Smiths Group PLC

Transaction in Own Shares • Feb 1, 2022

National Storage Mechanism | Additional information RNS Number : 2251A Smiths Group PLC 01 February 2022 01 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 31 January 2022 15.5597 200,000 15.4650 15.6900 XLON 31 January 2022 - - - - CHIX 31 January 2022 15.5609 68,826 15.4650 15.6900 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 31 January 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 09:45:36 BATE 5 15.515 030000H9O 09:45:36 BATE 210 15.515 030000H9P 09:45:36 XLON 416 15.515 477558030223222 09:45:37 XLON 202 15.515 477558030223223 09:45:37 XLON 14 15.515 477558030223224 09:45:38 BATE 7 15.515 030000H9T 09:45:38 BATE 22 15.515 030000H9U 09:50:01 BATE 249 15.53 030000HL1 09:52:25 XLON 150 15.53 477558030223933 09:52:25 XLON 120 15.53 477558030223934 09:53:02 XLON 240 15.525 477558030224033 09:53:02 XLON 150 15.525 477558030224034 09:53:02 XLON 83 15.525 477558030224035 09:54:36 XLON 358 15.515 477558030224221 09:55:12 XLON 150 15.515 477558030224316 09:56:51 XLON 100 15.53 477558030224526 09:57:22 XLON 115 15.53 477558030224565 09:58:43 XLON 218 15.53 477558030224759 09:58:43 XLON 150 15.53 477558030224760 09:58:43 XLON 119 15.53 477558030224761 09:58:54 XLON 99 15.525 477558030224780 09:58:54 XLON 137 15.525 477558030224781 09:59:50 XLON 150 15.525 477558030224887 09:59:50 XLON 136 15.525 477558030224888 09:59:55 XLON 81 15.525 477558030224910 09:59:55 XLON 137 15.525 477558030224911 09:59:55 XLON 142 15.525 477558030224912 10:00:05 XLON 150 15.525 477558030224937 10:00:51 XLON 194 15.525 477558030225009 10:00:51 XLON 150 15.525 477558030225010 10:02:23 XLON 333 15.52 477558030225193 10:02:23 XLON 218 15.52 477558030225194 10:02:23 XLON 102 15.52 477558030225195 10:05:23 BATE 339 15.53 030000IXR 10:05:23 XLON 156 15.53 477558030225520 10:05:23 XLON 117 15.535 477558030225521 10:07:50 XLON 123 15.535 477558030225758 10:07:50 XLON 115 15.535 477558030225759 10:10:32 XLON 364 15.545 477558030226245 10:10:32 XLON 273 15.545 477558030226246 10:12:21 XLON 55 15.55 477558030226545 10:12:21 XLON 86 15.55 477558030226546 10:13:33 XLON 150 15.56 477558030226667 10:13:38 XLON 150 15.56 477558030226777 10:13:38 XLON 67 15.56 477558030226778 10:13:38 XLON 228 15.555 477558030226780 10:13:38 XLON 675 15.555 477558030226781 10:14:02 XLON 644 15.555 477558030226824 10:18:53 XLON 183 15.56 477558030227449 10:22:56 BATE 250 15.545 030000KWG 10:22:56 XLON 150 15.545 477558030228027 10:22:57 BATE 79 15.545 030000KWH 10:26:11 XLON 145 15.555 477558030228533 10:28:02 BATE 186 15.545 030000LJR 10:31:06 BATE 164 15.545 030000LWV 10:31:12 BATE 126 15.545 030000LXS 10:31:12 XLON 92 15.545 477558030229149 10:32:44 XLON 150 15.535 477558030229334 10:32:44 XLON 128 15.54 477558030229335 10:32:44 BATE 18 15.53 030000M6W 10:32:44 BATE 48 15.53 030000M6X 10:32:44 BATE 96 15.53 030000M6Y 10:32:44 BATE 172 15.54 030000M6C 10:32:45 XLON 150 15.535 477558030229343 10:32:45 XLON 114 15.535 477558030229344 10:32:45 XLON 116 15.535 477558030229345 10:32:45 XLON 30 15.535 477558030229346 10:32:45 XLON 102 15.535 477558030229347 10:32:46 BATE 90 15.53 030000M7H 10:32:46 XLON 93 15.535 477558030229352 10:32:46 XLON 119 15.535 477558030229353 10:32:47 XLON 116 15.535 477558030229356 10:32:47 XLON 114 15.535 477558030229361 10:32:51 XLON 216 15.535 477558030229383 10:32:51 XLON 114 15.535 477558030229365 10:33:00 XLON 586 15.53 477558030229419 10:33:00 BATE 17 15.53 030000M9N 10:33:00 XLON 114 15.535 477558030229420 10:33:00 XLON 199 15.535 477558030229421 10:33:01 BATE 433 15.53 030000M9W 10:33:14 XLON 699 15.525 477558030229494 10:33:14 BATE 100 15.53 030000MD2 10:33:14 BATE 30 15.53 030000MD3 10:33:14 BATE 107 15.53 030000MD4 10:33:14 BATE 100 15.53 030000MD5 10:33:16 BATE 68 15.53 030000MDJ 10:33:16 BATE 73 15.53 030000MDK 10:33:16 BATE 99 15.53 030000MDL 10:33:17 BATE 112 15.525 030000MDQ 10:33:17 BATE 121 15.525 030000MDR 10:34:56 XLON 118 15.535 477558030229738 10:34:56 XLON 158 15.535 477558030229739 10:35:01 XLON 21 15.535 477558030229746 10:35:01 XLON 118 15.535 477558030229747 10:35:04 XLON 15 15.535 477558030229776 10:35:04 XLON 161 15.535 477558030229777 10:35:04 XLON 118 15.535 477558030229778 10:35:04 XLON 194 15.535 477558030229779 10:35:06 XLON 21 15.535 477558030229781 10:35:06 XLON 118 15.535 477558030229782 10:35:08 XLON 26 15.535 477558030229808 10:35:09 XLON 39 15.535 477558030229813 10:35:09 XLON 118 15.535 477558030229814 10:35:10 XLON 40 15.535 477558030229821 10:35:12 XLON 26 15.535 477558030229825 10:35:13 XLON 26 15.535 477558030229826 10:35:13 XLON 118 15.535 477558030229827 10:35:13 XLON 194 15.535 477558030229828 10:35:14 XLON 39 15.535 477558030229829 10:36:05 XLON 240 15.535 477558030229890 10:36:05 XLON 150 15.535 477558030229891 10:36:43 XLON 286 15.53 477558030230000 