International Consolidated Airlines Group. S.A.

Transaction in Own Shares • Sep 10, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 3334A International Cons Airlines Group 10 September 2018 Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 10 September 2018 it purchased 998,299 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled. Number of shares purchased Trading venue Lowest price paid Highest price paid 680,541 LSE £6.6180 £6.7520 317,758 Bolsa de Madrid €7.4060 €7.5500 The purchase was made pursuant to the buy-back programme announced on 9 May 2018. Following the purchase, the Company holds 55,990,971 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,001,998,323 shares. The Company's total issued share capital is 2,057,989,294 shares. This figure should be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank AG, London Branch on behalf of the Company as part of the buy-back programme is attached to this announcement. IAG Shareholder Services 10 September 2018 LEI: 959800TZHQRUSH1ESL13 Schedule of Purchases Shares purchased: 998,299 Date of purchases: 10-Sep-18 Investment firm: Deutsche Bank AG, London branch Individual Transactions Number of shares purchased Transaction price Time of transaction Trading Venue 460 675.2000 08:00:29 LSE 510 675.2000 08:00:29 LSE 470 674.2000 08:01:10 LSE 590 674.0000 08:01:11 LSE 600 672.0000 08:01:32 LSE 555 671.8000 08:01:32 LSE 676 670.8000 08:02:37 LSE 870 670.6000 08:02:38 LSE 615 669.8000 08:02:46 LSE 650 666.8000 08:03:12 LSE 600 663.8000 08:03:55 LSE 800 663.2000 08:04:29 LSE 700 662.8000 08:04:29 LSE 650 664.6000 08:05:14 LSE 669 666.0000 08:05:36 LSE 43 666.0000 08:06:05 LSE 1020 666.0000 08:06:05 LSE 1000 668.2000 08:06:13 LSE 690 667.8000 08:06:20 LSE 790 666.4000 08:06:58 LSE 938 666.2000 08:07:08 LSE 790 665.6000 08:07:56 LSE 646 665.4000 08:08:18 LSE 1000 666.2000 08:08:48 LSE 561 666.0000 08:08:48 LSE 439 666.0000 08:08:48 LSE 219 666.0000 08:09:13 LSE 541 666.0000 08:09:13 LSE 560 667.4000 08:13:20 LSE 500 667.4000 08:13:20 LSE 1000 667.8000 08:13:53 LSE 257 668.6000 08:15:05 LSE 1243 668.6000 08:15:05 LSE 60 668.6000 08:15:05 LSE 940 668.6000 08:15:05 LSE 1400 668.4000 08:15:09 LSE 750 668.6000 08:15:09 LSE 112 668.6000 08:15:09 LSE 88 668.6000 08:15:09 LSE 1550 668.6000 08:15:09 LSE 850 668.6000 08:15:09 LSE 1050 668.4000 08:15:09 LSE 554 668.2000 08:15:09 LSE 746 668.2000 08:15:09 LSE 1100 668.0000 08:15:09 LSE 90 667.6000 08:15:44 LSE 590 667.6000 08:15:44 LSE 473 667.4000 08:15:48 LSE 45 667.4000 08:16:12 LSE 82 667.4000 08:16:12 LSE 233 667.2000 08:16:12 LSE 258 667.2000 08:16:12 LSE 119 667.2000 08:16:12 LSE 286 667.0000 08:16:12 LSE 661 666.6000 08:16:45 LSE 418 666.4000 08:16:45 LSE 262 666.4000 08:16:46 LSE 820 667.4000 08:18:10 LSE 660 667.2000 08:18:37 LSE 158 667.2000 08:18:53 LSE 1050 667.0000 08:19:02 LSE 440 666.8000 08:19:02 LSE 340 666.8000 08:19:02 LSE 740 666.6000 08:19:04 LSE 164 667.2000 08:20:40 LSE 1000 667.8000 08:21:11 LSE 1000 667.8000 08:21:11 LSE 438 667.6000 08:21:36 LSE 912 667.6000 08:21:36 LSE 620 667.6000 08:21:36 LSE 1100 668.4000 08:23:08 LSE 804 668.2000 08:23:13 LSE 196 668.2000 08:23:13 LSE 905 668.2000 08:23:13 LSE 116 668.6000 08:23:39 LSE 640 669.2000 08:25:00 LSE 750 669.2000 08:25:00 LSE 550 669.2000 08:25:00 LSE 790 669.0000 08:25:06 LSE 560 668.6000 08:25:30 LSE 185 668.6000 08:25:30 LSE 216 668.4000 08:25:38 LSE 424 668.4000 08:25:38 LSE 286 667.6000 08:25:56 LSE 304 667.6000 08:25:56 LSE 392 667.0000 08:26:01 LSE 540 667.0000 08:26:21 LSE 49 667.0000 08:26:21 LSE 609 666.4000 08:26:57 LSE 750 668.2000 08:28:21 LSE 690 667.8000 08:28:22 LSE 580 667.6000 08:28:22 LSE 600 667.2000 08:28:23 LSE 909 667.0000 08:30:01 LSE 851 666.8000 08:30:01 LSE 640 666.6000 08:30:01 LSE 600 666.2000 08:30:17 LSE 650 665.0000 08:30:46 LSE 642 666.6000 08:31:35 LSE 570 666.2000 08:31:36 LSE 252 666.0000 08:31:49 LSE 500 666.0000 08:31:49 LSE 98 666.0000 08:31:49 LSE 400 666.6000 08:32:42 LSE 231 666.6000 08:32:42 LSE 700 667.2000 08:33:17 LSE 605 667.4000 08:33:17 LSE 370 667.0000 08:33:19 LSE 380 667.0000 08:33:19 LSE 694 666.6000 08:34:58 LSE 571 666.4000 08:34:58 LSE 119 666.4000 08:34:58 LSE 780 666.2000 08:34:58 LSE 633 666.0000 08:35:51 LSE 37 666.0000 08:35:51 LSE 202 665.8000 08:35:51 LSE 395 665.8000 08:35:51 LSE 500 665.6000 08:35:51 LSE 250 665.4000 08:36:50 LSE 370 665.4000 08:36:50 LSE 500 665.4000 08:36:50 LSE 80 665.4000 08:37:29 LSE 500 665.4000 08:37:29 LSE 420 665.4000 08:37:29 LSE 474 665.2000 08:37:29 LSE 190 665.2000 08:37:29 LSE 744 665.8000 08:38:34 LSE 1200 666.2000 08:40:16 LSE 780 666.2000 08:40:16 LSE 1100 666.0000 08:40:16 LSE 621 665.8000 08:40:32 LSE 80 665.2000 08:40:46 LSE 660 665.2000 08:40:46 LSE 150 664.6000 08:41:21 LSE 450 664.6000 08:41:21 LSE 187 664.6000 08:41:55 LSE 583 664.6000 08:41:55 LSE 850 665.0000 08:43:06 LSE 25 665.0000 08:43:13 LSE 182 665.0000 08:43:13 LSE 802 664.8000 08:43:27 LSE 629 664.6000 08:43:27 LSE 762 665.2000 08:44:24 LSE 910 665.2000 08:45:12 LSE 670 665.0000 08:45:15 LSE 650 664.2000 08:45:39 LSE 960 665.0000 08:46:37 LSE 950 664.8000 08:46:50 LSE 740 664.8000 08:47:36 LSE 598 664.4000 08:47:40 LSE 696 664.4000 08:48:22 LSE 660 664.0000 08:48:44 LSE 500 663.8000 08:48:44 LSE 71 663.8000 08:48:44 LSE 670 664.2000 08:49:24 LSE 750 664.2000 08:50:10 LSE 31 664.2000 08:50:10 LSE 49 664.0000 08:50:10 LSE 628 664.0000 08:50:10 LSE 810 664.8000 08:51:17 LSE 500 664.4000 08:51:18 LSE 160 664.4000 08:51:18 LSE 633 664.2000 08:51:18 LSE 480 664.2000 08:52:22 LSE 260 664.2000 08:52:22 LSE 154 664.2000 08:52:22 LSE 105 665.2000 08:53:29 LSE 161 665.2000 08:53:29 LSE 727 665.2000 08:53:29 LSE 950 664.8000 08:53:29 LSE 611 663.8000 08:53:53 LSE 1050 664.4000 08:57:51 LSE 1250 664.4000 08:57:51 LSE 940 665.4000 08:58:02 LSE 1000 665.4000 08:58:02 LSE 950 665.2000 08:58:03 LSE 168 665.0000 08:58:48 LSE 500 665.0000 08:58:48 LSE 456 665.2000 08:59:56 LSE 333 665.8000 09:00:56 LSE 500 665.8000 09:00:56 LSE 167 665.8000 09:01:37 LSE 720 665.8000 09:01:37 LSE 582 665.8000 09:01:37 LSE 98 665.8000 09:01:37 LSE 382 665.8000 09:01:37 LSE 950 665.6000 09:01:53 LSE 89 665.4000 09:01:53 LSE 600 665.4000 09:01:53 LSE 411 665.4000 09:01:53 LSE 152 665.4000 09:01:53 LSE 750 665.4000 09:01:53 LSE 660 667.0000 09:04:05 LSE 340 667.0000 09:04:05 LSE 740 666.8000 09:04:12 LSE 730 666.6000 09:04:26 LSE 186 666.8000 09:04:47 LSE 750 667.2000 09:04:58 LSE 760 667.0000 09:05:01 LSE 80 667.0000 09:06:13 LSE 148 667.0000 09:06:14 LSE 592 667.0000 09:06:14 LSE 434 666.8000 09:06:24 LSE 710 667.2000 09:06:45 LSE 750 667.4000 09:06:45 LSE 121 667.4000 09:06:45 LSE 30 667.4000 09:06:45 LSE 800 667.2000 09:07:48 LSE 780 667.0000 09:09:13 LSE 760 667.0000 09:09:39 LSE 768 666.8000 09:10:31 LSE 750 667.0000 09:10:31 LSE 127 667.0000 09:10:31 LSE 645 667.2000 09:10:42 LSE 145 667.2000 09:10:42 LSE 640 667.0000 09:10:45 LSE 62 666.8000 09:11:04 LSE 794 666.8000 09:11:04 LSE 590 666.4000 09:11:36 LSE 651 666.4000 09:11:36 LSE 779 666.4000 09:13:08 LSE 124 666.2000 09:13:08 LSE 308 666.2000 09:13:09 LSE 268 666.2000 09:13:09 LSE 197 665.8000 