:36 XLON 131 15.45 482505832578848 11:52:53 BATE 51 15.45 030000SZP 11:52:53 BATE 102 15.45 030000SZQ 11:52:54 XLON 711 15.445 482505832578926 11:52:54 XLON 150 15.445 482505832578927 11:52:55 XLON 150 15.445 482505832578933 11:52:56 XLON 150 15.445 482505832578934 11:52:59 XLON 150 15.45 482505832578943 11:52:59 XLON 554 15.445 482505832578945 11:52:59 XLON 393 15.445 482505832578946 11:52:59 XLON 18 15.445 482505832578947 11:52:59 XLON 130 15.445 482505832578948 11:53:00 BATE 90 15.445 030000T00 11:53:00 BATE 47 15.445 030000T01 11:53:01 BATE 109 15.445 030000T03 11:53:28 XLON 249 15.44 482505832579036 11:53:28 XLON 132 15.44 482505832579039 11:53:28 XLON 158 15.44 482505832579040 11:54:08 XLON 120 15.445 482505832579079 11:54:08 XLON 60 15.445 482505832579080 11:54:08 BATE 66 15.445 030000T45 11:54:18 XLON 150 15.445 482505832579107 11:54:18 BATE 330 15.445 030000T4J 11:54:23 BATE 83 15.445 030000T53 11:54:28 BATE 83 15.445 030000T56 11:54:33 BATE 83 15.445 030000T5C 11:55:19 XLON 659 15.44 482505832579295 11:55:59 BATE 180 15.435 030000T9J 11:55:59 BATE 140 15.435 030000T9L 11:56:00 BATE 87 15.435 030000T9M 11:56:00 BATE 83 15.435 030000T9N 11:56:00 XLON 240 15.43 482505832579433 11:56:00 XLON 150 15.43 482505832579434 11:58:11 XLON 214 15.425 482505832579720 11:58:11 XLON 51 15.425 482505832579722 11:58:11 XLON 120 15.425 482505832579723 11:58:13 BATE 121 15.425 030000TG4 11:58:13 BATE 83 15.425 030000TG5 11:58:13 XLON 309 15.425 482505832579731 11:58:13 XLON 23 15.425 482505832579732 11:58:13 XLON 150 15.425 482505832579733 11:59:56 BATE 90 15.43 030000TL7 11:59:57 BATE 98 15.43 030000TLM 12:00:00 XLON 502 15.435 482505832580006 12:00:02 BATE 50 15.435 030000TMS 12:00:03 BATE 53 15.435 030000TN2 12:02:28 XLON 150 15.45 482505832580263 12:02:33 XLON 150 15.45 482505832580299 12:02:36 XLON 150 15.45 482505832580343 12:04:13 XLON 452 15.445 482505832580520 12:04:13 BATE 201 15.445 030000TVZ 12:04:13 XLON 287 15.445 482505832580522 12:04:13 XLON 193 15.445 482505832580523 12:04:18 BATE 155 15.445 030000TX9 12:04:23 XLON 150 15.445 482505832580581 12:04:27 XLON 609 15.44 482505832580596 12:04:27 BATE 80 15.44 030000TXW 12:10:24 XLON 603 15.46 482505832581506 12:10:52 XLON 758 15.455 482505832581574 12:11:18 XLON 118 15.455 482505832581642 12:11:18 XLON 236 15.455 482505832581643 12:11:18 BATE 7 15.455 030000UIN 12:11:18 BATE 51 15.455 030000UIO 12:13:27 BATE 100 15.455 030000UNR 12:13:27 BATE 90 15.455 030000UNS 12:13:27 XLON 240 15.45 482505832581934 12:13:27 XLON 345 15.45 482505832581935 12:13:27 XLON 153 15.45 482505832581936 12:13:27 XLON 177 15.45 482505832581937 12:13:27 BATE 138 15.45 030000UNU 12:13:27 BATE 52 15.455 030000UNV 12:13:32 BATE 83 15.455 030000UOE 12:13:32 BATE 141 15.455 030000UOF 12:13:33 BATE 83 15.455 030000UOI 12:13:34 BATE 83 15.455 030000UOJ 12:13:36 BATE 71 15.455 030000UON 12:13:37 BATE 71 15.455 030000UOR 12:13:37 BATE 375 15.455 030000UOS 12:13:38 BATE 71 15.455 030000UOT 12:14:57 BATE 96 15.45 030000UST 12:14:58 BATE 83 15.45 030000USV 12:14:58 BATE 109 15.45 030000USW 12:15:00 BATE 1 15.45 030000USZ 12:15:00 BATE 83 15.45 030000UT0 12:16:02 XLON 764 15.445 482505832582244 12:17:46 XLON 181 15.445 482505832582503 12:17:46 BATE 166 15.445 030000V0O 12:17:56 XLON 150 15.44 482505832582511 12:18:01 XLON 190 15.44 482505832582515 12:18:06 XLON 43 15.44 482505832582529 12:18:16 XLON 153 15.44 482505832582551 12:20:56 XLON 679 15.45 482505832582922 12:21:31 XLON 644 15.445 