10:36:43 BATE 3 15.53 030000MS3 10:36:43 BATE 41 15.53 030000MS4 10:36:43 BATE 172 15.53 030000MS5 10:36:43 XLON 14 15.53 477558030230006 10:36:43 XLON 2 15.53 477558030230007 10:37:35 XLON 670 15.525 477558030230096 10:37:35 BATE 90 15.525 030000MWA 10:37:35 BATE 101 15.525 030000MWB 10:37:36 XLON 531 15.52 477558030230097 10:37:36 XLON 38 15.52 477558030230098 10:38:42 BATE 128 15.525 030000N17 10:38:42 BATE 23 15.525 030000N18 10:42:16 XLON 80 15.535 477558030230887 10:42:16 XLON 104 15.535 477558030230888 10:45:30 BATE 179 15.545 030000NRX 10:49:43 BATE 239 15.555 030000O7W 10:49:43 XLON 202 15.555 477558030231816 10:49:43 XLON 123 15.555 477558030231817 10:49:43 BATE 25 15.555 030000O7Z 10:49:43 BATE 191 15.555 030000O80 10:49:43 XLON 538 15.555 477558030231818 10:50:14 XLON 499 15.55 477558030231913 10:50:14 XLON 156 15.55 477558030231914 10:52:13 XLON 115 15.545 477558030232102 10:52:18 XLON 26 15.545 477558030232113 10:53:14 XLON 111 15.545 477558030232170 10:53:19 XLON 111 15.545 477558030232185 10:53:19 XLON 120 15.545 477558030232186 10:53:19 XLON 138 15.545 477558030232187 10:56:42 BATE 77 15.545 030000OWR 10:57:56 XLON 47 15.545 477558030232751 11:01:42 XLON 159 15.55 477558030233257 11:01:42 XLON 509 15.55 477558030233258 11:01:42 BATE 90 15.55 030000PI8 11:01:42 XLON 240 15.55 477558030233259 11:01:42 XLON 148 15.55 477558030233260 11:01:42 XLON 108 15.55 477558030233261 11:01:49 XLON 150 15.59 477558030233403 11:01:49 XLON 130 15.59 477558030233404 11:01:49 XLON 175 15.59 477558030233405 11:01:50 BATE 148 15.575 030000PJX 11:01:50 XLON 299 15.575 477558030233410 11:01:50 XLON 150 15.575 477558030233411 11:01:50 XLON 175 15.575 477558030233412 11:01:50 XLON 150 15.58 477558030233413 11:01:50 XLON 175 15.58 477558030233414 11:01:50 XLON 108 15.58 477558030233415 11:01:51 XLON 51 15.58 477558030233416 11:01:59 XLON 599 15.57 477558030233419 11:01:59 XLON 150 15.575 477558030233420 11:01:59 XLON 137 15.575 477558030233421 11:01:59 XLON 130 15.575 477558030233422 11:01:59 XLON 150 15.58 477558030233423 11:02:10 XLON 150 15.575 477558030233468 11:02:10 XLON 329 15.575 477558030233469 11:02:10 XLON 137 15.575 477558030233470 11:02:10 XLON 24 15.58 477558030233471 11:02:10 XLON 296 15.58 477558030233472 11:02:20 XLON 252 15.57 477558030233562 11:02:20 XLON 140 15.575 477558030233566 11:02:20 XLON 329 15.575 477558030233567 11:02:20 XLON 137 15.575 477558030233568 11:02:20 XLON 284 15.575 477558030233569 11:02:20 XLON 137 15.58 477558030233570 11:02:20 XLON 140 15.58 477558030233571 11:02:20 XLON 108 15.58 477558030233572 11:02:22 XLON 307 15.58 477558030233579 11:02:22 XLON 150 15.58 477558030233580 11:02:22 XLON 307 15.58 477558030233582 11:02:22 XLON 147 15.58 477558030233583 11:03:07 XLON 88 15.59 477558030233687 11:03:07 XLON 126 15.59 477558030233688 11:03:07 XLON 220 15.59 477558030233689 11:03:07 XLON 175 15.59 477558030233690 11:03:15 BATE 339 15.585 030000PPE 11:03:15 XLON 146 15.585 477558030233709 11:03:15 XLON 129 15.585 477558030233710 11:03:17 BATE 145 15.585 030000PPG 11:03:17 XLON 368 15.585 477558030233711 11:03:24 XLON 20 15.585 477558030233730 11:03:24 BATE 80 15.585 030000PPY 11:05:41 XLON 253 15.605 477558030234043 11:05:41 BATE 106 15.605 030000PW9 11:05:41 BATE 80 15.605 030000PWA 11:08:26 BATE 219 15.635 030000Q54 11:08:26 XLON 303 15.635 477558030234434 11:09:41 XLON 420 15.63 477558030234544 11:09:41 XLON 155 15.63 477558030234545 11:09:41 BATE 257 15.63 030000Q99 11:09:41 XLON 150 15.63 477558030234546 11:09:41 XLON 119 15.63 477558030234547 11:09:41 XLON 150 15.635 477558030234548 11:09:41 XLON 119 15.635 477558030234549 11:09:41 XLON 252 15.635 477558030234550 11:09:43 XLON 150 15.635 477558030234569 11:09:44 XLON 144 15.635 477558030234575 11:10:50 XLON 131 15.635 477558030234781 11:12:38 XLON 150 15.645 477558030235049 11:12:38 XLON 119 15.645 477558030235050 11:12:44 XLON 240 15.645 477558030235069 11:12:44 XLON 150 15.645 477558030235070 11:13:34 XLON 240 15.645 477558030235178 11:15:26 XLON 641 15.66 477558030235389 11:16:42 XLON 507 15.66 477558030235491 11:16:45 XLON 256 15.66 477558030235509 11:18:52 XLON 134 15.67 477558030235753 11:18:52 XLON 11 15.67 477558030235754 11:18:52 XLON 186 15.67 477558030235755 11:18:59 XLON 197 15.665 477558030235766 11:18:59 XLON 430 15.665 477558030235763 11:19:01 XLON 256 15.66 477558030235778 11:19:01 BATE 90 15.665 030000R3L 11:19:01 XLON 620 15.66 477558030235782 11:19:05 BATE 226 15.665 030000R3Z 11:19:06 XLON 138 15.655 477558030235784 11:19:06 XLON 305 15.655 477558030235785 11:19:06 XLON 240 15.66 477558030235786 11:19:06 XLON 150 15.66 477558030235787 11:19:06 XLON 142 15.66 477558030235788 11:19:06 XLON 61 15.66 477558030235789 11:19:07 XLON 27 15.66 477558030235790 11:19:07 XLON 54 15.66 477558030235791 11:19:08 BATE 202 15.665 030000R4D 