09:13:09 LSE 383 665.8000 09:13:09 LSE 970 666.4000 09:15:39 LSE 750 666.4000 09:15:39 LSE 180 666.4000 09:15:39 LSE 480 666.4000 09:16:12 LSE 641 666.4000 09:16:40 LSE 779 666.2000 09:16:43 LSE 592 666.0000 09:16:45 LSE 630 665.2000 09:17:22 LSE 1029 665.4000 09:18:36 LSE 670 665.2000 09:18:36 LSE 288 665.0000 09:19:33 LSE 583 664.6000 09:19:38 LSE 174 664.6000 09:19:38 LSE 203 664.4000 09:19:38 LSE 118 664.4000 09:19:38 LSE 680 664.4000 09:20:56 LSE 397 664.6000 09:20:56 LSE 239 664.6000 09:20:56 LSE 652 664.0000 09:21:06 LSE 480 663.8000 09:21:55 LSE 200 663.4000 09:23:30 LSE 400 663.4000 09:23:30 LSE 45 663.4000 09:23:30 LSE 189 663.2000 09:23:51 LSE 631 663.2000 09:23:51 LSE 870 663.0000 09:24:05 LSE 500 662.8000 09:24:05 LSE 110 662.8000 09:24:11 LSE 590 662.6000 09:24:31 LSE 733 662.4000 09:24:54 LSE 349 662.4000 09:26:08 LSE 448 662.4000 09:26:08 LSE 270 662.4000 09:27:04 LSE 400 662.4000 09:27:04 LSE 600 662.2000 09:27:08 LSE 326 662.2000 09:27:08 LSE 639 662.2000 09:27:48 LSE 62 662.4000 09:30:00 LSE 447 662.4000 09:30:00 LSE 741 662.4000 09:30:00 LSE 990 662.4000 09:30:00 LSE 579 662.2000 09:30:00 LSE 211 662.2000 09:30:00 LSE 820 663.0000 09:32:07 LSE 710 662.8000 09:32:32 LSE 24 662.6000 09:32:46 LSE 417 662.6000 09:32:46 LSE 500 662.6000 09:32:46 LSE 39 662.6000 09:32:46 LSE 1000 662.4000 09:33:29 LSE 225 662.0000 09:33:42 LSE 565 662.0000 09:33:42 LSE 750 662.8000 09:34:43 LSE 231 662.8000 09:34:43 LSE 304 662.8000 09:34:51 LSE 231 662.8000 09:34:51 LSE 205 662.8000 09:34:51 LSE 286 663.0000 09:36:56 LSE 1200 662.8000 09:38:11 LSE 850 662.8000 09:38:11 LSE 406 662.8000 09:38:58 LSE 550 662.8000 09:38:58 LSE 152 662.8000 09:38:58 LSE 152 662.8000 09:38:58 LSE 375 662.8000 09:39:37 LSE 1200 662.8000 09:39:37 LSE 679 662.8000 09:39:37 LSE 366 662.0000 09:40:11 LSE 274 662.0000 09:40:11 LSE 559 661.8000 09:40:54 LSE 348 661.8000 09:40:54 LSE 433 662.4000 09:42:21 LSE 217 662.4000 09:42:21 LSE 400 662.6000 09:42:21 LSE 708 662.6000 09:42:21 LSE 156 662.6000 09:43:17 LSE 370 662.6000 09:43:17 LSE 114 662.6000 09:43:17 LSE 69 662.6000 09:43:28 LSE 230 662.6000 09:43:28 LSE 327 662.6000 09:43:28 LSE 740 662.8000 09:44:31 LSE 550 664.2000 09:51:23 LSE 205 664.2000 09:51:23 LSE 349 664.2000 09:51:23 LSE 651 664.2000 09:51:23 LSE 1300 664.2000 09:51:39 LSE 750 664.2000 09:51:39 LSE 200 664.2000 09:51:39 LSE 349 664.2000 09:51:40 LSE 750 664.2000 09:51:40 LSE 750 664.2000 09:51:40 LSE 430 664.4000 09:52:21 LSE 434 664.2000 09:53:06 LSE 493 664.2000 09:53:20 LSE 223 664.2000 09:53:20 LSE 790 664.2000 09:53:20 LSE 1450 664.0000 09:53:23 LSE 157 663.8000 09:54:38 LSE 224 663.6000 09:55:34 LSE 546 663.6000 09:55:34 LSE 156 663.8000 09:55:42 LSE 451 663.8000 09:55:42 LSE 237 663.8000 09:55:42 LSE 495 663.8000 10:00:13 LSE 674 663.8000 10:00:13 LSE 511 663.8000 10:00:13 LSE 339 663.8000 10:00:13 LSE 1250 663.8000 10:00:36 LSE 1100 663.8000 10:00:36 LSE 386 663.8000 10:00:36 LSE 162 663.8000 10:00:42 LSE 72 663.8000 10:00:46 LSE 295 663.8000 10:00:46 LSE 437 663.8000 10:02:08 LSE 437 663.8000 10:02:15 LSE 290 663.8000 10:02:15 LSE 289 663.8000 10:02:18 LSE 437 663.8000 10:02:18 LSE 160 663.8000 10:02:18 LSE 437 663.8000 10:02:27 LSE 71 663.8000 10:02:27 LSE 211 663.6000 10:02:46 LSE 939 663.6000 10:02:46 LSE 730 663.2000 10:04:03 LSE 740 663.0000 10:04:04 LSE 310 663.4000 10:06:07 LSE 780 663.4000 10:06:07 LSE 850 663.4000 10:06:10 LSE 538 663.4000 10:06:10 LSE 1000 663.4000 10:06:58 LSE 37 663.4000 10:06:58 LSE 1000 663.4000 10:08:11 LSE 151 663.4000 10:11:06 LSE 920 663.4000 10:11:06 LSE 950 664.2000 10:12:53 LSE 530 664.2000 10:13:18 LSE 750 664.2000 10:13:18 LSE 301 664.2000 10:13:18 LSE 301 664.2000 10:13:21 LSE 600 664.4000 10:14:05 LSE 277 664.4000 10:14:05 LSE 530 664.4000 10:14:05 LSE 276 664.4000 10:14:12 LSE 530 664.4000 10:14:12 LSE 1100 664.2000 10:14:28 LSE 235 664.2000 10:15:39 LSE 535 664.2000 10:15:39 LSE 130 665.0000 10:19:02 LSE 720 665.0000 10:19:02 LSE 1250 665.0000 10:19:02 LSE 890 665.0000 10:19:54 LSE 750 665.0000 10:19:54 LSE 660 664.8000 10:21:10 LSE 900 664.8000 10:21:10 LSE 324 664.8000 10:21:10 LSE 673 664.8000 10:21:10 LSE 150 664.8000 10:21:36 LSE 557 664.8000 10:21:36 LSE 75 664.6000 10:22:32 LSE 833 664.6000 10:22:32 LSE 73 664.6000 10:22:32 LSE 630 664.2000 10:22:40 LSE 661 663.8000 10:23:13 LSE 740 664.6000 10:25:02 LSE 223 664.6000 10:25:02 LSE 1150 665.0000 10:28:30 LSE 610 666.2000 10:29:55 LSE 236 666.2000 10:29:55 LSE 750 666.2000 10:29:55 LSE 536 666.0000 10:30:50 LSE 404 666.0000 10:30:50 LSE 800 666.0000 10:30:50 LSE 254 666.0000 10:30:50 LSE 157 666.0000 10:30:50 LSE 1200 665.8000 10:31:37 LSE 154 666.0000 10:31:40 LSE 950 666.6000 10:33:13 LSE 588 666.6000 10:33:13 LSE 1100 666.6000 10:33:25 LSE 292 666.6000 10:33:25 LSE 402 666.6000 10:33:25 LSE 739 666.0000 10:37:29 LSE 151 666.0000 10:37:29 LSE 850 666.0000 10:37:29 LSE 162 666.0000 10:37:31 LSE 672 666.0000 10:38:16 LSE 379 666.0000 10:38:16 LSE 750 666.0000 10:38:16 LSE 296 666.0000 10:38:16 LSE 1450 665.8000 10:38:23 LSE 689 665.2000 10:39:18 LSE 700 666.0000 10:40:40 LSE 70 666.4000 10:43:18 LSE 750 666.4000 10:44:30 LSE 364 666.4000 10:44:30 LSE 900 666.4000 10:44:30 LSE 346 666.4000 10:44:35 LSE 900 666.4000 10:44:35 LSE 750 666.4000 10:44:35 LSE 950 666.4000 10:46:51 LSE 750 666.4000 10:46:51 LSE 158 666.4000 10:46:51 LSE 638 667.0000 10:47:00 LSE 122 667.0000 10:47:00 LSE 721 666.6000 10:49:31 LSE 154 666.6000 10:50:36 LSE 384 666.6000 10:50:36 LSE 436 666.6000 10:50:36 LSE 323 666.4000 10:50:41 LSE 577 666.4000 10:50:41 LSE 850 666.2000 10:52:45 LSE 645 666.0000 10:52:54 LSE 219 666.0000 10:52:54 LSE 186 666.0000 10:52:54 LSE 750 666.0000 10:54:13 LSE 369 666.0000 10:54:13 LSE 183 666.0000 10:54:13 LSE 365 666.0000 10:54:13 LSE 69 666.0000 10:54:13 LSE 152 666.0000 10:54:13 LSE 408 666.2000 10:57:56 LSE 63 666.2000 10:57:56 LSE 679 666.2000 10:57:56 LSE 408 666.2000 10:58:35 LSE 149 666.2000 10:58:35 LSE 186 666.2000 10:58:40 LSE 294 666.2000 10:58:40 LSE 820 666.2000 10:58:40 LSE 314 666.6000 11:01:06 LSE 913 666.6000 11:01:06 LSE 160 666.6000 11:01:06 LSE 913 666.6000 11:01:44 LSE 750 666.6000 11:01:44 LSE 322 666.6000 11:01:44 LSE 913 666.6000 11:01:53 LSE 750 666.6000 11:01:53 LSE 750 666.6000 11:02:38 LSE 270 666.6000 11:02:38 LSE 461 666.6000 11:05:16 LSE 1200 667.0000 11:07:00 LSE 50 667.0000 11:07:00 LSE 950 667.2000 11:09:08 LSE 930 667.2000 11:09:08 LSE 297 667.2000 11:10:04 LSE 474 667.4000 11:10:12 LSE 750 667.4000 11:10:12 LSE 302 667.4000 11:10:12 LSE 920 667.4000 11:10:12 LSE 694 667.4000 11:10:16 LSE 543 667.2000 11:10:26 LSE 660 668.0000 11:15:23 LSE 950 667.8000 11:15:40 LSE 1250 667.8000 11:15:40 LSE 510 667.8000 11:18:20 LSE 360 667.8000 11:18:22 LSE 158 667.8000 11:18:58 LSE 750 667.8000 11:18:58 LSE 355 667.8000 11:18:58 LSE 750 667.8000 11:18:58 LSE 70 667.8000 11:19:01 LSE 355 667.8000 11:19:01 LSE 152 667.8000 11:19:01 LSE 1450 668.0000 11:20:59 LSE 670 667.8000 11:22:53 LSE 1200 667.6000 11:23:13 LSE 551 667.8000 11:23:32 LSE 154 667.8000 11:23:32 LSE 596 667.8000 11:23:37 LSE 750 668.2000 11:25:45 LSE 560 668.2000 11:25:45 