482505832582974 12:21:31 XLON 150 15.45 482505832582975 12:21:31 XLON 159 15.45 482505832582976 12:21:31 XLON 111 15.45 482505832582977 12:21:31 XLON 121 15.45 482505832582978 12:21:31 XLON 190 15.45 482505832582979 12:22:28 XLON 388 15.44 482505832583078 12:22:28 BATE 228 15.44 030000VD2 12:22:33 BATE 25 15.44 030000VDB 12:22:33 BATE 83 15.44 030000VDC 12:29:06 XLON 291 15.455 482505832583961 12:29:06 XLON 230 15.455 482505832583962 12:29:49 XLON 240 15.455 482505832584060 12:29:49 XLON 150 15.455 482505832584061 12:29:49 XLON 167 15.455 482505832584062 12:33:02 XLON 67 15.46 482505832584540 12:33:02 XLON 538 15.46 482505832584541 12:33:02 XLON 40 15.46 482505832584627 12:33:02 XLON 150 15.46 482505832584628 12:33:02 XLON 215 15.46 482505832584629 12:33:02 XLON 12 15.46 482505832584630 12:33:02 XLON 127 15.46 482505832584631 12:33:02 XLON 82 15.46 482505832584632 12:33:02 XLON 233 15.455 482505832584652 12:33:02 XLON 7 15.455 482505832584653 12:33:02 BATE 217 15.455 030000WDI 12:33:11 BATE 400 15.455 030000WEN 12:33:11 BATE 5 15.455 030000WEO 12:33:11 BATE 118 15.455 030000WF0 12:33:11 BATE 49 15.455 030000WF1 12:33:11 XLON 240 15.455 482505832584725 12:33:11 XLON 208 15.455 482505832584726 12:33:21 BATE 300 15.455 030000WGK 12:33:26 BATE 71 15.455 030000WH0 12:33:30 BATE 48 15.455 030000WH3 12:33:33 BATE 144 15.455 030000WH9 12:33:36 BATE 10 15.455 030000WHF 12:33:41 BATE 8 15.455 030000WHN 12:33:46 BATE 6 15.455 030000WI3 12:33:46 BATE 325 15.455 030000WI4 12:33:51 BATE 7 15.455 030000WI5 12:33:55 BATE 6 15.455 030000WI6 12:33:58 BATE 6 15.455 030000WI8 12:36:00 BATE 71 15.46 030000WQS 12:38:24 BATE 115 15.46 030000WZR 12:38:29 BATE 83 15.46 030000WZY 12:38:34 BATE 83 15.46 030000X01 12:38:39 BATE 83 15.46 030000X03 12:38:44 XLON 644 15.455 482505832585444 12:38:44 BATE 187 15.455 030000X06 12:38:44 BATE 71 15.46 030000X07 12:38:44 BATE 53 15.46 030000X08 12:38:44 BATE 94 15.46 030000X09 12:38:44 BATE 100 15.46 030000X0A 12:38:46 BATE 41 15.455 030000X0D 12:39:06 BATE 219 15.455 030000X1A 12:39:08 XLON 25 15.46 482505832585486 12:40:25 XLON 150 15.46 482505832585603 12:40:43 XLON 150 15.46 482505832585663 12:42:42 BATE 75 15.465 030000XB4 12:45:09 XLON 137 15.475 482505832586259 12:45:09 XLON 158 15.475 482505832586254 12:46:28 XLON 152 15.475 482505832586429 12:46:28 XLON 490 15.475 482505832586430 12:52:13 BATE 43 15.48 030000Y7Q 12:52:13 BATE 100 15.48 030000Y7R 12:52:15 BATE 11 15.48 030000Y81 12:52:15 BATE 83 15.48 030000Y82 12:52:15 BATE 94 15.48 030000Y83 12:52:15 BATE 14 15.48 030000Y7Z 12:52:15 BATE 52 15.48 030000Y80 12:52:17 BATE 83 15.48 030000Y84 12:52:17 BATE 8 15.48 030000Y85 12:52:17 BATE 83 15.48 030000Y86 12:52:17 BATE 6 15.48 030000Y87 12:52:18 BATE 71 15.48 030000Y88 12:52:18 BATE 6 15.48 030000Y89 12:52:19 BATE 71 15.48 030000Y8B 12:52:19 BATE 6 15.48 030000Y8C 12:52:20 BATE 71 15.48 030000Y8E 12:52:20 BATE 6 15.48 030000Y8F 12:52:21 BATE 71 15.48 030000Y8K 12:52:21 BATE 71 15.48 030000Y8L 12:52:22 BATE 71 15.48 030000Y8N 12:52:23 BATE 71 15.48 030000Y8O 12:52:24 BATE 71 15.48 030000Y8Q 12:52:24 BATE 49 15.48 030000Y8R 12:52:25 BATE 35 15.48 030000Y8S 12:52:25 BATE 82 15.48 030000Y8T 12:53:23 XLON 343 15.475 482505832587340 12:53:24 BATE 75 15.475 030000YBX 12:53:24 BATE 103 15.475 030000YBY 12:53:27 BATE 21 15.475 030000YBZ 12:53:27 BATE 74 15.475 030000YC0 12:57:35 BATE 55 15.48 030000YQ6 12:57:40 BATE 152 15.48 030000YQJ 13:00:04 XLON 132 15.48 482505832588022 13:00:04 BATE 