11:19:44 BATE 183 15.665 030000R5N 11:20:32 XLON 156 15.66 477558030235920 11:20:32 XLON 506 15.66 477558030235921 11:20:33 BATE 34 15.665 030000R8C 11:20:37 BATE 79 15.665 030000R8G 11:21:31 XLON 62 15.675 477558030236055 11:21:31 XLON 145 15.675 477558030236056 11:21:31 XLON 127 15.675 477558030236057 11:21:31 XLON 172 15.675 477558030236058 11:22:46 XLON 265 15.685 477558030236249 11:22:46 XLON 61 15.685 477558030236250 11:22:46 XLON 191 15.685 477558030236266 11:22:46 XLON 135 15.685 477558030236267 11:23:34 XLON 5 15.69 477558030236348 11:23:34 XLON 140 15.69 477558030236349 11:23:53 XLON 270 15.685 477558030236364 11:23:53 XLON 201 15.685 477558030236365 11:23:53 XLON 317 15.68 477558030236366 11:24:29 BATE 51 15.69 030000RII 11:25:51 BATE 146 15.69 030000RMS 11:25:51 XLON 348 15.68 477558030236581 11:25:51 XLON 150 15.685 477558030236583 11:25:51 XLON 193 15.685 477558030236584 11:26:49 XLON 445 15.675 477558030236652 11:26:49 XLON 445 15.675 477558030236671 11:26:50 XLON 360 15.675 477558030236677 11:26:50 XLON 150 15.675 477558030236678 11:26:56 XLON 150 15.675 477558030236687 11:26:56 XLON 146 15.675 477558030236688 11:27:03 XLON 319 15.675 477558030236696 11:27:03 XLON 150 15.675 477558030236697 11:27:06 XLON 150 15.675 477558030236705 11:27:07 BATE 146 15.67 030000RPL 11:27:08 XLON 338 15.675 477558030236714 11:27:08 XLON 150 15.675 477558030236715 11:27:08 XLON 73 15.675 477558030236716 11:27:11 XLON 150 15.675 477558030236722 11:27:11 XLON 547 15.665 477558030236724 11:27:37 XLON 150 15.65 477558030236763 11:27:37 XLON 150 15.66 477558030236764 11:27:37 XLON 114 15.66 477558030236765 11:27:37 XLON 158 15.66 477558030236766 11:27:37 XLON 121 15.66 477558030236767 11:27:41 BATE 118 15.645 030000RSV 11:27:42 XLON 150 15.64 477558030236812 11:27:42 XLON 66 15.64 477558030236813 11:27:43 XLON 150 15.635 477558030236819 11:27:43 BATE 41 15.64 030000RT4 11:27:43 BATE 41 15.64 030000RT5 11:27:48 XLON 150 15.635 477558030236831 11:28:07 XLON 150 15.635 477558030236906 11:28:10 BATE 152 15.64 030000RWL 11:28:37 XLON 150 15.635 477558030237031 11:28:49 XLON 150 15.635 477558030237080 11:28:49 XLON 316 15.635 477558030237081 11:28:49 XLON 141 15.635 477558030237082 11:28:49 XLON 51 15.635 477558030237083 11:28:49 XLON 110 15.635 477558030237084 11:28:54 XLON 400 15.63 477558030237102 11:28:55 XLON 202 15.63 477558030237104 11:28:57 XLON 144 15.63 477558030237105 11:29:49 XLON 150 15.63 477558030237270 11:29:54 XLON 15 15.63 477558030237271 11:33:05 BATE 103 15.625 030000SIB 11:38:06 XLON 132 15.63 477558030238187 11:38:06 XLON 205 15.63 477558030238188 11:38:06 XLON 140 15.63 477558030238189 11:38:30 BATE 260 15.63 030000SWY 11:42:18 XLON 565 15.635 477558030238676 11:42:29 XLON 405 15.635 477558030238735 11:43:56 XLON 241 15.635 477558030238947 11:44:25 XLON 240 15.635 477558030239014 11:44:25 XLON 150 15.635 477558030239015 11:44:25 XLON 64 15.635 477558030239016 11:44:25 XLON 117 15.635 477558030239017 11:44:25 XLON 170 15.635 477558030239018 11:44:25 XLON 118 15.635 477558030239019 11:44:29 XLON 42 15.635 477558030239029 11:44:29 XLON 150 15.635 477558030239030 11:44:29 XLON 214 15.635 477558030239031 11:44:29 XLON 64 15.635 477558030239032 11:44:29 XLON 117 15.635 477558030239033 11:44:53 XLON 112 15.635 477558030239067 11:49:22 XLON 132 15.635 477558030239605 11:49:22 XLON 119 15.635 477558030239606 11:49:44 BATE 429 15.63 030000TPK 11:49:44 XLON 310 15.63 477558030239635 11:49:44 XLON 240 15.63 477558030239639 11:49:44 XLON 158 15.63 477558030239640 11:49:44 XLON 150 15.635 477558030239641 11:49:44 XLON 119 15.635 477558030239642 11:49:44 XLON 138 15.635 477558030239643 11:49:44 XLON 114 15.635 477558030239644 11:49:44 XLON 149 15.635 477558030239645 11:49:49 XLON 150 15.635 477558030239663 11:49:49 XLON 119 15.635 477558030239664 11:49:49 XLON 55 15.635 477558030239665 11:49:49 XLON 114 15.635 477558030239666 11:49:49 XLON 130 15.635 477558030239667 11:49:50 BATE 90 15.63 030000TQ0 11:49:50 XLON 240 15.625 477558030239671 11:49:50 XLON 158 15.625 477558030239672 11:49:51 XLON 113 15.625 477558030239673 11:49:52 BATE 5 15.625 030000TQF 11:49:52 BATE 34 15.625 030000TQG 11:50:08 XLON 113 15.625 477558030239703 11:51:47 BATE 564 15.625 030000TUT 11:51:47 BATE 8 15.625 030000TUU 11:51:47 BATE 556 15.625 030000TUV 11:51:47 XLON 240 15.625 477558030239911 11:52:03 XLON 240 15.625 477558030239927 11:52:03 XLON 150 15.625 477558030239928 11:52:31 XLON 152 15.63 477558030239978 11:52:31 XLON 158 15.63 477558030239979 11:53:41 XLON 240 15.63 477558030240174 11:57:23 XLON 134 15.65 477558030240565 11:57:23 XLON 48 15.65 477558030240566 11:57:23 XLON 99 15.65 477558030240556 11:57:23 XLON 83 15.65 477558030240557 11:57:23 XLON 300 15.65 477558030240558 11:57:23 XLON 132 15.65 477558030240559 11:59:44 BATE 179 15.645 030000UKL 11:59:45 