LSE 270 668.2000 11:25:48 LSE 753 668.6000 11:28:25 LSE 116 668.6000 11:28:25 LSE 540 669.2000 11:29:57 LSE 540 669.2000 11:29:57 LSE 210 669.2000 11:29:58 LSE 750 669.4000 11:30:59 LSE 539 669.4000 11:30:59 LSE 707 669.6000 11:31:08 LSE 833 669.2000 11:32:21 LSE 367 669.2000 11:32:21 LSE 36 669.2000 11:32:21 LSE 36 669.2000 11:32:21 LSE 72 669.2000 11:32:21 LSE 72 669.2000 11:32:21 LSE 72 669.2000 11:32:21 LSE 144 669.2000 11:32:21 LSE 144 669.2000 11:32:21 LSE 144 669.2000 11:32:21 LSE 20 669.2000 11:32:21 LSE 680 669.0000 11:32:42 LSE 1400 669.8000 11:37:45 LSE 840 669.8000 11:37:45 LSE 371 669.6000 11:38:26 LSE 371 669.6000 11:39:30 LSE 910 670.2000 11:39:50 LSE 151 670.4000 11:41:58 LSE 272 670.4000 11:41:58 LSE 263 670.6000 11:42:48 LSE 750 670.6000 11:42:48 LSE 344 670.4000 11:42:48 LSE 487 670.4000 11:43:34 LSE 869 670.4000 11:43:34 LSE 950 670.4000 11:43:34 LSE 711 670.4000 11:43:34 LSE 870 670.2000 11:43:34 LSE 17 669.8000 11:46:09 LSE 70 669.8000 11:46:09 LSE 800 669.8000 11:46:09 LSE 692 669.8000 11:46:09 LSE 84 669.6000 11:48:13 LSE 746 669.6000 11:48:13 LSE 44 669.8000 11:48:20 LSE 289 670.2000 11:49:32 LSE 680 670.2000 11:49:32 LSE 850 670.6000 11:51:27 LSE 295 670.6000 11:51:27 LSE 779 670.6000 11:51:27 LSE 1050 670.6000 11:51:27 LSE 912 670.6000 11:53:55 LSE 238 670.2000 11:53:56 LSE 413 670.2000 11:53:56 LSE 158 670.0000 11:55:12 LSE 480 669.8000 11:55:48 LSE 301 670.0000 11:56:24 LSE 298 670.6000 11:57:46 LSE 70 670.6000 11:57:46 LSE 519 670.6000 11:59:34 LSE 781 670.6000 11:59:34 LSE 1106 670.6000 11:59:34 LSE 884 670.6000 11:59:47 LSE 339 670.6000 11:59:47 LSE 278 669.8000 12:03:09 LSE 114 669.8000 12:03:09 LSE 958 669.8000 12:03:09 LSE 883 669.6000 12:03:44 LSE 242 670.2000 12:07:09 LSE 635 670.2000 12:07:09 LSE 316 670.4000 12:07:31 LSE 684 670.4000 12:07:31 LSE 290 671.2000 12:07:51 LSE 1250 670.8000 12:07:59 LSE 413 671.0000 12:08:54 LSE 484 671.0000 12:08:54 LSE 835 670.6000 12:09:54 LSE 465 670.6000 12:10:23 LSE 1043 670.4000 12:10:42 LSE 746 670.2000 12:10:50 LSE 957 670.4000 12:12:54 LSE 121 670.0000 12:14:38 LSE 553 670.0000 12:14:38 LSE 730 670.6000 12:15:16 LSE 414 670.6000 12:15:16 LSE 233 670.6000 12:17:46 LSE 929 670.6000 12:17:46 LSE 300 670.6000 12:18:16 LSE 333 670.6000 12:18:16 LSE 890 670.6000 12:18:16 LSE 770 670.4000 12:19:55 LSE 56 670.2000 12:19:55 LSE 353 670.2000 12:19:55 LSE 850 670.2000 12:19:55 LSE 43 669.8000 12:22:03 LSE 1300 669.6000 12:22:05 LSE 848 669.6000 12:23:20 LSE 445 669.8000 12:25:01 LSE 445 669.8000 12:25:01 LSE 330 669.8000 12:25:01 LSE 500 669.8000 12:25:01 LSE 332 669.8000 12:25:06 LSE 450 669.8000 12:25:06 LSE 697 670.2000 12:25:51 LSE 287 670.2000 12:27:08 LSE 161 670.6000 12:27:42 LSE 750 670.6000 12:27:42 LSE 303 670.6000 12:27:42 LSE 480 670.2000 12:28:30 LSE 244 670.2000 12:28:30 LSE 325 670.6000 12:29:19 LSE 550 670.6000 12:29:52 LSE 359 670.6000 12:29:52 LSE 810 670.2000 12:30:49 LSE 642 670.6000 12:31:26 LSE 70 670.6000 12:31:26 LSE 712 670.6000 12:32:26 LSE 890 670.8000 12:34:48 LSE 317 670.8000 12:34:48 LSE 690 670.8000 12:34:48 LSE 248 670.8000 12:35:53 LSE 288 670.8000 12:35:53 LSE 175 670.8000 12:35:53 LSE 73 671.0000 12:36:22 LSE 638 671.0000 12:36:22 LSE 790 671.0000 12:37:34 LSE 940 671.8000 12:40:09 LSE 880 671.8000 12:41:39 LSE 700 671.6000 12:42:09 LSE 750 671.8000 12:43:15 LSE 288 671.8000 12:43:15 LSE 750 671.8000 12:43:15 LSE 1300 671.6000 12:43:36 LSE 800 671.4000 12:43:36 LSE 260 671.0000 12:44:46 LSE 534 671.0000 12:44:46 LSE 690 670.4000 12:45:13 LSE 750 670.6000 12:47:20 LSE 647 670.6000 12:47:20 LSE 267 670.2000 12:48:56 LSE 676 670.2000 12:48:56 LSE 730 670.6000 12:50:54 LSE 1140 670.4000 12:54:05 LSE 480 670.4000 12:54:05 LSE 224 671.0000 12:57:12 LSE 646 671.0000 12:57:12 LSE 1900 671.6000 13:00:03 LSE 254 671.4000 13:00:44 LSE 1096 671.4000 13:00:44 LSE 1100 671.2000 13:00:46 LSE 550 671.2000 13:00:46 LSE 598 671.0000 13:00:55 LSE 902 671.0000 13:00:55 LSE 634 671.0000 13:03:42 LSE 810 671.0000 13:03:42 LSE 444 671.0000 13:03:42 LSE 151 671.0000 13:03:42 LSE 155 671.0000 13:03:42 LSE 148 671.0000 13:03:42 LSE 292 671.0000 13:04:03 LSE 1450 671.2000 13:07:59 LSE 850 671.2000 13:07:59 LSE 167 671.2000 13:10:02 LSE 1383 671.2000 13:10:02 LSE 502 671.2000 13:10:05 LSE 634 671.2000 13:10:05 LSE 750 671.2000 13:10:05 LSE 158 671.2000 13:10:05 LSE 235 671.2000 13:10:31 LSE 481 671.2000 13:10:31 LSE 482 671.6000 13:11:38 LSE 313 671.6000 13:11:38 LSE 379 671.6000 13:11:38 LSE 888 671.4000 13:11:38 LSE 162 671.4000 13:11:38 LSE 752 670.6000 13:14:40 LSE 14 670.6000 13:14:53 LSE 158 670.6000 13:16:07 LSE 635 670.6000 13:16:07 LSE 480 670.6000 13:16:07 LSE 510 670.6000 13:16:07 LSE 236 670.6000 13:17:32 LSE 903 670.4000 13:18:58 LSE 690 670.2000 13:18:58 LSE 670 670.0000 13:18:58 LSE 310 669.6000 13:19:43 LSE 557 669.6000 13:19:43 LSE 303 670.0000 13:23:34 LSE 610 670.0000 13:23:34 LSE 339 670.0000 13:23:34 LSE 301 670.0000 13:23:39 LSE 610 670.0000 13:23:39 LSE 151 670.0000 13:23:39 LSE 297 670.0000 13:23:42 LSE 610 670.0000 13:23:42 LSE 162 669.8000 13:23:52 LSE 648 669.8000 13:23:52 LSE 180 669.2000 13:25:01 LSE 560 669.2000 13:25:01 LSE 71 669.0000 13:29:48 LSE 750 669.0000 13:29:48 LSE 960 669.0000 13:29:48 LSE 638 669.0000 13:29:48 LSE 840 668.8000 13:29:48 LSE 716 669.0000 13:30:20 LSE 810 668.6000 13:30:46 LSE 1100 669.0000 13:31:56 LSE 890 668.8000 13:32:43 LSE 750 668.8000 13:32:43 LSE 940 668.4000 13:33:15 LSE 676 668.2000 13:34:59 LSE 154 668.2000 13:34:59 LSE 479 668.2000 13:34:59 LSE 591 668.2000 13:34:59 LSE 330 668.2000 13:35:51 LSE 149 668.2000 13:35:51 LSE 273 668.2000 13:35:51 LSE 38 668.2000 13:35:51 LSE 1000 668.2000 13:37:57 LSE 880 668.2000 13:37:57 LSE 800 668.0000 13:39:48 LSE 263 668.0000 13:40:43 LSE 764 668.0000 13:40:43 LSE 692 667.8000 13:41:07 LSE 1350 668.4000 13:47:20 LSE 393 668.4000 13:47:20 LSE 957 668.4000 13:47:20 LSE 1300 668.4000 13:47:21 LSE 832 668.8000 13:48:37 LSE 670 669.0000 13:48:39 LSE 1050 669.0000 13:50:03 LSE 900 669.0000 13:50:03 LSE 1000 669.2000 13:53:35 LSE 1100 669.2000 13:53:35 LSE 120 669.2000 13:53:35 LSE 750 669.2000 13:53:41 LSE 743 669.2000 13:53:41 LSE 496 669.2000 13:53:41 LSE 302 669.2000 13:53:41 LSE 500 669.2000 13:53:41 LSE 1400 669.0000 13:53:48 LSE 686 668.2000 13:54:55 LSE 262 668.2000 13:54:55 LSE 68 668.2000 13:56:20 LSE 652 668.2000 13:56:20 LSE 271 668.2000 13:56:24 LSE 266 668.2000 13:56:24 LSE 183 668.2000 13:56:24 LSE 894 667.4000 13:57:31 LSE 324 667.8000 13:59:41 LSE 910 667.8000 13:59:41 LSE 750 667.8000 14:01:04 LSE 197 667.8000 14:01:04 LSE 750 667.8000 14:01:04 LSE 219 668.0000 14:01:10 LSE 792 668.0000 14:01:10 LSE 721 668.0000 14:02:43 LSE 88 668.0000 14:03:07 LSE 305 668.0000 14:03:07 LSE 750 668.0000 14:03:07 LSE 627 668.0000 14:03:07 LSE 318 667.8000 14:04:03 LSE 748 667.6000 14:04:08 LSE 196 667.2000 14:07:42 LSE 1054 667.2000 14:07:42 LSE 800 667.2000 14:07:49 LSE 684 667.2000 14:07:49 LSE 750 667.8000 14:09:28 LSE 341 667.8000 14:09:28 LSE 1350 668.0000 14:13:19 LSE 316 667.8000 14:13:19 LSE 370 668.0000 14:14:08 LSE 510 668.0000 14:14:16 LSE 750 668.0000 14:14:16 LSE 600 668.0000 