71 15.48 030000YZZ 13:00:22 XLON 420 15.475 482505832588067 13:00:27 XLON 444 15.475 482505832588075 13:00:27 XLON 18 15.475 482505832588076 13:05:02 XLON 37 15.49 482505832588786 13:05:02 XLON 285 15.49 482505832588787 13:05:02 BATE 182 15.49 030000ZFV 13:05:02 XLON 240 15.49 482505832588788 13:05:02 XLON 150 15.49 482505832588789 13:05:02 XLON 150 15.495 482505832588790 13:05:02 XLON 127 15.495 482505832588791 13:05:02 XLON 119 15.495 482505832588792 13:05:02 XLON 40 15.495 482505832588793 13:05:07 BATE 102 15.49 030000ZGL 13:05:08 BATE 95 15.49 030000ZGO 13:05:10 XLON 19 15.48 482505832588807 13:05:10 XLON 241 15.48 482505832588808 13:05:10 BATE 110 15.48 030000ZGQ 13:05:10 BATE 154 15.48 030000ZGR 13:05:10 XLON 240 15.48 482505832588809 13:05:10 XLON 104 15.48 482505832588810 13:05:10 BATE 3 15.48 030000ZGS 13:05:15 XLON 27 15.48 482505832588817 13:05:15 XLON 232 15.48 482505832588818 13:05:15 BATE 250 15.48 030000ZGV 13:05:44 BATE 39 15.485 030000ZIG 13:07:09 XLON 295 15.495 482505832589306 13:07:50 XLON 150 15.495 482505832589430 13:07:50 XLON 375 15.495 482505832589431 13:08:01 BATE 46 15.495 030000ZR6 13:08:30 BATE 47 15.495 030000ZT1 13:08:38 BATE 342 15.49 030000ZU0 13:08:38 XLON 446 15.49 482505832589572 13:08:38 BATE 342 15.49 030000ZU1 13:08:48 BATE 421 15.49 030000ZU9 13:08:50 XLON 175 15.485 482505832589603 13:08:50 XLON 150 15.485 482505832589605 13:09:25 XLON 63 15.485 482505832589662 13:09:25 XLON 287 15.485 482505832589663 13:09:28 BATE 100 15.485 030000ZXD 13:09:31 BATE 39 15.485 030000ZXN 13:09:48 BATE 214 15.485 030000ZYQ 13:10:03 BATE 216 15.485 030000ZZI 13:10:13 BATE 90 15.485 030001006 13:10:18 BATE 90 15.485 03000100Z 13:10:23 BATE 98 15.485 030001015 13:10:26 XLON 256 15.48 482505832589788 13:10:26 XLON 9 15.48 482505832589789 13:10:28 BATE 73 15.48 03000101V 13:10:33 BATE 88 15.48 030001024 13:10:44 XLON 10 15.48 482505832589823 13:10:44 XLON 150 15.48 482505832589824 13:10:44 BATE 100 15.48 03000102H 13:10:49 BATE 36 15.48 03000102I 13:12:23 BATE 321 15.48 030001073 13:12:23 BATE 93 15.48 030001074 13:12:26 BATE 100 15.48 03000107P 13:12:28 BATE 15 15.48 03000107Z 13:12:58 XLON 722 15.475 482505832590113 13:13:11 BATE 155 15.475 03000109Q 13:13:37 XLON 207 15.475 482505832590263 13:13:40 BATE 41 15.475 0300010BI 13:15:28 XLON 275 15.475 482505832590591 13:17:27 XLON 150 15.48 482505832591071 13:17:27 XLON 245 15.48 482505832591072 13:17:39 XLON 445 15.48 482505832591105 13:17:39 XLON 163 15.48 482505832591108 13:17:39 XLON 127 15.48 482505832591109 13:17:39 BATE 80 15.48 0300010UA 13:17:46 XLON 422 15.48 482505832591123 13:18:01 BATE 306 15.48 0300010VD 13:18:01 BATE 41 15.48 0300010VE 13:22:56 XLON 382 15.48 482505832591768 13:26:37 BATE 306 15.475 0300011O6 13:26:37 XLON 412 15.475 482505832592254 13:26:37 XLON 177 15.475 482505832592255 13:26:37 BATE 140 15.48 0300011O7 13:26:37 BATE 48 15.48 0300011O8 13:26:37 BATE 46 15.48 0300011O9 13:26:37 XLON 81 15.475 482505832592252 13:26:37 XLON 9 15.475 482505832592253 13:29:51 BATE 3 15.47 0300011YO 13:29:51 BATE 27 15.47 0300011YP 13:29:51 BATE 20 15.47 0300011YQ 13:29:51 BATE 3 15.47 0300011YR 13:29:51 BATE 19 15.47 0300011YS 13:29:51 BATE 219 15.47 0300011YT 13:29:51 XLON 650 15.47 482505832592925 13:29:56 BATE 57 15.47 0300011YZ 13:29:56 BATE 160 15.47 0300011Z0 13:29:56 BATE 46 15.47 0300011Z1 13:29:56 BATE 48 15.47 0300011Z2 13:31:04 BATE 25 15.47 030001244 13:31:04 BATE 294 15.47 030001245 13:31:43 XLON 169 15.465 