XLON 189 15.645 477558030240757 11:59:47 BATE 309 15.64 030000UKR 12:03:57 BATE 33 15.64 030000UY3 12:03:57 BATE 262 15.64 030000UY4 12:03:57 BATE 7 15.64 030000UYE 12:03:57 BATE 6 15.64 030000UYF 12:03:58 BATE 96 15.64 030000UYL 12:03:58 XLON 124 15.64 477558030241196 12:03:58 BATE 444 15.64 030000UYG 12:04:25 XLON 200 15.635 477558030241227 12:04:30 XLON 125 15.635 477558030241239 12:04:35 XLON 607 15.635 477558030241241 12:04:40 XLON 194 15.635 477558030241244 12:04:51 XLON 150 15.635 477558030241268 12:04:56 XLON 164 15.635 477558030241300 12:04:56 XLON 150 15.635 477558030241301 12:05:01 XLON 150 15.63 477558030241325 12:05:01 XLON 15 15.63 477558030241326 12:05:01 XLON 211 15.63 477558030241327 12:05:03 BATE 100 15.625 030000V32 12:05:03 BATE 274 15.625 030000V33 12:05:05 XLON 52 15.605 477558030241338 12:06:06 XLON 441 15.605 477558030241415 12:06:06 BATE 273 15.605 030000V5M 12:08:47 BATE 165 15.6 030000VC7 12:08:47 XLON 401 15.6 477558030241616 12:08:47 BATE 44 15.6 030000VCB 12:08:47 BATE 140 15.6 030000VCC 12:08:47 XLON 132 15.6 477558030241618 12:08:47 XLON 269 15.6 477558030241619 12:08:47 BATE 156 15.6 030000VCD 12:08:47 BATE 181 15.6 030000VCE 12:08:49 XLON 199 15.6 477558030241622 12:08:49 XLON 150 15.6 477558030241623 12:08:49 XLON 64 15.6 477558030241624 12:09:07 XLON 146 15.6 477558030241681 12:09:46 BATE 179 15.6 030000VEN 12:09:51 BATE 16 15.6 030000VEZ 12:09:56 BATE 17 15.6 030000VFM 12:09:56 BATE 22 15.6 030000VFN 12:10:08 XLON 126 15.6 477558030241767 12:10:13 XLON 97 15.6 477558030241773 12:10:18 XLON 295 15.6 477558030241778 12:10:23 XLON 484 15.6 477558030241787 12:10:37 XLON 222 15.605 477558030241803 12:12:48 XLON 512 15.605 477558030241943 12:12:48 BATE 199 15.605 030000VNK 12:12:48 BATE 110 15.605 030000VNU 12:12:48 BATE 84 15.605 030000VNV 12:12:48 BATE 66 15.605 030000VNO 12:12:48 BATE 159 15.605 030000VNP 12:12:48 BATE 279 15.605 030000VNQ 12:12:50 XLON 240 15.595 477558030241953 12:12:50 XLON 150 15.595 477558030241954 12:12:50 XLON 81 15.595 477558030241955 12:12:50 XLON 150 15.6 477558030241956 12:12:50 XLON 111 15.6 477558030241957 12:12:50 BATE 105 15.605 030000VNZ 12:12:50 BATE 118 15.605 030000VO0 12:13:47 BATE 359 15.595 030000VQJ 12:13:47 XLON 560 15.595 477558030242010 12:13:51 XLON 65 15.595 477558030242014 12:14:22 XLON 258 15.59 477558030242080 12:14:22 XLON 150 15.59 477558030242081 12:15:33 XLON 90 15.585 477558030242245 12:15:33 XLON 212 15.585 477558030242242 12:15:33 XLON 212 15.585 477558030242243 12:15:34 BATE 89 15.585 030000VWT 12:16:02 XLON 230 15.58 477558030242287 12:16:02 XLON 128 15.58 477558030242288 12:17:00 XLON 334 15.58 477558030242338 12:17:00 BATE 144 15.58 030000W11 12:17:00 XLON 55 15.58 477558030242340 12:17:00 XLON 63 15.58 477558030242341 12:17:00 XLON 216 15.58 477558030242342 12:17:05 XLON 230 15.58 477558030242359 12:17:05 BATE 131 15.58 030000W1M 12:17:13 XLON 360 15.575 477558030242380 12:17:13 BATE 604 15.575 030000W1W 12:17:13 XLON 25 15.575 477558030242382 12:17:20 XLON 150 15.575 477558030242411 12:17:59 XLON 63 15.58 477558030242529 12:17:59 XLON 562 15.58 477558030242530 12:17:59 XLON 218 15.58 477558030242531 12:17:59 XLON 113 15.58 477558030242532 12:18:03 BATE 23 15.575 030000W55 12:18:08 BATE 18 15.575 030000W5B 12:18:08 BATE 22 15.575 030000W5C 12:18:14 XLON 74 15.575 477558030242569 12:18:14 XLON 400 15.575 477558030242570 12:18:17 BATE 12 15.575 030000W5U 12:18:19 XLON 410 15.575 477558030242580 12:19:44 BATE 205 15.575 030000W8O 12:19:49 BATE 279 15.575 030000W91 12:19:54 BATE 178 15.575 030000W95 12:20:31 BATE 361 15.57 030000WAU 12:20:31 XLON 23 15.57 477558030242792 12:20:31 XLON 443 15.57 477558030242793 12:21:02 XLON 173 15.56 477558030242809 12:21:02 XLON 41 15.565 477558030242810 12:21:05 BATE 187 15.55 030000WCL 12:21:09 XLON 150 15.54 477558030242848 12:21:09 XLON 509 15.54 477558030242849 12:21:09 BATE 198 15.55 030000WCU 12:21:14 BATE 7 15.55 030000WCY 12:21:31 XLON 606 15.545 477558030242883 12:22:47 XLON 635 15.54 477558030242986 12:22:47 BATE 23 15.54 030000WGA 12:22:47 BATE 16 15.54 030000WGB 12:22:47 BATE 400 15.54 030000WGC 12:22:47 XLON 115 15.54 477558030242987 12:22:47 XLON 150 15.54 477558030242988 12:22:47 BATE 105 15.54 030000WGE 12:23:20 XLON 642 15.53 477558030243061 12:23:20 XLON 150 15.525 477558030243066 12:23:22 XLON 150 15.525 477558030243067 12:23:22 XLON 151 15.525 477558030243068 12:23:22 BATE 79 15.525 030000WI2 12:23:23 XLON 150 15.525 477558030243076 12:23:23 XLON 60 15.525 477558030243077 12:23:23 XLON 363 15.525 477558030243078 12:23:31 XLON 664 15.525 477558030243087 12:23:35 XLON 118 15.525 477558030243092 12:23:35 XLON 150 15.525 477558030243093 12:23:37 XLON 150 15.525 477558030243105 12:23:37 XLON 143 15.525 477558030243106 12:24:01 XLON 392 15.515 477558030243151 12:24:04 BATE 252 15.515 030000WLF 