14:14:16 LSE 637 668.0000 14:15:20 LSE 555 668.4000 14:15:45 LSE 361 668.4000 14:15:45 LSE 1250 668.2000 14:15:45 LSE 920 668.2000 14:15:45 LSE 334 668.4000 14:16:21 LSE 333 668.4000 14:16:21 LSE 480 668.4000 14:17:52 LSE 750 668.4000 14:17:52 LSE 15 668.4000 14:17:52 LSE 19 668.6000 14:19:12 LSE 1300 668.6000 14:22:06 LSE 121 668.8000 14:23:17 LSE 73 668.8000 14:23:18 LSE 298 668.8000 14:23:18 LSE 646 668.8000 14:23:27 LSE 900 668.8000 14:23:27 LSE 630 668.8000 14:23:27 LSE 308 668.8000 14:23:30 LSE 750 668.8000 14:23:30 LSE 1219 669.4000 14:28:56 LSE 481 669.4000 14:29:15 LSE 990 669.4000 14:29:15 LSE 800 669.6000 14:30:01 LSE 276 669.6000 14:30:01 LSE 750 669.6000 14:30:01 LSE 24 669.6000 14:30:01 LSE 276 669.6000 14:30:01 LSE 750 669.6000 14:30:01 LSE 950 669.6000 14:30:04 LSE 750 669.6000 14:30:04 LSE 339 669.6000 14:30:04 LSE 750 669.6000 14:30:06 LSE 339 669.6000 14:30:06 LSE 302 669.6000 14:30:06 LSE 895 669.6000 14:30:36 LSE 687 669.6000 14:30:36 LSE 54 669.6000 14:30:49 LSE 259 669.6000 14:30:49 LSE 449 669.6000 14:30:49 LSE 474 669.4000 14:31:00 LSE 327 669.4000 14:31:00 LSE 960 669.0000 14:32:04 LSE 615 669.0000 14:32:16 LSE 111 669.0000 14:32:16 LSE 690 668.8000 14:32:19 LSE 730 668.8000 14:33:05 LSE 303 670.0000 14:35:41 LSE 345 670.0000 14:35:45 LSE 730 670.0000 14:35:45 LSE 650 670.0000 14:35:45 LSE 39 670.0000 14:35:45 LSE 345 670.0000 14:35:48 LSE 378 670.0000 14:35:48 LSE 1100 670.0000 14:37:02 LSE 581 670.2000 14:37:02 LSE 750 670.2000 14:37:02 LSE 219 670.2000 14:37:02 LSE 531 670.2000 14:37:02 LSE 750 670.2000 14:37:02 LSE 750 670.2000 14:37:02 LSE 1000 669.8000 14:37:03 LSE 517 669.8000 14:37:54 LSE 155 669.8000 14:37:54 LSE 989 669.8000 14:38:46 LSE 159 669.8000 14:38:46 LSE 339 669.8000 14:38:46 LSE 321 669.6000 14:39:34 LSE 480 669.6000 14:39:34 LSE 480 669.6000 14:39:35 LSE 225 669.6000 14:39:35 LSE 142 669.6000 14:40:16 LSE 630 669.6000 14:40:16 LSE 155 669.6000 14:40:16 LSE 770 669.6000 14:43:06 LSE 720 670.2000 14:44:49 LSE 729 670.2000 14:44:49 LSE 771 670.2000 14:44:49 LSE 1050 670.6000 14:45:20 LSE 2840 670.6000 14:45:20 LSE 109 670.6000 14:45:25 LSE 720 670.6000 14:45:25 LSE 371 670.6000 14:45:28 LSE 164 670.6000 14:45:28 LSE 357 670.6000 14:45:28 LSE 734 670.4000 14:45:52 LSE 728 670.4000 14:46:24 LSE 386 670.6000 14:47:40 LSE 387 670.6000 14:47:40 LSE 227 670.6000 14:47:40 LSE 662 670.6000 14:47:40 LSE 188 670.6000 14:47:40 LSE 474 670.6000 14:47:40 LSE 750 671.0000 14:49:34 LSE 701 671.0000 14:49:34 LSE 500 671.0000 14:49:34 LSE 899 670.6000 14:50:27 LSE 207 670.4000 14:50:33 LSE 483 670.4000 14:50:37 LSE 476 670.2000 14:50:41 LSE 127 670.0000 14:50:58 LSE 923 670.0000 14:51:12 LSE 200 669.6000 14:51:12 LSE 490 669.6000 14:51:12 LSE 728 669.4000 14:52:26 LSE 760 669.2000 14:52:40 LSE 884 669.0000 14:52:53 LSE 848 668.8000 14:54:15 LSE 790 668.6000 14:54:49 LSE 550 668.4000 14:54:49 LSE 230 668.4000 14:54:49 LSE 619 668.2000 14:55:09 LSE 181 668.2000 14:55:09 LSE 842 668.4000 14:55:30 LSE 690 668.0000 14:55:48 LSE 214 667.8000 14:56:13 LSE 500 667.6000 14:56:13 LSE 318 667.6000 14:56:13 LSE 637 667.4000 14:57:20 LSE 160 667.4000 14:57:24 LSE 337 667.4000 14:58:01 LSE 158 667.4000 14:58:01 LSE 344 667.4000 14:58:01 LSE 561 667.4000 14:58:01 LSE 720 667.2000 14:58:28 LSE 499 667.2000 14:58:59 LSE 230 667.2000 14:58:59 LSE 379 667.4000 14:59:28 LSE 493 667.4000 14:59:28 LSE 808 667.2000 14:59:48 LSE 970 667.2000 15:01:31 LSE 737 667.0000 15:01:31 LSE 750 667.2000 15:01:31 LSE 150 667.2000 15:01:31 LSE 750 667.2000 15:01:31 LSE 130 667.2000 15:01:31 LSE 858 667.0000 15:01:32 LSE 92 667.0000 15:01:32 LSE 729 667.0000 15:03:02 LSE 880 666.8000 15:03:04 LSE 693 666.8000 15:03:05 LSE 480 666.6000 15:03:45 LSE 815 666.6000 15:03:45 LSE 42 666.4000 15:04:04 LSE 600 666.4000 15:04:04 LSE 68 666.4000 15:04:04 LSE 810 666.4000 15:05:46 LSE 587 666.2000 15:05:48 LSE 89 666.2000 15:05:50 LSE 699 666.4000 15:05:50 LSE 30 666.4000 15:05:50 LSE 290 666.4000 15:06:01 LSE 750 666.2000 15:06:57 LSE 306 666.2000 15:06:57 LSE 750 666.2000 15:07:19 LSE 42 666.2000 15:07:19 LSE 597 666.2000 15:07:23 LSE 181 666.2000 15:07:23 LSE 150 666.2000 15:07:23 LSE 545 666.2000 15:07:45 LSE 564 666.2000 15:07:45 LSE 670 666.2000 15:07:45 LSE 730 666.4000 15:08:32 LSE 760 666.4000 15:10:02 LSE 700 666.4000 15:10:03 LSE 750 666.4000 15:10:03 LSE 27 666.4000 15:10:03 LSE 780 666.4000 15:10:08 LSE 150 666.4000 15:10:08 LSE 730 666.2000 15:10:27 LSE 939 666.2000 15:11:13 LSE 337 666.2000 15:11:13 LSE 251 666.0000 15:11:41 LSE 730 666.0000 15:11:41 LSE 730 666.0000 15:12:16 LSE 664 665.6000 15:12:26 LSE 980 665.8000 15:13:13 LSE 28 665.8000 15:13:13 LSE 425 665.8000 15:14:12 LSE 1350 666.0000 15:15:07 LSE 143 666.0000 15:15:07 LSE 750 666.0000 15:15:07 LSE 780 665.8000 15:15:35 LSE 554 665.8000 15:15:58 LSE 177 665.8000 15:15:58 LSE 480 665.8000 15:17:09 LSE 750 665.8000 15:17:09 LSE 901 665.8000 15:17:09 LSE 355 665.4000 15:18:21 LSE 359 665.2000 15:18:21 LSE 732 665.4000 15:18:21 LSE 666 665.2000 15:18:29 LSE 171 665.2000 15:18:29 LSE 686 665.6000 15:18:56 LSE 46 665.6000 15:18:56 LSE 1200 665.6000 15:20:11 LSE 480 665.6000 15:20:40 LSE 252 665.6000 15:20:40 LSE 999 666.2000 15:23:24 LSE 201 666.2000 15:23:24 LSE 587 666.2000 15:23:24 LSE 641 666.2000 15:23:50 LSE 279 666.2000 15:23:50 LSE 550 666.2000 15:24:09 LSE 750 666.2000 15:24:09 LSE 750 666.2000 15:24:09 LSE 587 666.2000 15:24:09 LSE 1000 666.2000 15:24:11 LSE 550 666.2000 15:24:11 LSE 195 666.0000 15:24:59 LSE 515 666.0000 15:24:59 LSE 770 665.6000 15:25:04 LSE 750 665.2000 15:25:31 LSE 74 665.2000 15:25:31 LSE 76 664.8000 15:26:05 LSE 520 665.6000 15:26:20 LSE 257 665.6000 15:26:20 LSE 209 665.6000 15:26:20 LSE 750 665.4000 15:27:01 LSE 221 665.4000 15:27:01 LSE 253 665.4000 15:27:01 LSE 156 665.4000 15:27:33 LSE 578 665.4000 15:27:33 LSE 187 665.8000 15:28:48 LSE 29 667.6000 15:31:09 LSE 1450 667.6000 15:31:14 LSE 2150 667.8000 15:31:15 LSE 736 668.0000 15:31:20 LSE 445 668.0000 15:31:20 LSE 736 668.0000 15:31:25 LSE 750 668.0000 15:31:25 LSE 736 668.0000 15:31:29 LSE 442 668.0000 15:31:29 LSE 156 668.0000 15:31:29 LSE 680 667.8000 15:31:34 LSE 400 667.6000 15:32:17 LSE 600 667.8000 15:32:41 LSE 750 668.2000 15:33:43 LSE 957 668.2000 15:33:43 LSE 200 668.2000 15:33:43 LSE 380 668.2000 15:33:43 LSE 274 668.2000 15:34:24 LSE 300 668.2000 15:34:24 LSE 720 668.4000 15:36:36 LSE 950 668.4000 15:36:36 LSE 69 668.6000 15:36:50 LSE 617 668.6000 15:36:50 LSE 530 668.6000 15:37:04 LSE 570 668.6000 15:37:04 LSE 480 668.6000 15:37:04 LSE 600 668.4000 15:37:14 LSE 700 668.4000 15:37:14 LSE 400 668.4000 15:37:26 LSE 235 668.6000 15:38:19 LSE 242 668.6000 15:38:19 LSE 750 668.6000 15:38:19 LSE 423 668.6000 15:38:19 LSE 615 668.6000 15:38:19 LSE 252 668.4000 15:38:35 LSE 392 668.4000 15:38:35 LSE 728 668.2000 15:40:06 LSE 272 668.2000 15:40:06 LSE 254 668.2000 15:41:42 LSE 117 668.2000 15:43:15 LSE 519 668.2000 15:43:15 LSE 416 668.2000 15:43:15 LSE 44 668.2000 15:43:15 LSE 489 668.2000 15:43:15 LSE 1000 668.2000 15:43:15 LSE 111 668.2000 15:43:15 LSE 480 668.2000 15:43:17 LSE 805 668.2000 15:43:17 LSE 98 