482505832593176 13:31:58 XLON 150 15.46 482505832593226 13:31:58 XLON 170 15.46 482505832593227 13:31:58 XLON 127 15.46 482505832593228 13:31:58 XLON 227 15.46 482505832593229 13:33:13 XLON 693 15.455 482505832593394 13:34:57 XLON 461 15.46 482505832593746 13:34:57 BATE 179 15.46 0300012HZ 13:34:57 XLON 142 15.46 482505832593747 13:34:57 XLON 150 15.46 482505832593748 13:34:57 XLON 150 15.46 482505832593749 13:34:57 XLON 183 15.46 482505832593750 13:34:57 XLON 117 15.46 482505832593751 13:34:57 BATE 177 15.46 0300012I2 13:35:09 BATE 107 15.455 0300012JB 13:35:09 BATE 85 15.455 0300012JC 13:35:59 BATE 62 15.465 0300012MZ 13:35:59 XLON 150 15.465 482505832594027 13:35:59 XLON 140 15.465 482505832594028 13:35:59 XLON 352 15.465 482505832594029 13:36:15 XLON 515 15.46 482505832594112 13:36:15 BATE 217 15.465 0300012O1 13:36:15 BATE 50 15.465 0300012O2 13:36:15 BATE 95 15.465 0300012O3 13:36:15 BATE 100 15.465 0300012O4 13:36:15 BATE 128 15.465 0300012O5 13:36:30 BATE 96 15.455 0300012P5 13:36:30 BATE 49 15.455 0300012P6 13:36:30 BATE 67 15.455 0300012P7 13:37:11 BATE 316 15.455 0300012R8 13:39:09 XLON 150 15.455 482505832594573 13:40:38 XLON 150 15.455 482505832594911 13:40:38 XLON 48 15.455 482505832594912 13:41:41 XLON 150 15.45 482505832595127 13:41:41 XLON 63 15.45 482505832595128 13:45:20 XLON 259 15.45 482505832595723 13:45:25 XLON 150 15.45 482505832595742 13:45:25 XLON 147 15.45 482505832595743 13:45:38 XLON 271 15.45 482505832595875 13:47:16 BATE 15 15.455 030001438 13:47:16 BATE 189 15.455 030001439 13:47:16 XLON 190 15.455 482505832596228 13:47:16 XLON 156 15.455 482505832596229 13:47:16 XLON 59 15.455 482505832596230 13:47:16 BATE 31 15.455 03000143M 13:47:16 BATE 46 15.455 03000143N 13:48:55 XLON 240 15.455 482505832596467 13:48:55 XLON 78 15.455 482505832596468 13:48:55 BATE 119 15.455 0300014A6 13:49:53 BATE 90 15.455 0300014EE 13:49:53 BATE 193 15.455 0300014EL 13:50:51 XLON 150 15.45 482505832596854 13:50:51 XLON 151 15.45 482505832596855 13:50:51 XLON 360 15.45 482505832596856 13:51:35 XLON 76 15.455 482505832597050 13:51:35 XLON 240 15.455 482505832597051 13:51:35 XLON 380 15.455 482505832597052 13:52:20 BATE 180 15.45 0300014OJ 13:54:19 XLON 656 15.445 482505832597463 13:54:19 BATE 214 15.445 0300014V4 13:54:58 XLON 150 15.44 482505832597583 13:54:58 XLON 66 15.44 482505832597584 13:59:31 XLON 42 15.435 482505832598421 13:59:31 XLON 470 15.435 482505832598422 13:59:31 BATE 80 15.435 0300015FG 13:59:31 BATE 41 15.435 0300015FH 13:59:31 BATE 49 15.44 0300015FI 13:59:31 XLON 123 15.435 482505832598424 13:59:31 XLON 54 15.435 482505832598425 13:59:31 XLON 98 15.435 482505832598426 14:00:09 XLON 149 15.435 482505832598636 14:00:26 XLON 242 15.435 482505832598714 14:00:26 XLON 39 15.435 482505832598715 14:00:26 XLON 159 15.435 482505832598716 14:00:26 BATE 39 15.435 0300015JO 14:00:46 BATE 368 15.435 0300015LQ 14:02:00 BATE 129 15.43 0300015SW 14:02:03 XLON 150 15.43 482505832599137 14:02:25 XLON 150 15.43 482505832599273 14:02:25 XLON 140 15.43 482505832599274 14:04:28 XLON 701 15.43 482505832599647 14:04:28 XLON 69 15.43 482505832599648 14:04:41 BATE 51 15.43 030001651 14:04:41 BATE 197 15.43 030001652 14:04:41 XLON 130 15.43 482505832599703 14:04:41 XLON 70 15.43 482505832599704 14:04:51 BATE 378 15.43 03000165K 14:05:05 XLON 506 15.425 482505832599773 14:06:10 BATE 240 15.41 0300016BN 14:06:10 BATE 41 15.41 0300016BO 14:06:12 XLON 150 15.415 482505832600081 14:06:12 XLON 139 15.415 482505832600082 