12:24:10 BATE 295 15.515 030000WLP 12:24:14 BATE 246 15.515 030000WLU 12:24:50 BATE 6 15.515 030000WMO 12:25:17 XLON 373 15.525 477558030243243 12:25:17 XLON 121 15.525 477558030243249 12:25:17 XLON 252 15.525 477558030243250 12:25:20 XLON 150 15.525 477558030243254 12:25:21 XLON 500 15.525 477558030243258 12:25:25 XLON 800 15.525 477558030243261 12:25:27 XLON 434 15.525 477558030243262 12:25:27 XLON 150 15.525 477558030243263 12:25:37 XLON 800 15.52 477558030243275 12:25:40 XLON 428 15.52 477558030243276 12:25:41 BATE 14 15.52 030000WOI 12:25:43 XLON 235 15.515 477558030243299 12:25:43 BATE 14 15.52 030000WOL 12:25:46 XLON 376 15.515 477558030243316 12:28:08 XLON 594 15.555 477558030243521 12:28:08 BATE 110 15.555 030000WUN 12:30:06 BATE 110 15.555 030000WZM 12:30:06 BATE 90 15.56 030000WZN 12:30:06 BATE 119 15.56 030000WZO 12:35:29 XLON 622 15.59 477558030244158 12:35:29 BATE 445 15.59 030000XC7 12:35:57 XLON 557 15.59 477558030244194 12:35:57 XLON 150 15.59 477558030244196 12:35:57 XLON 8 15.59 477558030244197 12:38:03 XLON 371 15.59 477558030244372 12:38:03 BATE 110 15.58 030000XLH 12:38:03 XLON 150 15.585 477558030244378 12:38:04 XLON 138 15.585 477558030244379 12:38:04 XLON 150 15.585 477558030244380 12:38:06 XLON 150 15.585 477558030244382 12:38:09 XLON 150 15.585 477558030244386 12:38:09 XLON 124 15.585 477558030244387 12:38:11 XLON 150 15.585 477558030244395 12:38:16 XLON 144 15.57 477558030244406 12:38:16 XLON 106 15.575 477558030244407 12:38:17 XLON 44 15.575 477558030244408 12:38:18 XLON 150 15.575 477558030244409 12:38:18 XLON 120 15.575 477558030244410 12:38:19 XLON 150 15.575 477558030244411 12:38:22 XLON 117 15.575 477558030244417 12:38:22 XLON 110 15.575 477558030244418 12:38:24 XLON 130 15.575 477558030244420 12:38:24 XLON 110 15.575 477558030244421 12:38:31 XLON 110 15.575 477558030244428 12:38:33 BATE 121 15.57 030000XO2 12:38:33 BATE 103 15.57 030000XO3 12:38:50 BATE 100 15.565 030000XOO 12:39:29 XLON 172 15.555 477558030244509 12:39:29 XLON 150 15.555 477558030244510 12:39:29 XLON 243 15.555 477558030244511 12:39:34 BATE 131 15.56 030000XQE 12:39:34 BATE 10 15.56 030000XQF 12:41:04 XLON 439 15.55 477558030244701 12:41:04 XLON 150 15.555 477558030244725 12:41:04 XLON 100 15.555 477558030244726 12:41:04 XLON 26 15.555 477558030244727 12:41:40 BATE 125 15.55 030000XX3 12:41:45 BATE 36 15.55 030000XX8 12:42:36 BATE 7 15.55 030000XZM 12:42:36 XLON 40 15.55 477558030245011 12:42:41 BATE 36 15.55 030000XZX 12:42:41 BATE 53 15.55 030000XZY 12:42:50 XLON 150 15.55 477558030245024 12:42:54 XLON 550 15.54 477558030245039 12:42:55 XLON 54 15.54 477558030245040 12:42:55 XLON 440 15.54 477558030245041 12:42:55 XLON 150 15.54 477558030245042 12:42:57 XLON 200 15.54 477558030245044 12:43:03 XLON 230 15.54 477558030245090 12:43:16 XLON 136 15.56 477558030245127 12:43:16 XLON 160 15.56 477558030245128 12:44:19 XLON 150 15.575 477558030245218 12:44:19 XLON 120 15.575 477558030245219 12:44:19 XLON 118 15.575 477558030245220 12:44:19 XLON 54 15.575 477558030245221 12:44:19 XLON 108 15.575 477558030245222 12:44:20 XLON 150 15.57 477558030245223 12:44:20 XLON 120 15.57 477558030245224 12:44:20 XLON 245 15.57 477558030245225 12:45:17 BATE 13 15.575 030000Y87 12:46:01 BATE 159 15.58 030000YA7 12:46:28 XLON 138 15.58 477558030245373 12:46:28 XLON 120 15.58 477558030245374 12:50:02 XLON 63 15.58 477558030245849 12:51:10 XLON 185 15.585 477558030246012 12:52:17 XLON 187 15.59 477558030246112 12:52:19 XLON 273 15.59 477558030246114 12:52:43 XLON 633 15.59 477558030246166 12:53:05 XLON 150 15.585 477558030246254 12:53:05 XLON 119 15.585 477558030246255 12:53:06 XLON 209 15.585 477558030246260 12:53:06 XLON 217 15.585 477558030246261 12:53:06 XLON 126 15.585 477558030246262 12:59:40 XLON 98 15.59 477558030246814 12:59:40 XLON 342 15.59 477558030246815 12:59:42 XLON 333 15.59 477558030246821 12:59:42 XLON 167 15.59 477558030246822 13:00:42 XLON 409 15.59 477558030246960 13:00:42 XLON 158 15.595 477558030246963 13:00:43 XLON 17 15.595 477558030246964 13:00:43 XLON 39 15.595 477558030246965 13:01:54 XLON 510 15.595 477558030247044 13:01:54 BATE 581 15.59 030000ZHH 13:01:55 XLON 564 15.59 477558030247048 13:02:30 BATE 38 15.585 030000ZKG 13:02:30 BATE 186 15.585 030000ZKH 13:02:30 XLON 52 15.585 477558030247170 13:02:30 XLON 35 15.585 477558030247171 13:02:30 XLON 228 15.585 477558030247172 13:02:31 XLON 337 15.585 477558030247174 13:02:31 XLON 44 15.585 477558030247175 13:02:31 BATE 110 15.585 030000ZKJ 13:02:32 BATE 103 15.585 030000ZKL 13:02:34 BATE 32 15.58 030000ZKO 13:02:34 BATE 204 15.58 030000ZKP 13:02:35 BATE 12 15.58 030000ZKQ 13:03:02 XLON 198 15.575 477558030247210 13:04:25 XLON 420 15.57 477558030247319 13:04:31 XLON 528 15.57 477558030247339 13:05:12 XLON 153 15.57 477558030247396 13:05:17 XLON 150 15.57 477558030247426 13:05:31 