668.2000 15:43:17 LSE 500 668.2000 15:43:17 LSE 458 668.2000 15:43:17 LSE 270 668.2000 15:43:17 LSE 90 668.2000 15:43:17 LSE 165 668.2000 15:43:17 LSE 750 668.2000 15:43:30 LSE 403 668.2000 15:43:30 LSE 1553 668.2000 15:43:33 LSE 480 668.4000 15:45:01 LSE 750 668.4000 15:45:01 LSE 750 668.4000 15:45:01 LSE 289 668.4000 15:45:01 LSE 900 668.2000 15:45:10 LSE 480 668.4000 15:46:14 LSE 264 668.4000 15:46:14 LSE 489 668.2000 15:46:31 LSE 281 668.2000 15:46:31 LSE 411 668.2000 15:46:40 LSE 499 668.2000 15:47:13 LSE 400 668.2000 15:47:13 LSE 367 668.0000 15:47:13 LSE 423 668.0000 15:47:13 LSE 751 668.4000 15:48:08 LSE 372 668.2000 15:48:35 LSE 678 668.2000 15:48:35 LSE 95 668.2000 15:50:15 LSE 109 668.2000 15:50:21 LSE 146 668.2000 15:50:30 LSE 106 668.2000 15:50:36 LSE 97 668.2000 15:50:42 LSE 93 668.2000 15:50:47 LSE 115 668.2000 15:50:54 LSE 389 668.2000 15:50:59 LSE 480 668.2000 15:50:59 LSE 668 668.2000 15:50:59 LSE 390 668.0000 15:51:07 LSE 785 667.8000 15:51:36 LSE 1100 667.6000 15:52:29 LSE 750 667.6000 15:52:29 LSE 350 667.6000 15:52:29 LSE 94 667.4000 15:52:36 LSE 1406 667.4000 15:52:36 LSE 683 667.4000 15:52:36 LSE 76 667.2000 15:53:31 LSE 706 667.2000 15:53:31 LSE 840 667.8000 15:54:26 LSE 750 667.8000 15:54:26 LSE 604 667.8000 15:54:26 LSE 200 667.6000 15:54:40 LSE 730 667.6000 15:54:40 LSE 531 667.4000 15:54:40 LSE 750 667.0000 15:55:13 LSE 287 666.8000 15:55:43 LSE 356 666.8000 15:55:43 LSE 77 666.8000 15:55:43 LSE 772 666.8000 15:56:02 LSE 804 666.8000 15:56:40 LSE 750 667.0000 15:57:51 LSE 290 667.0000 15:57:51 LSE 290 667.0000 15:57:51 LSE 670 667.0000 15:57:51 LSE 790 666.8000 15:58:00 LSE 480 666.8000 15:58:00 LSE 158 666.8000 15:58:00 LSE 133 666.8000 15:58:00 LSE 754 666.6000 15:58:10 LSE 285 666.2000 15:59:08 LSE 624 666.2000 15:59:08 LSE 575 666.2000 15:59:29 LSE 624 666.2000 15:59:29 LSE 80 666.2000 15:59:29 LSE 784 666.8000 16:00:03 LSE 216 666.8000 16:00:03 LSE 860 666.4000 16:00:11 LSE 750 666.4000 16:00:39 LSE 34 666.4000 16:00:39 LSE 750 666.4000 16:01:32 LSE 480 666.4000 16:01:32 LSE 1050 666.4000 16:02:22 LSE 740 666.4000 16:02:35 LSE 117 666.4000 16:02:37 LSE 116 666.4000 16:02:37 LSE 552 666.4000 16:02:37 LSE 750 667.0000 16:03:28 LSE 750 667.0000 16:03:28 LSE 890 667.0000 16:03:28 LSE 750 667.0000 16:03:30 LSE 674 667.0000 16:03:30 LSE 1400 666.8000 16:03:43 LSE 719 666.4000 16:04:27 LSE 907 666.2000 16:04:28 LSE 750 666.0000 16:05:02 LSE 137 666.0000 16:05:02 LSE 750 666.0000 16:05:25 LSE 187 666.0000 16:05:25 LSE 163 665.8000 16:05:31 LSE 750 666.2000 16:06:50 LSE 115 666.2000 16:06:50 LSE 1150 666.0000 16:07:13 LSE 750 666.0000 16:07:13 LSE 44 666.0000 16:07:13 LSE 620 666.0000 16:07:26 LSE 174 666.0000 16:07:26 LSE 2406 666.0000 16:08:07 LSE 149 666.0000 16:08:07 LSE 237 666.0000 16:08:07 LSE 646 665.8000 16:08:07 LSE 94 665.8000 16:08:07 LSE 728 666.4000 16:09:30 LSE 69 666.4000 16:09:30 LSE 238 666.4000 16:09:34 LSE 559 666.4000 16:09:34 LSE 797 666.2000 16:09:42 LSE 920 666.2000 16:09:56 LSE 480 666.8000 16:12:22 LSE 1220 666.8000 16:12:22 LSE 142 666.8000 16:12:22 LSE 611 666.8000 16:12:22 LSE 897 666.8000 16:12:22 LSE 1050 666.6000 16:12:31 LSE 650 666.6000 16:12:31 LSE 1150 666.4000 16:12:44 LSE 798 666.4000 16:12:44 LSE 770 666.2000 16:12:51 LSE 668 666.2000 16:13:37 LSE 131 666.2000 16:13:37 LSE 750 666.2000 16:14:12 LSE 16 666.4000 16:16:06 LSE 1434 666.4000 16:16:06 LSE 508 666.4000 16:16:06 LSE 584 666.4000 16:16:06 LSE 592 666.4000 16:16:06 LSE 266 666.4000 16:16:06 LSE 800 666.4000 16:16:06 LSE 294 666.4000 16:16:06 LSE 798 666.6000 16:16:09 LSE 1100 666.6000 16:16:18 LSE 750 666.6000 16:16:18 LSE 570 666.6000 16:16:26 LSE 800 666.6000 16:16:39 LSE 750 666.6000 16:16:57 LSE 50 666.6000 16:16:57 LSE 750 666.6000 16:17:04 LSE 153 666.6000 16:17:11 LSE 645 666.6000 16:17:11 LSE 69 666.6000 16:17:31 LSE 848 666.6000 16:17:31 LSE 810 666.8000 16:17:51 LSE 151 667.0000 16:18:26 LSE 535 667.0000 16:18:26 LSE 115 667.0000 16:18:26 LSE 1000 667.0000 16:18:27 LSE 740 667.0000 16:18:42 LSE 539 667.0000 16:19:59 LSE 613 667.0000 16:19:59 LSE 100 667.0000 16:19:59 LSE 48 667.0000 16:19:59 LSE 719 667.0000 16:20:00 LSE 509 667.0000 16:20:00 LSE 1400 667.2000 16:20:52 LSE 596 667.2000 16:20:52 LSE 254 667.2000 16:20:55 LSE 550 667.2000 16:20:55 LSE 1150 667.0000 16:21:01 LSE 750 667.0000 16:21:05 LSE 748 667.4000 16:21:25 LSE 760 667.4000 16:21:36 LSE 840 667.0000 16:21:56 LSE 980 667.0000 16:23:25 LSE 1850 667.0000 16:23:42 LSE 749 667.0000 16:23:42 LSE 650 667.0000 16:23:47 LSE 701 667.0000 16:23:47 LSE 362 667.0000 16:23:52 LSE 69 667.0000 16:23:52 LSE 753 667.0000 16:24:04 LSE 71 667.0000 16:24:04 LSE 229 667.0000 16:24:19 LSE 668 667.0000 16:24:19 LSE 398 667.0000 16:24:58 LSE 629 667.0000 16:24:58 LSE 197 667.0000 16:24:58 LSE 569 667.0000 16:24:58 LSE 1000 667.0000 16:25:16 LSE 267 667.0000 16:25:16 LSE 514 667.0000 16:25:36 LSE 512 667.0000 16:26:01 LSE 842 667.0000 16:26:01 LSE 790 667.4000 16:27:02 LSE 790 667.4000 16:27:10 LSE 760 667.4000 16:27:10 LSE 1300 667.2000 16:27:13 LSE 292 667.2000 16:27:35 LSE 790 667.2000 16:27:44 LSE 750 667.2000 16:28:05 LSE 638 667.2000 16:28:05 LSE 738 667.2000 16:28:05 LSE 620 667.2000 16:28:29 LSE 11 667.2000 16:28:29 LSE 663 667.2000 16:28:37 LSE 1025 667.2000 16:28:42 LSE 481 667.4000 16:28:56 LSE 333 667.4000 16:28:56 LSE 119 667.4000 16:29:05 LSE 158 667.4000 16:29:05 LSE 518 667.4000 16:29:05 LSE 14 667.4000 16:29:05 LSE 639 667.6000 16:29:53 LSE 713 667.6000 16:29:53 LSE 397 667.6000 16:29:53 LSE 579 7.5500 08:00:29 Bolsa de Madrid 271 7.5500 08:00:29 Bolsa de Madrid 770 7.5400 08:01:11 Bolsa de Madrid 610 7.5400 08:01:11 Bolsa de Madrid 14 7.5380 08:01:11 Bolsa de Madrid 496 7.5380 08:01:11 Bolsa de Madrid 480 7.5140 08:01:32 Bolsa de Madrid 540 7.5060 08:02:37 Bolsa de Madrid 500 7.5040 08:02:38 Bolsa de Madrid 500 7.4580 08:03:20 Bolsa de Madrid 73 7.4580 08:03:20 Bolsa de Madrid 520 7.4220 08:04:30 Bolsa de Madrid 630 7.4200 08:04:30 Bolsa de Madrid 900 7.4660 08:06:11 Bolsa de Madrid 800 7.4700 08:06:12 Bolsa de Madrid 640 7.4700 08:06:20 Bolsa de Madrid 585 7.4480 08:07:39 Bolsa de Madrid 834 7.4460 08:07:39 Bolsa de Madrid 598 7.4440 08:08:18 Bolsa de Madrid 530 7.4480 08:08:52 Bolsa de Madrid 1000 7.4640 08:11:03 Bolsa de Madrid 861 7.4640 08:11:03 Bolsa de Madrid 830 7.4620 08:11:03 Bolsa de Madrid 250 7.4760 08:15:09 Bolsa de Madrid 1000 7.4760 08:15:09 Bolsa de Madrid 1000 7.4740 08:15:09 Bolsa de Madrid 93 7.4740 08:15:09 Bolsa de Madrid 637 7.4740 08:15:09 Bolsa de Madrid 570 7.4720 08:15:09 Bolsa de Madrid 755 7.4640 08:15:44 Bolsa de Madrid 600 7.4600 08:16:12 Bolsa de Madrid 456 7.4520 08:16:46 Bolsa de Madrid 246 7.4520 08:16:46 Bolsa de Madrid 530 7.4640 08:18:37 Bolsa de Madrid 486 7.4620 08:18:37 Bolsa de Madrid 44 7.4620 08:18:37 Bolsa de Madrid 290 7.4620 08:18:37 Bolsa de Madrid 763 7.4600 08:18:55 Bolsa de Madrid 910 7.4640 08:21:36 Bolsa de Madrid 620 7.4640 08:21:37 Bolsa de Madrid 710 7.4860 08:25:00 Bolsa de Madrid 1150 7.4840 08:25:06 Bolsa de Madrid 243 7.4840 08:25:06 Bolsa de Madrid 1 7.4840 08:25:06 Bolsa de Madrid 262 7.4840 08:25:06 Bolsa