14:06:19 XLON 150 15.415 482505832600127 14:06:19 XLON 139 15.415 482505832600128 14:06:24 XLON 150 15.415 482505832600144 14:06:57 XLON 150 15.415 482505832600218 14:06:57 XLON 490 15.415 482505832600219 14:07:03 XLON 129 15.415 482505832600242 14:07:09 XLON 150 15.415 482505832600278 14:07:35 XLON 129 15.415 482505832600392 14:08:02 BATE 269 15.41 0300016L6 14:08:02 BATE 8 15.41 0300016L7 14:08:02 BATE 207 15.41 0300016L9 14:08:03 XLON 294 15.405 482505832600477 14:08:05 BATE 475 15.4 0300016LG 14:08:16 XLON 150 15.395 482505832600515 14:08:16 XLON 124 15.395 482505832600516 14:09:53 XLON 150 15.4 482505832600768 14:12:11 BATE 227 15.395 03000174G 14:14:57 XLON 150 15.395 482505832601773 14:14:57 XLON 124 15.395 482505832601774 14:15:02 XLON 11 15.395 482505832601825 14:15:02 XLON 175 15.395 482505832601826 14:15:02 XLON 150 15.395 482505832601827 14:15:02 XLON 64 15.395 482505832601828 14:15:02 XLON 150 15.395 482505832601830 14:15:04 XLON 150 15.395 482505832601914 14:15:04 XLON 135 15.395 482505832601915 14:15:04 XLON 65 15.395 482505832601916 14:15:05 XLON 150 15.39 482505832601939 14:15:08 BATE 232 15.385 0300017H6 14:15:09 XLON 350 15.385 482505832601973 14:15:09 BATE 149 15.385 0300017H7 14:15:09 XLON 165 15.385 482505832601975 14:15:10 BATE 351 15.385 0300017HA 14:15:19 BATE 268 15.38 0300017IC 14:15:19 XLON 214 15.385 482505832602032 14:15:42 BATE 280 15.38 0300017JM 14:16:48 BATE 285 15.38 0300017NY 14:17:00 BATE 161 15.38 0300017OH 14:17:16 XLON 249 15.385 482505832602409 14:17:25 XLON 150 15.385 482505832602453 14:17:30 XLON 150 15.385 482505832602477 14:17:53 XLON 372 15.385 482505832602508 14:18:16 XLON 140 15.385 482505832602620 14:18:19 XLON 140 15.385 482505832602627 14:18:24 XLON 25 15.385 482505832602635 14:18:24 XLON 149 15.385 482505832602636 14:18:41 XLON 72 15.39 482505832602689 14:18:44 XLON 292 15.39 482505832602690 14:18:47 XLON 150 15.39 482505832602692 14:18:52 XLON 209 15.39 482505832602693 14:19:10 BATE 263 15.385 0300017ZG 14:23:06 BATE 314 15.38 0300018HF 14:23:06 XLON 251 15.38 482505832603477 14:23:41 XLON 150 15.385 482505832603612 14:24:32 XLON 164 15.385 482505832603711 14:24:32 XLON 184 15.385 482505832603712 14:24:37 XLON 179 15.385 482505832603714 14:24:37 XLON 164 15.385 482505832603715 14:24:37 XLON 150 15.385 482505832603716 14:24:39 XLON 206 15.38 482505832603729 14:24:39 XLON 251 15.38 482505832603730 14:25:04 XLON 427 15.385 482505832603863 14:25:13 XLON 427 15.385 482505832603907 14:29:01 BATE 58 15.395 0300019BC 14:29:01 BATE 60 15.395 0300019BD 14:29:04 XLON 150 15.4 482505832604856 14:29:19 XLON 72 15.405 482505832604929 14:29:19 XLON 282 15.405 482505832604930 14:29:28 BATE 277 15.41 0300019DK 14:29:29 XLON 150 15.405 482505832605022 14:29:34 XLON 150 15.405 482505832605042 14:29:36 XLON 140 15.405 482505832605044 14:30:28 XLON 214 15.405 482505832605731 14:30:28 BATE 205 15.405 0300019OL 14:30:28 BATE 620 15.405 0300019OM 14:30:28 BATE 90 15.405 0300019ON 14:30:28 XLON 572 15.405 482505832605739 14:30:31 XLON 1907 15.405 482505832605766 14:30:31 BATE 283 15.405 0300019PB 14:30:32 XLON 1364 15.405 482505832605779 14:30:32 XLON 337 15.405 482505832605780 14:30:32 XLON 67 15.405 482505832605781 14:30:32 XLON 157 15.405 482505832605782 14:30:33 XLON 900 15.405 482505832605787 14:30:33 XLON 150 15.405 482505832605788 14:30:34 XLON 365 15.4 482505832605817 14:30:37 XLON 191 15.41 482505832605858 14:30:44 XLON 81 15.415 482505832605912 14:30:44 XLON 3 