XLON 511 15.57 477558030247467 13:05:31 XLON 168 15.57 477558030247468 13:05:36 XLON 34 15.57 477558030247478 13:05:43 XLON 150 15.57 477558030247490 13:05:43 XLON 120 15.57 477558030247491 13:05:54 XLON 150 15.57 477558030247501 13:05:54 XLON 120 15.57 477558030247502 13:06:07 XLON 126 15.57 477558030247558 13:06:07 XLON 120 15.57 477558030247559 13:06:31 XLON 150 15.565 477558030247618 13:06:31 XLON 133 15.565 477558030247619 13:06:31 XLON 198 15.565 477558030247620 13:06:31 XLON 358 15.57 477558030247621 13:06:31 XLON 168 15.57 477558030247622 13:06:31 XLON 107 15.57 477558030247623 13:06:36 XLON 37 15.565 477558030247654 13:06:36 XLON 150 15.565 477558030247655 13:06:36 XLON 1 15.565 477558030247656 13:06:36 XLON 121 15.565 477558030247658 13:06:36 XLON 150 15.565 477558030247659 13:06:38 XLON 150 15.565 477558030247660 13:06:47 XLON 150 15.565 477558030247662 13:06:52 XLON 150 15.565 477558030247671 13:06:59 XLON 60 15.565 477558030247706 13:07:04 XLON 20 15.565 477558030247722 13:07:04 XLON 47 15.565 477558030247723 13:07:31 XLON 351 15.565 477558030247744 13:07:31 XLON 150 15.565 477558030247745 13:07:36 XLON 11 15.565 477558030247759 13:07:36 XLON 26 15.565 477558030247760 13:08:12 XLON 317 15.565 477558030247806 13:08:17 XLON 252 15.565 477558030247811 13:08:17 XLON 382 15.565 477558030247812 13:09:42 XLON 173 15.56 477558030247979 13:15:14 XLON 645 15.575 477558030248603 13:19:26 XLON 630 15.575 477558030249060 13:19:26 XLON 191 15.575 477558030249062 13:19:26 XLON 445 15.575 477558030249063 13:19:27 BATE 130 15.575 0300010XX 13:19:42 XLON 176 15.575 477558030249070 13:19:42 XLON 163 15.575 477558030249071 13:19:42 XLON 150 15.575 477558030249072 13:19:47 XLON 140 15.575 477558030249093 13:19:47 XLON 150 15.575 477558030249094 13:19:47 XLON 240 15.575 477558030249095 13:19:47 XLON 482 15.575 477558030249096 13:19:47 XLON 137 15.575 477558030249097 13:19:47 XLON 124 15.575 477558030249098 13:19:47 BATE 352 15.575 0300010YP 13:19:52 BATE 11 15.575 0300010YV 13:19:57 BATE 12 15.575 0300010Z0 13:21:14 XLON 336 15.575 477558030249198 13:23:31 XLON 248 15.57 477558030249415 13:23:31 XLON 477 15.57 477558030249418 13:24:01 XLON 148 15.57 477558030249459 13:24:01 XLON 146 15.57 477558030249460 13:24:01 BATE 110 15.57 03000118E 13:24:01 XLON 155 15.57 477558030249463 13:24:01 XLON 122 15.57 477558030249464 13:24:01 XLON 160 15.57 477558030249465 13:27:21 XLON 597 15.565 477558030249781 13:27:21 XLON 51 15.565 477558030249782 13:27:37 BATE 378 15.565 0300011HZ 13:27:40 BATE 8 15.565 0300011I0 13:29:20 BATE 100 15.565 0300011N5 13:29:20 XLON 240 15.565 477558030250014 13:29:20 XLON 116 15.565 477558030250015 13:29:20 BATE 481 15.565 0300011N1 13:29:20 XLON 321 15.565 477558030250011 13:30:09 BATE 374 15.575 0300011SA 13:30:10 XLON 240 15.575 477558030250254 13:30:10 XLON 240 15.58 477558030250255 13:30:10 XLON 128 15.58 477558030250256 13:30:15 XLON 150 15.58 477558030250264 13:30:15 XLON 470 15.58 477558030250265 13:30:16 XLON 98 15.58 477558030250266 13:30:42 XLON 137 15.58 477558030250304 13:31:20 XLON 137 15.58 477558030250345 13:31:53 XLON 103 15.58 477558030250437 13:31:53 XLON 132 15.58 477558030250438 13:35:30 XLON 318 15.59 477558030250985 13:35:30 XLON 381 15.59 477558030250988 13:37:22 XLON 89 15.595 477558030251324 13:37:22 XLON 221 15.595 477558030251325 13:37:22 XLON 1 15.595 477558030251327 13:37:22 XLON 174 15.595 477558030251328 13:37:29 XLON 189 15.595 477558030251340 13:39:42 XLON 125 15.595 477558030251624 13:41:05 XLON 240 15.595 477558030251775 13:41:05 XLON 175 15.595 477558030251776 13:41:05 XLON 1 15.595 477558030251777 13:42:30 XLON 187 15.595 477558030251940 13:42:30 XLON 23 15.595 477558030251941 13:42:30 XLON 319 15.595 477558030251942 13:42:30 BATE 380 15.595 0300012UG 13:42:30 XLON 180 15.595 477558030251947 13:45:34 BATE 93 15.59 03000131X 13:47:55 BATE 227 15.59 030001395 13:47:55 XLON 371 15.59 477558030252498 13:47:55 XLON 268 15.59 477558030252500 13:47:55 XLON 53 15.59 477558030252501 13:47:55 BATE 266 15.59 030001399 13:47:55 BATE 54 15.59 03000139A 13:49:44 BATE 33 15.59 0300013ER 13:49:44 BATE 655 15.59 0300013ES 13:49:46 BATE 600 15.59 0300013EV 13:49:47 BATE 88 15.59 0300013EY 13:49:47 BATE 308 15.59 0300013EZ 13:50:50 BATE 326 15.585 0300013II 13:51:28 BATE 180 15.585 0300013KG 13:51:33 BATE 30 15.585 0300013KP 13:51:38 BATE 30 15.585 0300013KU 13:51:43 BATE 33 15.585 0300013L4 13:52:19 BATE 106 15.585 0300013MF 13:56:13 BATE 231 15.575 0300013ZH 13:56:13 BATE 283 15.575 0300013ZI 13:56:13 BATE 66 15.575 0300013ZL 13:56:13 BATE 448 15.575 0300013ZM 13:56:16 BATE 434 15.57 0300013ZR 13:56:17 XLON 109 15.57 477558030253695 13:56:19 BATE 60 15.57 0300013ZS 13:56:19 XLON 450 15.57 477558030253696 13:56:21 BATE 293 15.57 0300013ZT 13:56:59 BATE 77 15.565 03000142I 13:56:59 BATE 300 15.565 03000142J 