de Madrid 1151 7.4840 08:25:06 Bolsa de Madrid 609 7.4740 08:25:38 Bolsa de Madrid 500 7.4660 08:25:56 Bolsa de Madrid 117 7.4660 08:25:56 Bolsa de Madrid 519 7.4580 08:26:21 Bolsa de Madrid 529 7.4580 08:27:30 Bolsa de Madrid 494 7.4580 08:30:01 Bolsa de Madrid 56 7.4580 08:30:01 Bolsa de Madrid 180 7.4580 08:30:01 Bolsa de Madrid 641 7.4580 08:30:01 Bolsa de Madrid 384 7.4560 08:30:01 Bolsa de Madrid 286 7.4560 08:30:01 Bolsa de Madrid 232 7.4520 08:30:17 Bolsa de Madrid 353 7.4520 08:30:17 Bolsa de Madrid 86 7.4420 08:31:00 Bolsa de Madrid 500 7.4520 08:31:36 Bolsa de Madrid 180 7.4520 08:31:36 Bolsa de Madrid 513 7.4500 08:31:49 Bolsa de Madrid 920 7.4660 08:33:17 Bolsa de Madrid 535 7.4560 08:34:54 Bolsa de Madrid 490 7.4540 08:34:58 Bolsa de Madrid 650 7.4460 08:35:51 Bolsa de Madrid 537 7.4460 08:36:52 Bolsa de Madrid 394 7.4400 08:37:29 Bolsa de Madrid 136 7.4400 08:37:29 Bolsa de Madrid 500 7.4480 08:40:16 Bolsa de Madrid 280 7.4480 08:40:16 Bolsa de Madrid 616 7.4500 08:40:16 Bolsa de Madrid 240 7.4480 08:40:16 Bolsa de Madrid 420 7.4480 08:40:16 Bolsa de Madrid 280 7.4480 08:40:16 Bolsa de Madrid 910 7.4460 08:40:16 Bolsa de Madrid 500 7.4340 08:41:55 Bolsa de Madrid 540 7.4340 08:43:27 Bolsa de Madrid 610 7.4320 08:43:37 Bolsa de Madrid 690 7.4400 08:45:12 Bolsa de Madrid 780 7.4380 08:45:15 Bolsa de Madrid 610 7.4380 08:47:36 Bolsa de Madrid 80 7.4380 08:47:36 Bolsa de Madrid 500 7.4380 08:47:36 Bolsa de Madrid 570 7.4340 08:47:40 Bolsa de Madrid 500 7.4280 08:48:44 Bolsa de Madrid 80 7.4280 08:48:44 Bolsa de Madrid 492 7.4300 08:48:44 Bolsa de Madrid 80 7.4280 08:48:44 Bolsa de Madrid 706 7.4340 08:51:18 Bolsa de Madrid 730 7.4320 08:51:18 Bolsa de Madrid 720 7.4380 08:53:29 Bolsa de Madrid 613 7.4360 08:53:29 Bolsa de Madrid 542 7.4280 08:54:52 Bolsa de Madrid 263 7.4320 08:57:07 Bolsa de Madrid 330 7.4320 08:57:07 Bolsa de Madrid 630 7.4440 08:58:02 Bolsa de Madrid 630 7.4420 08:58:02 Bolsa de Madrid 500 7.4400 08:58:02 Bolsa de Madrid 290 7.4460 09:01:37 Bolsa de Madrid 1 7.4460 09:01:37 Bolsa de Madrid 229 7.4460 09:01:37 Bolsa de Madrid 870 7.4440 09:01:53 Bolsa de Madrid 711 7.4460 09:01:53 Bolsa de Madrid 500 7.4440 09:01:53 Bolsa de Madrid 2 7.4440 09:01:53 Bolsa de Madrid 852 7.4440 09:01:53 Bolsa de Madrid 910 7.4400 09:01:53 Bolsa de Madrid 771 7.4580 09:06:14 Bolsa de Madrid 93 7.4560 09:06:22 Bolsa de Madrid 477 7.4560 09:06:24 Bolsa de Madrid 519 7.4620 09:06:45 Bolsa de Madrid 605 7.4600 09:08:20 Bolsa de Madrid 600 7.4560 09:10:31 Bolsa de Madrid 133 7.4580 09:10:43 Bolsa de Madrid 497 7.4580 09:10:43 Bolsa de Madrid 651 7.4540 09:11:12 Bolsa de Madrid 69 7.4560 09:11:12 Bolsa de Madrid 500 7.4560 09:11:12 Bolsa de Madrid 553 7.4480 09:13:09 Bolsa de Madrid 620 7.4460 09:16:45 Bolsa de Madrid 442 7.4480 09:16:45 Bolsa de Madrid 135 7.4480 09:16:45 Bolsa de Madrid 430 7.4460 09:16:45 Bolsa de Madrid 291 7.4460 09:16:45 Bolsa de Madrid 2 7.4460 09:16:45 Bolsa de Madrid 2 7.4460 09:16:45 Bolsa de Madrid 690 7.4440 09:16:45 Bolsa de Madrid 554 7.4300 09:19:37 Bolsa de Madrid 313 7.4300 09:20:56 Bolsa de Madrid 217 7.4300 09:20:56 Bolsa de Madrid 560 7.4180 09:23:30 Bolsa de Madrid 607 7.4160 09:23:30 Bolsa de Madrid 33 7.4160 09:23:30 Bolsa de Madrid 580 7.4140 09:24:05 Bolsa de Madrid 157 7.4120 09:24:11 Bolsa de Madrid 393 7.4120 09:24:11 Bolsa de Madrid 550 7.4060 09:24:56 Bolsa de Madrid 74 7.4080 09:26:12 Bolsa de Madrid 367 7.4080 09:26:39 Bolsa de Madrid 203 7.4080 09:26:39 Bolsa de Madrid 777 7.4080 09:30:01 Bolsa de Madrid 203 7.4080 09:30:01 Bolsa de Madrid 785 7.4080 09:30:01 Bolsa de Madrid 1100 7.4080 09:30:01 Bolsa de Madrid 606 7.4080 09:32:46 Bolsa de Madrid 620 7.4060 09:33:36 Bolsa de Madrid 212 7.4200 09:36:21 Bolsa de Madrid 483 7.4200 09:36:21 Bolsa de Madrid 560 7.4160 09:36:21 Bolsa de Madrid 610 7.4140 09:38:31 Bolsa de Madrid 590 7.4120 09:39:38 Bolsa de Madrid 650 7.4100 09:39:38 Bolsa de Madrid 550 7.4060 09:41:41 Bolsa de Madrid 680 7.4180 09:46:41 Bolsa de Madrid 470 7.4180 09:46:41 Bolsa de Madrid 1100 7.4260 09:51:39 Bolsa de Madrid 1050 7.4280 09:53:00 Bolsa de Madrid 375 7.4280 09:53:00 Bolsa de Madrid 2 7.4280 09:53:00 Bolsa de Madrid 723 7.4280 09:53:00 Bolsa de Madrid 500 7.4280 09:53:23 Bolsa de Madrid 213 7.4280 09:53:23 Bolsa de Madrid 375 7.4280 09:53:23 Bolsa de Madrid 292 7.4280 09:53:23 Bolsa de Madrid 375 7.4280 09:53:23 Bolsa de Madrid 30 7.4280 09:53:23 Bolsa de Madrid 289 7.4260 09:53:24 Bolsa de Madrid 1161 7.4260 09:53:24 Bolsa de Madrid 228 7.4260 09:55:34 Bolsa de Madrid 500 7.4260 09:55:34 Bolsa de Madrid 655 7.4220 09:55:34 Bolsa de Madrid 500 7.4280 09:58:42 Bolsa de Madrid 136 7.4280 09:58:42 Bolsa de Madrid 460 7.4280 09:58:42 Bolsa de Madrid 242 7.4280 09:58:42 Bolsa de Madrid 730 7.4280 10:01:07 Bolsa de Madrid 330 7.4280 10:01:07 Bolsa de Madrid 522 7.4280 10:01:07 Bolsa de Madrid 390 7.4280 10:01:07 Bolsa de Madrid 650 7.4240 10:03:11 Bolsa de Madrid 754 7.4220 10:03:11 Bolsa de Madrid 71 7.4240 10:03:11 Bolsa de Madrid 1000 7.4220 10:03:11 Bolsa de Madrid 590 7.4200 10:08:15 Bolsa de Madrid 720 7.4320 10:14:05 Bolsa de Madrid 450 7.4340 10:14:05 Bolsa de Madrid 698 7.4340 10:14:05 Bolsa de Madrid 500 7.4340 10:14:05 Bolsa de Madrid 240 7.4340 10:14:05 Bolsa de Madrid 29 7.4340 10:14:05 Bolsa de Madrid 617 7.4340 10:14:05 Bolsa de Madrid 1350 7.4300 10:14:05 Bolsa de Madrid 181 7.4420 10:16:50 Bolsa de Madrid 800 7.4380 10:19:02 Bolsa de Madrid 673 7.4380 10:21:06 Bolsa de Madrid 163 7.4380 10:21:06 Bolsa de Madrid 383 7.4380 10:21:06 Bolsa de Madrid 1 7.4340 10:22:09 Bolsa de Madrid 579 7.4340 10:22:11 Bolsa de Madrid 1050 7.4320 10:22:20 Bolsa de Madrid 730 7.4280 10:22:33 Bolsa de Madrid 282 7.4200 10:23:21 Bolsa de Madrid 590 7.4480 10:31:34 Bolsa de Madrid 264 7.4480 10:31:37 Bolsa de Madrid 262 7.4480 10:31:40 Bolsa de Madrid 1450 7.4540 10:33:25 Bolsa de Madrid 1300 7.4520 10:33:28 Bolsa de Madrid 1020 7.4540 10:33:28 Bolsa de Madrid 490 7.4540 10:33:28 Bolsa de Madrid 301 7.4480 10:35:46 Bolsa de Madrid 391 7.4480 10:35:50 Bolsa de Madrid 650 7.4460 10:38:13 Bolsa de Madrid 893 7.4480 10:38:13 Bolsa de Madrid 651 7.4460 10:38:13 Bolsa de Madrid 185 7.4500 10:45:21 Bolsa de Madrid 596 7.4500 10:45:23 Bolsa de Madrid 469 7.4500 10:45:23 Bolsa de Madrid 483 7.4580 10:47:21 Bolsa de Madrid 500 7.4580 10:47:21 Bolsa de Madrid 483 7.4580 10:47:21 Bolsa de Madrid 1000 7.4560 10:47:21 Bolsa de Madrid 150 7.4540 10:48:40 Bolsa de Madrid 1050 7.4540 10:49:17 Bolsa de Madrid 710 7.4520 10:49:36 Bolsa de Madrid 40 7.4500 10:51:56 Bolsa de Madrid 590 7.4500 10:51:56 Bolsa de Madrid 18 7.4520 10:51:56 Bolsa de Madrid 1000 7.4500 10:51:56 Bolsa de Madrid 591 7.4500 10:51:56 Bolsa de Madrid 92 7.4540 11:06:11 Bolsa de Madrid 652 7.4540 11:07:00 Bolsa de Madrid 460 7.4560 11:07:28 Bolsa de Madrid 1450 7.4560 11:08:01 Bolsa de Madrid 142 7.4580 11:09:04 Bolsa de Madrid 1058 7.4580 11:09:07 Bolsa de Madrid 500 7.4580 11:09:08 Bolsa de Madrid 280 7.4580 11:09:08 Bolsa de Madrid 500 7.4580 11:09:08 Bolsa de Madrid 280 7.4580 11:09:08 Bolsa de Madrid 99 7.4560 11:10:30 Bolsa de Madrid 