15.415 482505832605913 14:30:49 XLON 150 15.415 482505832605951 14:30:51 XLON 150 15.415 482505832605956 14:30:54 XLON 150 15.415 482505832605976 14:30:57 XLON 297 15.415 482505832605995 14:30:57 XLON 150 15.415 482505832605996 14:31:03 XLON 150 15.415 482505832606042 14:31:07 XLON 140 15.415 482505832606074 14:31:13 XLON 150 15.415 482505832606122 14:31:26 XLON 150 15.415 482505832606310 14:31:26 XLON 321 15.415 482505832606311 14:31:32 XLON 150 15.415 482505832606373 14:31:32 XLON 163 15.415 482505832606374 14:31:31 XLON 150 15.415 482505832606365 14:31:31 XLON 28 15.415 482505832606366 14:31:32 XLON 24 15.415 482505832606375 14:31:32 XLON 163 15.415 482505832606376 14:31:41 XLON 275 15.415 482505832606430 14:31:49 XLON 662 15.41 482505832606511 14:31:49 XLON 240 15.41 482505832606512 14:31:49 XLON 150 15.41 482505832606513 14:31:49 XLON 307 15.415 482505832606514 14:31:49 XLON 91 15.415 482505832606515 14:31:49 XLON 135 15.415 482505832606516 14:31:49 XLON 10 15.415 482505832606517 14:31:49 XLON 161 15.415 482505832606518 14:31:49 XLON 76 15.415 482505832606519 14:31:49 BATE 80 15.41 030001A2P 14:31:55 XLON 400 15.415 482505832606573 14:31:55 XLON 330 15.415 482505832606574 14:32:22 XLON 150 15.42 482505832606721 14:32:23 XLON 488 15.415 482505832606725 14:32:23 BATE 44 15.415 030001A7G 14:33:33 XLON 37 15.42 482505832607279 14:33:33 XLON 169 15.42 482505832607280 14:34:39 XLON 195 15.415 482505832607819 14:34:39 BATE 373 15.415 030001ASQ 14:34:39 XLON 133 15.415 482505832607835 14:34:39 XLON 62 15.415 482505832607836 14:34:39 BATE 130 15.415 030001AST 14:34:39 BATE 48 15.415 030001ASU 14:34:39 XLON 240 15.415 482505832607848 14:34:39 XLON 176 15.415 482505832607849 14:34:39 XLON 292 15.415 482505832607850 14:35:51 XLON 116 15.42 482505832608449 14:35:51 XLON 478 15.42 482505832608450 14:36:05 XLON 405 15.415 482505832608581 14:36:05 BATE 130 15.415 030001B68 14:36:05 BATE 298 15.415 030001B69 14:36:22 XLON 315 15.415 482505832608789 14:36:23 BATE 416 15.415 030001BA5 14:36:25 XLON 688 15.415 482505832608847 14:39:04 XLON 113 15.42 482505832609776 14:39:09 BATE 95 15.43 030001BSF 14:39:09 XLON 427 15.425 482505832609815 14:39:10 BATE 92 15.43 030001BSJ 14:39:10 BATE 47 15.43 030001BSK 14:39:14 BATE 95 15.43 030001BT8 14:39:18 BATE 312 15.43 030001BTM 14:39:18 XLON 140 15.43 482505832609888 14:39:21 XLON 98 15.43 482505832609897 14:39:35 XLON 240 15.44 482505832610008 14:39:40 XLON 150 15.44 482505832610015 14:39:43 XLON 140 15.44 482505832610046 14:39:47 XLON 150 15.44 482505832610058 14:39:50 XLON 150 15.44 482505832610088 14:41:10 BATE 163 15.43 030001C72 14:41:10 BATE 266 15.43 030001C73 14:41:10 XLON 200 15.43 482505832610741 14:41:10 XLON 240 15.43 482505832610742 14:41:10 XLON 198 15.43 482505832610743 14:41:10 BATE 419 15.43 030001C75 14:41:14 XLON 203 15.43 482505832610767 14:41:52 XLON 226 15.43 482505832611300 14:41:52 XLON 519 15.43 482505832611301 14:42:49 XLON 393 15.435 482505832611659 14:43:01 XLON 150 15.435 482505832611704 14:43:01 XLON 193 15.435 482505832611705 14:43:15 XLON 150 15.435 482505832611828 14:43:25 XLON 150 15.435 482505832611841 14:43:25 XLON 113 15.435 482505832611842 14:43:30 XLON 71 15.435 482505832611873 14:43:30 XLON 150 15.435 482505832611874 14:43:32 XLON 150 15.435 482505832611909 14:43:33 XLON 351 15.43 482505832611919 14:43:39 XLON 344 15.43 482505832611959 14:43:39 BATE 99 15.435 030001CY1 14:43:39 BATE 47 15.435 030001CY2 14:43:39 BATE 48 15.435 030001CY3 