13:56:59 BATE 187 15.565 03000142K 13:56:59 XLON 467 15.565 477558030253830 13:56:59 XLON 502 15.565 477558030253833 13:56:59 XLON 1 15.565 477558030253834 13:57:02 BATE 262 15.565 03000142Q 13:57:04 BATE 248 15.565 03000142T 13:57:05 BATE 109 15.565 03000142U 13:57:06 BATE 140 15.565 03000142V 13:57:31 BATE 57 15.565 03000144O 13:58:21 BATE 323 15.555 03000147B 13:59:40 XLON 150 15.555 477558030254310 13:59:40 XLON 129 15.555 477558030254311 13:59:40 XLON 63 15.555 477558030254312 13:59:40 BATE 97 15.555 0300014B6 13:59:40 BATE 6 15.555 0300014B7 13:59:43 BATE 149 15.555 0300014BG 13:59:45 XLON 176 15.555 477558030254331 13:59:45 XLON 216 15.555 477558030254332 13:59:45 XLON 150 15.555 477558030254333 13:59:45 XLON 186 15.555 477558030254334 13:59:45 XLON 356 15.555 477558030254335 13:59:47 BATE 95 15.555 0300014BO 13:59:47 BATE 109 15.555 0300014BP 13:59:49 BATE 22 15.555 0300014C2 13:59:51 BATE 54 15.555 0300014C3 13:59:53 BATE 15 15.555 0300014C5 13:59:54 BATE 18 15.555 0300014C7 13:59:54 BATE 23 15.555 0300014C8 13:59:56 BATE 17 15.555 0300014CC 13:59:56 BATE 23 15.555 0300014CD 13:59:57 BATE 35 15.55 0300014CE 13:59:57 BATE 31 15.55 0300014CF 13:59:57 BATE 338 15.55 0300014CG 13:59:57 XLON 240 15.55 477558030254354 13:59:57 XLON 150 15.55 477558030254355 14:00:04 XLON 150 15.55 477558030254399 14:00:04 BATE 149 15.55 0300014CX 14:00:04 BATE 40 15.55 0300014CY 14:00:09 XLON 22 15.545 477558030254407 14:00:09 XLON 201 15.545 477558030254408 14:00:09 XLON 150 15.545 477558030254409 14:00:12 XLON 56 15.545 477558030254512 14:01:02 XLON 687 15.535 477558030254661 14:01:10 XLON 240 15.535 477558030254689 14:01:10 BATE 41 15.535 0300014I7 14:01:47 XLON 215 15.53 477558030254805 14:01:47 XLON 283 15.53 477558030254806 14:01:47 XLON 150 15.53 477558030254807 14:01:57 XLON 66 15.525 477558030254834 14:02:13 XLON 92 15.52 477558030254902 14:02:13 XLON 149 15.525 477558030254903 14:02:13 XLON 39 15.525 477558030254904 14:02:14 XLON 170 15.52 477558030254905 14:02:47 XLON 521 15.525 477558030255014 14:02:47 XLON 417 15.525 477558030255015 14:03:14 XLON 174 15.525 477558030255116 14:03:14 XLON 150 15.525 477558030255121 14:03:17 BATE 18 15.525 0300014PF 14:03:17 BATE 29 15.525 0300014PG 14:03:17 XLON 155 15.525 477558030255125 14:03:18 XLON 471 15.525 477558030255132 14:03:18 XLON 64 15.525 477558030255133 14:03:18 XLON 193 15.525 477558030255134 14:07:48 BATE 185 15.525 03000153M 14:14:10 BATE 41 15.52 0300015TM 14:14:10 BATE 300 15.52 0300015TN 14:14:10 BATE 9 15.52 0300015TO 14:14:10 BATE 29 15.52 0300015TP 14:14:10 BATE 140 15.52 0300015TQ 14:14:10 BATE 136 15.52 0300015TR 14:14:13 BATE 655 15.52 0300015TZ 14:15:17 XLON 150 15.51 477558030256714 14:15:19 XLON 31 15.51 477558030256716 14:15:19 XLON 74 15.51 477558030256717 14:15:19 XLON 65 15.51 477558030256718 14:15:19 XLON 57 15.51 477558030256719 14:15:30 XLON 192 15.51 477558030256731 14:15:50 XLON 494 15.505 477558030256774 14:15:50 BATE 109 15.51 030001602 14:25:57 BATE 375 15.51 03000178K 14:25:57 BATE 375 15.51 03000178M 14:25:59 XLON 155 15.505 477558030258176 14:26:00 BATE 576 15.505 03000178Q 14:26:00 XLON 240 15.505 477558030258187 14:26:00 XLON 150 15.505 477558030258188 14:26:28 XLON 271 15.5 477558030258311 14:26:28 XLON 181 15.5 477558030258312 14:26:31 BATE 240 15.505 0300017BY 14:26:31 XLON 43 15.5 477558030258338 14:26:31 XLON 316 15.5 477558030258339 14:26:31 XLON 414 15.5 477558030258340 14:26:31 XLON 150 15.505 477558030258341 14:26:31 XLON 127 15.505 477558030258342 14:26:31 XLON 119 15.505 477558030258343 14:26:33 BATE 570 15.49 0300017C8 14:26:47 BATE 135 15.49 0300017CT 14:26:47 XLON 150 15.495 477558030258400 14:26:47 XLON 11 15.495 477558030258401 14:26:47 XLON 127 15.495 477558030258402 14:26:47 XLON 132 15.495 477558030258403 14:26:47 XLON 51 15.495 477558030258404 14:26:48 XLON 39 15.495 477558030258405 14:26:48 XLON 150 15.495 477558030258406 14:26:50 BATE 453 15.49 0300017D4 14:27:14 XLON 391 15.495 477558030258521 14:27:17 BATE 252 15.49 0300017FV 14:27:17 BATE 6 15.49 0300017FY 14:27:17 BATE 15 15.49 0300017FZ 14:27:17 BATE 25 15.49 0300017G0 14:27:17 BATE 296 15.49 0300017G1 14:27:17 BATE 3 15.49 0300017G2 14:27:17 BATE 4 15.49 0300017G3 14:27:17 BATE 104 15.49 0300017G4 14:27:18 BATE 251 15.49 0300017G9 14:27:19 XLON 35 15.49 477558030258564 14:27:19 XLON 83 15.49 477558030258565 14:27:28 XLON 327 15.485 477558030258608 14:29:31 BATE 335 15.48 0300017PZ 14:29:31 BATE 13 15.48 0300017Q0 14:29:31 BATE 141 15.48 0300017Q1 14:30:31 XLON 19 15.485 477558030259585 14:30:31 XLON 157 15.485 477558030259586 14:30:31 BATE 366 15.48 03000183F 14:30:31 BATE 107 15.48 03000183G 14:30:31 XLON 184 15.48 477558030259584 14:30:46 XLON 33 15.485 477558030259726 14:30:46 BATE 195 15.485 03000186I 14:30:46 XLON 293 15.485 477558030259727 14:30:51 BATE 278 15.485 03000187E 