10 7.4560 11:10:59 Bolsa de Madrid 851 7.4560 11:10:59 Bolsa de Madrid 248 7.4640 11:14:45 Bolsa de Madrid 1002 7.4640 11:14:45 Bolsa de Madrid 730 7.4620 11:15:40 Bolsa de Madrid 476 7.4640 11:15:40 Bolsa de Madrid 137 7.4640 11:15:40 Bolsa de Madrid 455 7.4640 11:15:40 Bolsa de Madrid 455 7.4640 11:15:40 Bolsa de Madrid 245 7.4640 11:18:16 Bolsa de Madrid 375 7.4640 11:18:24 Bolsa de Madrid 610 7.4640 11:18:26 Bolsa de Madrid 760 7.4640 11:22:53 Bolsa de Madrid 100 7.4640 11:23:13 Bolsa de Madrid 27 7.4600 11:23:13 Bolsa de Madrid 108 7.4620 11:24:53 Bolsa de Madrid 942 7.4620 11:25:06 Bolsa de Madrid 574 7.4720 11:28:05 Bolsa de Madrid 294 7.4720 11:28:05 Bolsa de Madrid 1300 7.4720 11:28:05 Bolsa de Madrid 420 7.4820 11:31:08 Bolsa de Madrid 500 7.4820 11:31:08 Bolsa de Madrid 300 7.4820 11:31:08 Bolsa de Madrid 177 7.4820 11:32:21 Bolsa de Madrid 726 7.4820 11:32:21 Bolsa de Madrid 248 7.4780 11:32:21 Bolsa de Madrid 802 7.4780 11:32:21 Bolsa de Madrid 1200 7.4760 11:32:34 Bolsa de Madrid 65 7.4820 11:36:43 Bolsa de Madrid 698 7.4820 11:38:26 Bolsa de Madrid 113 7.4840 11:38:26 Bolsa de Madrid 500 7.4840 11:38:26 Bolsa de Madrid 699 7.4820 11:38:26 Bolsa de Madrid 675 7.4880 11:43:34 Bolsa de Madrid 275 7.4880 11:43:34 Bolsa de Madrid 479 7.4900 11:43:34 Bolsa de Madrid 346 7.4900 11:43:34 Bolsa de Madrid 500 7.4900 11:43:34 Bolsa de Madrid 257 7.4900 11:44:10 Bolsa de Madrid 346 7.4900 11:44:10 Bolsa de Madrid 470 7.4860 11:44:10 Bolsa de Madrid 1450 7.4940 11:53:55 Bolsa de Madrid 490 7.4960 11:53:55 Bolsa de Madrid 614 7.4960 11:53:55 Bolsa de Madrid 343 7.4960 11:53:55 Bolsa de Madrid 1358 7.4960 11:53:55 Bolsa de Madrid 10 7.4960 11:53:55 Bolsa de Madrid 386 7.4940 11:59:49 Bolsa de Madrid 500 7.4940 11:59:49 Bolsa de Madrid 431 7.4940 11:59:49 Bolsa de Madrid 285 7.4940 11:59:49 Bolsa de Madrid 920 7.4920 11:59:49 Bolsa de Madrid 149 7.4920 12:02:11 Bolsa de Madrid 500 7.4920 12:02:11 Bolsa de Madrid 102 7.4920 12:02:11 Bolsa de Madrid 253 7.4860 12:03:00 Bolsa de Madrid 447 7.4900 12:03:00 Bolsa de Madrid 136 7.4900 12:03:00 Bolsa de Madrid 690 7.4960 12:07:59 Bolsa de Madrid 800 7.4960 12:09:36 Bolsa de Madrid 777 7.4980 12:09:36 Bolsa de Madrid 670 7.4900 12:10:39 Bolsa de Madrid 375 7.4880 12:14:38 Bolsa de Madrid 148 7.4880 12:14:38 Bolsa de Madrid 273 7.4960 12:19:00 Bolsa de Madrid 754 7.4960 12:19:00 Bolsa de Madrid 425 7.4960 12:19:00 Bolsa de Madrid 413 7.4960 12:19:00 Bolsa de Madrid 408 7.4960 12:19:20 Bolsa de Madrid 97 7.4960 12:19:20 Bolsa de Madrid 206 7.4960 12:19:20 Bolsa de Madrid 1065 7.4940 12:19:49 Bolsa de Madrid 425 7.4860 12:25:02 Bolsa de Madrid 350 7.4860 12:25:02 Bolsa de Madrid 70 7.4840 12:25:02 Bolsa de Madrid 61 7.4820 12:25:02 Bolsa de Madrid 569 7.4820 12:25:02 Bolsa de Madrid 60 7.4860 12:25:10 Bolsa de Madrid 551 7.4860 12:25:10 Bolsa de Madrid 600 7.4900 12:28:31 Bolsa de Madrid 590 7.4900 12:30:49 Bolsa de Madrid 64 7.4880 12:30:49 Bolsa de Madrid 467 7.4960 12:34:22 Bolsa de Madrid 243 7.4960 12:34:22 Bolsa de Madrid 328 7.4940 12:34:48 Bolsa de Madrid 432 7.4940 12:34:48 Bolsa de Madrid 900 7.5000 12:39:03 Bolsa de Madrid 500 7.5060 12:42:09 Bolsa de Madrid 160 7.5060 12:42:09 Bolsa de Madrid 385 7.5060 12:42:09 Bolsa de Madrid 492 7.5060 12:42:09 Bolsa de Madrid 880 7.5040 12:42:41 Bolsa de Madrid 160 7.5060 12:42:42 Bolsa de Madrid 976 7.5040 12:42:42 Bolsa de Madrid 834 7.5040 12:42:42 Bolsa de Madrid 706 7.4960 12:44:26 Bolsa de Madrid 196 7.4920 12:45:12 Bolsa de Madrid 454 7.4920 12:45:12 Bolsa de Madrid 870 7.4920 12:54:08 Bolsa de Madrid 500 7.5060 13:00:46 Bolsa de Madrid 218 7.5060 13:00:46 Bolsa de Madrid 582 7.5060 13:00:46 Bolsa de Madrid 1200 7.5060 13:00:46 Bolsa de Madrid 172 7.5060 13:03:21 Bolsa de Madrid 889 7.5060 13:03:30 Bolsa de Madrid 289 7.5060 13:03:30 Bolsa de Madrid 218 7.5060 13:03:31 Bolsa de Madrid 400 7.5060 13:03:31 Bolsa de Madrid 400 7.5060 13:03:31 Bolsa de Madrid 248 7.5040 13:06:42 Bolsa de Madrid 299 7.5060 13:08:18 Bolsa de Madrid 980 7.5120 13:11:39 Bolsa de Madrid 1002 7.5100 13:11:53 Bolsa de Madrid 398 7.5100 13:11:53 Bolsa de Madrid 950 7.5080 13:11:53 Bolsa de Madrid 327 7.5100 13:11:53 Bolsa de Madrid 1002 7.5100 13:11:53 Bolsa de Madrid 157 7.5100 13:11:53 Bolsa de Madrid 327 7.5020 13:18:38 Bolsa de Madrid 463 7.5020 13:18:40 Bolsa de Madrid 773 7.5000 13:18:58 Bolsa de Madrid 608 7.5000 13:18:58 Bolsa de Madrid 157 7.4940 13:23:37 Bolsa de Madrid 463 7.4940 13:23:45 Bolsa de Madrid 554 7.4900 13:23:52 Bolsa de Madrid 930 7.4800 13:29:48 Bolsa de Madrid 768 7.4780 13:30:46 Bolsa de Madrid 1214 7.4780 13:30:46 Bolsa de Madrid 756 7.4700 13:39:48 Bolsa de Madrid 777 7.4680 13:39:48 Bolsa de Madrid 8 7.4720 13:42:51 Bolsa de Madrid 275 7.4720 13:45:16 Bolsa de Madrid 587 7.4720 13:47:20 Bolsa de Madrid 740 7.4700 13:47:21 Bolsa de Madrid 360 7.4840 13:52:36 Bolsa de Madrid 360 7.4840 13:52:36 Bolsa de Madrid 400 7.4840 13:53:00 Bolsa de Madrid 460 7.4840 13:53:00 Bolsa de Madrid 1 7.4840 13:53:00 Bolsa de Madrid 460 7.4840 13:53:00 Bolsa de Madrid 79 7.4840 13:53:00 Bolsa de Madrid 547 7.4960 13:53:51 Bolsa de Madrid 553 7.4960 13:53:51 Bolsa de Madrid 416 7.4960 13:53:51 Bolsa de Madrid 1 7.4960 13:53:51 Bolsa de Madrid 547 7.4960 13:53:51 Bolsa de Madrid 750 7.4940 13:53:52 Bolsa de Madrid 316 7.4940 13:55:39 Bolsa de Madrid 254 7.4940 13:55:39 Bolsa de Madrid 730 7.4920 13:56:33 Bolsa de Madrid 72 7.4900 13:57:14 Bolsa de Madrid 678 7.4900 13:57:14 Bolsa de Madrid 610 7.4960 13:59:34 Bolsa de Madrid 670 7.4980 14:04:03 Bolsa de Madrid 480 7.4980 14:04:03 Bolsa de Madrid 700 7.4960 14:04:09 Bolsa de Madrid 300 7.4980 14:04:09 Bolsa de Madrid 500 7.4980 14:04:09 Bolsa de Madrid 392 7.4980 14:04:09 Bolsa de Madrid 4 7.5000 14:08:32 Bolsa de Madrid 730 7.5000 14:10:13 Bolsa de Madrid 332 7.5060 14:13:19 Bolsa de Madrid 859 7.5060 14:13:19 Bolsa de Madrid 500 7.5060 14:13:19 Bolsa de Madrid 990 7.5060 14:13:19 Bolsa de Madrid 220 7.5060 14:13:19 Bolsa de Madrid 390 7.5040 14:13:19 Bolsa de Madrid 807 7.5080 14:16:47 Bolsa de Madrid 847 7.5060 14:18:30 Bolsa de Madrid 284 7.5120 14:25:49 Bolsa de Madrid 284 7.5120 14:25:49 Bolsa de Madrid 42 7.5120 14:25:49 Bolsa de Madrid 730 7.5200 14:29:15 Bolsa de Madrid 500 7.5200 14:29:15 Bolsa de Madrid 1103 7.5200 14:29:15 Bolsa de Madrid 247 7.5180 14:29:15 Bolsa de Madrid 368 7.5240 14:30:20 Bolsa de Madrid 733 7.5240 14:30:20 Bolsa de Madrid 368 7.5240 14:30:20 Bolsa de Madrid 790 7.5240 14:30:20 Bolsa de Madrid 680 7.5200 14:31:00 Bolsa de Madrid 1300 7.5200 14:31:00 Bolsa de Madrid 113 7.5180 14:31:00 Bolsa de Madrid 640 7.5180 14:31:00 Bolsa de Madrid 559 7.5180 14:31:00 Bolsa de Madrid 798 7.5140 14:35:11 Bolsa de Madrid 670 7.5140 14:37:02 Bolsa de Madrid 930 7.5160 14:37:56 Bolsa de Madrid 286 7.5140 14:37:56 Bolsa de Madrid 574 7.5140 14:37:58 Bolsa de Madrid 22 7.5120 14:38:36 Bolsa de Madrid 558 7.5120 14:39:35 Bolsa de Madrid 230 7.5100 14:39:35 Bolsa de Madrid 560 7.5100 14:39:36 Bolsa de Madrid 320 7.5080 14:40:09 Bolsa de Madrid 920 7.5140 14:43:06 Bolsa de Madrid 177 7.5160 14:43:06 Bolsa de Madrid 290 