14:43:54 XLON 383 15.43 482505832612075 14:43:54 XLON 150 15.43 482505832612078 14:43:54 XLON 178 15.43 482505832612079 14:44:43 XLON 356 15.43 482505832612381 14:44:43 XLON 150 15.43 482505832612382 14:44:43 XLON 126 15.43 482505832612383 14:44:48 XLON 236 15.43 482505832612414 14:44:48 XLON 123 15.43 482505832612415 14:44:48 XLON 397 15.43 482505832612416 14:44:48 XLON 150 15.43 482505832612417 14:44:51 XLON 44 15.43 482505832612423 14:44:52 XLON 1 15.43 482505832612429 14:45:21 XLON 80 15.435 482505832612711 14:45:26 XLON 236 15.435 482505832612752 14:45:30 XLON 150 15.435 482505832612772 14:45:41 XLON 171 15.435 482505832612855 14:45:41 XLON 150 15.435 482505832612856 14:45:47 XLON 19 15.435 482505832612890 14:45:53 XLON 217 15.43 482505832612997 14:45:53 BATE 176 15.43 030001DGG 14:45:53 BATE 100 15.43 030001DGJ 14:45:53 BATE 93 15.43 030001DGK 14:45:53 BATE 48 15.43 030001DGL 14:45:53 XLON 217 15.43 482505832613003 14:45:53 XLON 150 15.43 482505832613007 14:45:54 XLON 150 15.43 482505832613012 14:45:54 XLON 112 15.43 482505832613013 14:45:55 XLON 150 15.43 482505832613028 14:45:55 XLON 150 15.43 482505832613032 14:45:55 XLON 160 15.43 482505832613033 14:45:56 XLON 245 15.43 482505832613039 14:45:56 XLON 85 15.43 482505832613040 14:45:56 XLON 150 15.43 482505832613041 14:45:56 XLON 150 15.43 482505832613042 14:45:57 XLON 150 15.43 482505832613043 14:45:57 XLON 160 15.43 482505832613044 14:45:58 XLON 150 15.425 482505832613051 14:45:59 XLON 139 15.425 482505832613058 14:46:52 BATE 50 15.41 030001DO0 14:47:36 BATE 223 15.42 030001DWI 14:47:45 BATE 24 15.42 030001DY7 14:47:50 BATE 70 15.42 030001DYL 14:47:55 BATE 6 15.42 030001DZ0 14:48:00 BATE 6 15.42 030001DZ4 14:48:06 BATE 103 15.42 030001E0G 14:48:24 BATE 42 15.42 030001E2X 14:48:30 BATE 193 15.42 030001E3V 14:48:38 BATE 27 15.42 030001E5S 14:48:38 BATE 193 15.42 030001E5T 14:48:38 BATE 67 15.42 030001E5U 14:49:32 BATE 275 15.405 030001ECH 14:50:10 BATE 7 15.41 030001EI4 14:50:22 BATE 57 15.41 030001EJR 14:50:22 BATE 303 15.41 030001EJS 14:54:29 BATE 224 15.4 030001FFO 14:54:29 BATE 223 15.4 030001FFQ 14:54:50 BATE 400 15.4 030001FI6 14:54:54 BATE 100 15.405 030001FIF 14:55:32 BATE 278 15.39 030001FO9 14:55:32 BATE 87 15.39 030001FOA 14:55:46 BATE 80 15.4 030001FQB 14:56:10 BATE 110 15.395 030001FT7 14:56:10 BATE 343 15.395 030001FT9 14:56:15 BATE 100 15.395 030001FTE 14:56:15 BATE 33 15.395 030001FTF 14:57:43 BATE 100 15.41 030001G7K 14:57:43 BATE 44 15.41 030001G7L 14:57:43 BATE 22 15.41 030001G7M 14:58:59 BATE 57 15.41 030001GF8 14:58:59 BATE 127 15.41 030001GF9 14:58:59 BATE 1 15.41 030001GFA 15:00:04 BATE 71 15.4 030001GO9 15:00:04 BATE 47 15.4 030001GOA 15:00:04 BATE 49 15.4 030001GOB 15:01:11 BATE 80 15.385 030001GYR 15:01:11 BATE 92 15.385 030001GYS 15:02:26 BATE 442 15.375 030001H8M 15:03:42 BATE 305 15.38 030001HH0 15:08:01 BATE 427 15.405 030001IDI 15:08:14 BATE 100 15.41 030001IFA 15:08:18 BATE 100 15.41 030001IFU 15:08:47 BATE 14 15.41 030001IIW 15:08:47 BATE 53 15.41 030001IIX 15:08:47 BATE 101 15.41 030001IIY 15:08:47 BATE 136 15.41 030001IIZ 15:09:56 BATE 271 15.41 030001IPI 15:12:41 BATE 386 15.415 030001J7Z 15:12:41 BATE 24 15.415 030001J80 15:12:41 BATE 40 15.415 030001J83 15:12:43 BATE 100 15.415 030001J89 15:12:45 BATE 31 15.415 030001J8D 15:13:19 BATE 198 15.415 030001JCS 15:15:11 BATE 568 15.42 030001JSB 15:15:26 BATE 21 15.42 030001JU2 15:15:29 BATE 68 15.42 030001JUH 15:15:32 BATE 6 15.42 030001JUX 15:15:37 BATE 6 15.42 