7.5160 14:43:06 Bolsa de Madrid 990 7.5160 14:43:06 Bolsa de Madrid 425 7.5160 14:43:06 Bolsa de Madrid 147 7.5180 14:44:49 Bolsa de Madrid 400 7.5180 14:44:49 Bolsa de Madrid 850 7.5240 14:45:20 Bolsa de Madrid 757 7.5220 14:45:52 Bolsa de Madrid 617 7.5240 14:45:52 Bolsa de Madrid 1000 7.5220 14:49:42 Bolsa de Madrid 100 7.5240 14:50:27 Bolsa de Madrid 416 7.5240 14:50:27 Bolsa de Madrid 525 7.5240 14:50:27 Bolsa de Madrid 549 7.5140 14:51:12 Bolsa de Madrid 140 7.5140 14:51:12 Bolsa de Madrid 634 7.5080 14:52:42 Bolsa de Madrid 680 7.5080 14:54:02 Bolsa de Madrid 440 7.5060 14:54:15 Bolsa de Madrid 80 7.5060 14:54:15 Bolsa de Madrid 100 7.5060 14:54:15 Bolsa de Madrid 775 7.5020 14:54:49 Bolsa de Madrid 93 7.4940 14:56:10 Bolsa de Madrid 483 7.4940 14:56:10 Bolsa de Madrid 297 7.4820 14:58:34 Bolsa de Madrid 323 7.4820 14:58:34 Bolsa de Madrid 680 7.4800 14:58:40 Bolsa de Madrid 2 7.4840 14:59:27 Bolsa de Madrid 572 7.4840 14:59:27 Bolsa de Madrid 890 7.4800 15:01:31 Bolsa de Madrid 651 7.4780 15:01:44 Bolsa de Madrid 420 7.4800 15:02:08 Bolsa de Madrid 660 7.4760 15:03:04 Bolsa de Madrid 601 7.4740 15:03:56 Bolsa de Madrid 500 7.4740 15:05:46 Bolsa de Madrid 300 7.4740 15:05:46 Bolsa de Madrid 697 7.4720 15:05:48 Bolsa de Madrid 778 7.4720 15:07:19 Bolsa de Madrid 210 7.4700 15:07:19 Bolsa de Madrid 624 7.4740 15:08:23 Bolsa de Madrid 625 7.4740 15:09:10 Bolsa de Madrid 339 7.4740 15:11:12 Bolsa de Madrid 780 7.4740 15:11:12 Bolsa de Madrid 660 7.4720 15:11:12 Bolsa de Madrid 291 7.4680 15:12:26 Bolsa de Madrid 290 7.4680 15:12:26 Bolsa de Madrid 4 7.4660 15:12:26 Bolsa de Madrid 185 7.4640 15:12:26 Bolsa de Madrid 660 7.4680 15:13:53 Bolsa de Madrid 866 7.4700 15:14:32 Bolsa de Madrid 45 7.4700 15:14:32 Bolsa de Madrid 710 7.4700 15:15:35 Bolsa de Madrid 116 7.4720 15:15:35 Bolsa de Madrid 980 7.4720 15:15:35 Bolsa de Madrid 659 7.4680 15:17:09 Bolsa de Madrid 629 7.4680 15:18:28 Bolsa de Madrid 1000 7.4700 15:20:11 Bolsa de Madrid 100 7.4700 15:20:11 Bolsa de Madrid 931 7.4720 15:20:46 Bolsa de Madrid 629 7.4720 15:21:30 Bolsa de Madrid 876 7.4800 15:24:39 Bolsa de Madrid 407 7.4800 15:24:49 Bolsa de Madrid 777 7.4800 15:24:49 Bolsa de Madrid 450 7.4800 15:24:49 Bolsa de Madrid 147 7.4800 15:24:49 Bolsa de Madrid 622 7.4700 15:25:19 Bolsa de Madrid 670 7.4660 15:27:05 Bolsa de Madrid 630 7.4660 15:28:39 Bolsa de Madrid 171 7.4660 15:28:39 Bolsa de Madrid 590 7.4660 15:28:46 Bolsa de Madrid 900 7.4900 15:32:10 Bolsa de Madrid 790 7.4880 15:32:11 Bolsa de Madrid 940 7.4880 15:32:14 Bolsa de Madrid 780 7.4860 15:32:29 Bolsa de Madrid 243 7.4920 15:34:44 Bolsa de Madrid 700 7.4960 15:36:19 Bolsa de Madrid 730 7.4940 15:36:20 Bolsa de Madrid 670 7.4920 15:36:37 Bolsa de Madrid 720 7.4980 15:38:32 Bolsa de Madrid 265 7.4960 15:40:03 Bolsa de Madrid 500 7.4960 15:40:03 Bolsa de Madrid 182 7.4960 15:40:03 Bolsa de Madrid 380 7.4940 15:40:52 Bolsa de Madrid 182 7.4940 15:43:16 Bolsa de Madrid 191 7.4940 15:43:16 Bolsa de Madrid 1100 7.5000 15:44:03 Bolsa de Madrid 990 7.5000 15:44:30 Bolsa de Madrid 844 7.4980 15:44:40 Bolsa de Madrid 306 7.4980 15:44:45 Bolsa de Madrid 690 7.4960 15:46:10 Bolsa de Madrid 670 7.4960 15:46:14 Bolsa de Madrid 580 7.4960 15:46:30 Bolsa de Madrid 822 7.4940 15:47:13 Bolsa de Madrid 207 7.4960 15:47:13 Bolsa de Madrid 519 7.4960 15:47:13 Bolsa de Madrid 500 7.4960 15:47:13 Bolsa de Madrid 1200 7.4960 15:49:49 Bolsa de Madrid 309 7.4960 15:49:49 Bolsa de Madrid 270 7.4960 15:51:05 Bolsa de Madrid 360 7.4960 15:51:05 Bolsa de Madrid 602 7.4920 15:51:13 Bolsa de Madrid 224 7.4900 15:53:31 Bolsa de Madrid 500 7.4880 15:53:31 Bolsa de Madrid 414 7.4880 15:54:00 Bolsa de Madrid 602 7.4880 15:54:00 Bolsa de Madrid 94 7.4880 15:54:40 Bolsa de Madrid 490 7.4880 15:54:45 Bolsa de Madrid 590 7.4840 15:55:14 Bolsa de Madrid 580 7.4820 15:58:06 Bolsa de Madrid 882 7.4840 15:58:06 Bolsa de Madrid 135 7.4840 15:58:06 Bolsa de Madrid 680 7.4840 15:58:06 Bolsa de Madrid 126 7.4820 15:58:32 Bolsa de Madrid 342 7.4820 15:58:32 Bolsa de Madrid 137 7.4820 15:58:32 Bolsa de Madrid 286 7.4800 15:58:36 Bolsa de Madrid 406 7.4800 15:58:36 Bolsa de Madrid 720 7.4780 16:00:10 Bolsa de Madrid 70 7.4780 16:00:11 Bolsa de Madrid 650 7.4760 16:02:35 Bolsa de Madrid 354 7.4760 16:02:36 Bolsa de Madrid 1200 7.4820 16:03:43 Bolsa de Madrid 594 7.4800 16:03:58 Bolsa de Madrid 356 7.4800 16:04:17 Bolsa de Madrid 870 7.4780 16:04:22 Bolsa de Madrid 225 7.4760 16:04:27 Bolsa de Madrid 568 7.4760 16:04:28 Bolsa de Madrid 297 7.4700 16:05:27 Bolsa de Madrid 750 7.4740 16:06:50 Bolsa de Madrid 350 7.4740 16:06:50 Bolsa de Madrid 283 7.4700 16:07:13 Bolsa de Madrid 564 7.4740 16:08:10 Bolsa de Madrid 248 7.4740 16:08:10 Bolsa de Madrid 348 7.4680 16:08:53 Bolsa de Madrid 960 7.4740 16:09:42 Bolsa de Madrid 8 7.4780 16:11:05 Bolsa de Madrid 534 7.4800 16:12:23 Bolsa de Madrid 910 7.4800 16:12:23 Bolsa de Madrid 6 7.4800 16:12:24 Bolsa de Madrid 900 7.4800 16:12:25 Bolsa de Madrid 1000 7.4780 16:12:47 Bolsa de Madrid 286 7.4760 16:12:51 Bolsa de Madrid 837 7.4780 16:13:37 Bolsa de Madrid 280 7.4780 16:13:37 Bolsa de Madrid 33 7.4760 16:13:37 Bolsa de Madrid 311 7.4760 16:14:10 Bolsa de Madrid 270 7.4760 16:15:40 Bolsa de Madrid 359 7.4760 16:15:50 Bolsa de Madrid 311 7.4760 16:15:51 Bolsa de Madrid 350 7.4800 16:16:30 Bolsa de Madrid 520 7.4800 16:16:57 Bolsa de Madrid 365 7.4780 16:17:18 Bolsa de Madrid 623 7.4820 16:18:35 Bolsa de Madrid 390 7.4820 16:18:35 Bolsa de Madrid 337 7.4820 16:18:35 Bolsa de Madrid 560 7.4860 16:19:59 Bolsa de Madrid 740 7.4860 16:19:59 Bolsa de Madrid 1000 7.4840 16:19:59 Bolsa de Madrid 500 7.4840 16:20:25 Bolsa de Madrid 293 7.4840 16:20:25 Bolsa de Madrid 1150 7.4840 16:21:01 Bolsa de Madrid 953 7.4880 16:21:16 Bolsa de Madrid 397 7.4880 16:21:19 Bolsa de Madrid 330 7.4860 16:21:56 Bolsa de Madrid 800 7.4860 16:21:56 Bolsa de Madrid 288 7.4840 16:22:40 Bolsa de Madrid 313 7.4840 16:23:12 Bolsa de Madrid 820 7.4860 16:23:25 Bolsa de Madrid 830 7.4860 16:23:42 Bolsa de Madrid 381 7.4880 16:24:57 Bolsa de Madrid 279 7.4880 16:24:57 Bolsa de Madrid 844 7.4860 16:25:22 Bolsa de Madrid 146 7.4860 16:25:37 Bolsa de Madrid 308 7.4840 16:25:37 Bolsa de Madrid 314 7.4860 16:26:21 Bolsa de Madrid 500 7.4860 16:26:34 Bolsa de Madrid 274 7.4860 16:26:53 Bolsa de Madrid 212 7.4860 16:26:53 Bolsa de Madrid 389 7.4880 16:27:40 Bolsa de Madrid 117 7.4880 16:27:40 Bolsa de Madrid 434 7.4880 16:28:05 Bolsa de Madrid 163 7.4880 16:28:05 Bolsa de Madrid 747 7.4880 16:28:05 Bolsa de Madrid 1100 7.4900 16:28:19 Bolsa de Madrid 370 7.4880 16:28:25 Bolsa de Madrid 500 7.4880 16:28:25 Bolsa de Madrid 120 7.4880 16:28:25 Bolsa de Madrid 429 7.4880 16:28:25 Bolsa de Madrid 1100 7.4880 16:29:22 Bolsa de Madrid 1050 7.4880 16:29:28 Bolsa de Madrid 620 7.4880 16:29:28 Bolsa de Madrid 460 7.4880 16:29:28 Bolsa de Madrid 216 7.4880 16:29:28 Bolsa de Madrid 95 7.4860 16:29:30 Bolsa de Madrid Venue Volume-weighted average price Aggregate volume LSE GBp 667.3759 680,541 Bolsa de Madrid €7.4736 317,758 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. END POSDBLFFVKFBBBF