030001JV8 15:15:42 BATE 75 15.42 030001JVG 15:15:47 BATE 21 15.42 030001JW1 15:15:47 BATE 74 15.42 030001JW2 15:15:49 BATE 147 15.42 030001JW9 15:15:49 BATE 74 15.42 030001JWA 15:16:50 BATE 218 15.415 030001K2D 15:18:16 BATE 72 15.415 030001KCT 15:19:02 BATE 41 15.415 030001KI8 15:19:20 BATE 523 15.41 030001KL5 15:19:20 BATE 467 15.41 030001KL6 15:23:02 BATE 8 15.4 030001LCK 15:23:02 BATE 1 15.4 030001LCL 15:23:02 BATE 113 15.4 030001LCM 15:23:02 BATE 101 15.4 030001LCN 15:24:08 BATE 64 15.395 030001LIJ 15:24:08 BATE 87 15.395 030001LIK 15:26:50 BATE 51 15.395 030001LZ2 15:26:50 BATE 362 15.395 030001LZ3 15:27:23 BATE 90 15.39 030001M4U 15:27:36 BATE 100 15.39 030001M71 15:27:56 BATE 301 15.39 030001M8X 15:28:42 BATE 182 15.385 030001MDF 15:28:42 BATE 182 15.385 030001MDH 15:30:43 BATE 23 15.39 030001MSG 15:30:43 BATE 142 15.39 030001MSH 15:30:52 BATE 271 15.39 030001MTV 15:32:11 BATE 136 15.39 030001N3J 15:32:11 BATE 312 15.39 030001N3K 15:33:08 BATE 170 15.39 030001N9Q 15:33:09 BATE 101 15.39 030001N9Z 15:33:09 BATE 190 15.39 030001NA0 15:33:10 BATE 202 15.39 030001NA4 15:33:50 BATE 124 15.39 030001NER 15:35:57 BATE 147 15.39 030001NSY 15:35:57 BATE 93 15.39 030001NSZ 15:37:42 BATE 361 15.395 030001O51 15:37:43 BATE 328 15.395 030001O52 15:37:51 BATE 100 15.395 030001O5A 15:37:51 BATE 107 15.395 030001O5B 15:40:03 BATE 113 15.405 030001OMQ 15:40:04 BATE 79 15.405 030001ON3 15:40:04 BATE 100 15.405 030001ON4 15:40:04 BATE 8 15.405 030001ON6 15:40:07 BATE 181 15.405 030001ONA 15:40:35 BATE 100 15.4 030001ORD 15:41:25 BATE 309 15.4 030001OWB 15:41:50 BATE 131 15.4 030001OYL 15:41:50 BATE 239 15.4 030001OYM 15:42:32 BATE 166 15.4 030001P28 15:44:27 BATE 50 15.4 030001PF6 15:44:27 BATE 100 15.4 030001PF7 15:44:27 BATE 116 15.4 030001PF8 15:46:10 BATE 180 15.41 030001PQT 15:46:15 BATE 195 15.41 030001PRZ 15:46:15 BATE 213 15.41 030001PS4 15:49:09 BATE 176 15.41 030001Q7N 15:49:09 BATE 29 15.41 030001Q7U 15:49:09 BATE 58 15.41 030001Q7V 15:49:34 BATE 119 15.405 030001QAC 15:49:39 BATE 72 15.405 030001QAU 15:50:27 BATE 73 15.405 030001QGB 15:50:28 BATE 34 15.405 030001QGC 15:50:28 BATE 72 15.405 030001QGD 15:50:29 BATE 33 15.405 030001QGJ 15:50:50 BATE 344 15.405 030001QIN 15:53:57 BATE 534 15.415 030001R5D 15:53:57 BATE 68 15.415 030001R5F 15:53:57 BATE 338 15.415 030001R5G 15:53:57 BATE 54 15.415 030001R5H 15:53:57 BATE 30 15.415 030001R5I 15:54:45 BATE 61 15.41 030001RB3 15:54:45 BATE 318 15.41 030001RB4 15:55:23 BATE 168 15.4 030001RFD 15:57:30 BATE 281 15.405 030001RUO 16:00:12 BATE 11 15.415 030001SB8 16:00:17 BATE 8 15.415 030001SBN 16:00:22 BATE 7 15.415 030001SC3 16:00:27 BATE 7 15.415 030001SCJ 16:00:27 BATE 6 15.415 030001SCO 16:00:27 BATE 290 15.415 030001SCP 16:00:36 BATE 43 15.415 030001SDQ 16:02:32 BATE 20 15.435 030001SV8 16:02:32 BATE 358 15.435 030001SV9 16:02:39 BATE 86 15.445 030001SX1 16:02:41 BATE 107 15.44 030001SX9 16:02:41 BATE 58 15.44 030001SXA 16:05:33 BATE 199 15.445 030001TJD 16:05:33 BATE 40 15.445 030001TJE 16:05:38 BATE 100 15.445 030001TKP 16:05:40 BATE 30 15.445 030001TKY 16:05:44 BATE 162 15.445 030001TLR 16:06:16 BATE 202 15.44 030001TPD 16:06:50 BATE 100 15.44 030001TS0 16:08:32 BATE 140 15.435 030001U4P 16:12:06 BATE 374 15.445 030001V0Q 16:12:06 BATE 130 15.445 030001V0R 16:12:06 BATE 249 15.445 030001V0S 16:15:36 BATE 80 15.45 030001VUD 16:15:36 BATE 40 15.45 030001VUK 16:15:37 BATE 39 15.45 030001VUO 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 POSUWAKRUKUURAR