14:31:07 BATE 103 15.485 0300018AD 14:31:15 BATE 365 15.485 0300018BC 14:31:15 BATE 177 15.485 0300018BL 14:31:17 XLON 150 15.48 477558030259914 14:31:20 BATE 98 15.485 0300018CR 14:31:20 BATE 110 15.485 0300018CS 14:31:20 BATE 2 15.485 0300018CT 14:31:40 XLON 289 15.485 477558030260058 14:31:40 BATE 405 15.485 0300018FE 14:31:41 XLON 289 15.485 477558030260062 14:31:41 BATE 100 15.485 0300018FF 14:31:41 XLON 240 15.485 477558030260063 14:31:43 BATE 29 15.48 0300018FP 14:31:43 BATE 24 15.48 0300018FQ 14:31:43 BATE 13 15.48 0300018FR 14:31:43 BATE 117 15.48 0300018FS 14:31:44 BATE 372 15.475 0300018G2 14:31:44 BATE 61 15.475 0300018G3 14:31:45 XLON 250 15.48 477558030260102 14:31:45 XLON 141 15.48 477558030260103 14:31:45 XLON 97 15.48 477558030260104 14:31:45 XLON 150 15.48 477558030260105 14:31:45 XLON 320 15.48 477558030260106 14:31:45 XLON 163 15.48 477558030260107 14:31:45 BATE 462 15.475 0300018GB 14:31:47 XLON 97 15.48 477558030260121 14:31:47 XLON 150 15.48 477558030260122 14:31:47 XLON 510 15.48 477558030260123 14:31:47 XLON 163 15.48 477558030260124 14:31:47 XLON 59 15.48 477558030260125 14:31:49 XLON 126 15.475 477558030260135 14:31:49 XLON 150 15.475 477558030260136 14:31:49 BATE 107 15.475 0300018GY 14:32:31 XLON 497 15.475 477558030260372 14:33:03 XLON 184 15.48 477558030260462 14:34:04 XLON 212 15.495 477558030260784 14:34:04 XLON 150 15.495 477558030260785 14:34:04 BATE 26 15.495 03000191G 14:34:06 XLON 212 15.495 477558030260801 14:34:06 XLON 266 15.495 477558030260802 14:34:06 XLON 150 15.495 477558030260803 14:34:07 BATE 11 15.495 03000191S 14:34:10 BATE 12 15.495 03000192K 14:34:49 BATE 145 15.5 03000197Q 14:34:49 XLON 146 15.5 477558030261054 14:34:49 BATE 145 15.5 03000197S 14:35:07 XLON 209 15.505 477558030261231 14:35:07 XLON 59 15.505 477558030261263 14:36:01 BATE 288 15.505 0300019JA 14:36:05 XLON 150 15.495 477558030261705 14:36:05 XLON 156 15.495 477558030261706 14:36:08 XLON 150 15.495 477558030261722 14:36:08 XLON 26 15.495 477558030261723 14:36:08 XLON 398 15.495 477558030261724 14:36:08 XLON 156 15.495 477558030261725 14:36:08 XLON 69 15.495 477558030261726 14:36:09 XLON 150 15.495 477558030261735 14:36:09 XLON 239 15.495 477558030261736 14:36:09 XLON 476 15.495 477558030261737 14:36:09 XLON 156 15.495 477558030261738 14:36:10 XLON 31 15.495 477558030261739 14:36:11 XLON 170 15.495 477558030261749 14:36:11 XLON 170 15.495 477558030261747 14:36:14 XLON 150 15.49 477558030261782 14:36:15 XLON 38 15.49 477558030261789 14:36:15 XLON 88 15.49 477558030261790 14:36:21 XLON 150 15.49 477558030261815 14:36:21 XLON 243 15.49 477558030261816 14:36:23 XLON 150 15.49 477558030261836 14:36:23 XLON 263 15.49 477558030261837 14:36:23 XLON 123 15.49 477558030261838 14:36:26 XLON 296 15.49 477558030261857 14:36:26 XLON 132 15.49 477558030261858 14:36:26 XLON 150 15.49 477558030261859 14:36:27 XLON 150 15.49 477558030261869 14:36:27 XLON 155 15.49 477558030261870 14:36:28 XLON 246 15.49 477558030261872 14:36:28 XLON 63 15.49 477558030261873 14:36:28 XLON 150 15.49 477558030261874 14:36:30 XLON 150 15.49 477558030261884 14:36:30 XLON 155 15.49 477558030261885 14:36:33 XLON 150 15.49 477558030261896 14:36:34 XLON 162 15.49 477558030261904 14:36:35 XLON 162 15.49 477558030261906 14:36:36 XLON 160 15.49 477558030261920 14:36:38 XLON 160 15.49 477558030261928 14:36:47 XLON 538 15.49 477558030261951 14:36:52 XLON 188 15.49 477558030261977 14:36:52 XLON 8 15.49 477558030261978 14:36:57 XLON 144 15.49 477558030261986 14:37:00 XLON 33 15.49 477558030262019 14:37:00 XLON 78 15.49 477558030262020 14:37:00 XLON 98 15.49 477558030262021 14:37:00 XLON 150 15.49 477558030262022 14:37:04 XLON 146 15.49 477558030262034 14:37:04 XLON 150 15.49 477558030262035 14:37:22 XLON 8 15.49 477558030262116 14:37:27 XLON 102 15.49 477558030262149 14:37:45 XLON 250 15.48 477558030262280 14:37:45 XLON 150 15.48 477558030262281 14:37:45 XLON 160 15.48 477558030262282 14:37:45 XLON 98 15.48 477558030262283 14:37:46 BATE 73 15.48 0300019V4 14:37:49 XLON 84 15.465 477558030262297 14:37:49 XLON 427 15.465 477558030262298 14:37:49 BATE 101 15.47 0300019VB 14:37:55 BATE 134 15.47 0300019VP 14:37:55 XLON 82 15.47 477558030262329 14:38:03 XLON 130 15.465 477558030262365 14:38:03 XLON 447 15.465 477558030262366 14:38:03 XLON 150 15.47 477558030262367 14:38:03 XLON 72 15.47 477558030262368 14:38:03 XLON 160 15.47 477558030262369 14:38:03 XLON 107 15.47 477558030262370 14:38:29 XLON 150 15.465 477558030262450 14:38:50 XLON 150 15.465 477558030262643 14:38:50 XLON 122 15.465 477558030262644 14:38:50 XLON 26 15.465 477558030262646 14:38:50 XLON 60 15.465 477558030262647 14:39:14 XLON 150 15.465 477558030262822 14:39:23 BATE 95 15.47 030001A6W 14:39:23 BATE 67 15.47 030001A6X 14:39:24 XLON 150 15.47 477558030262874 14:39:24 XLON 95 15.47 477558030262875 14:39:47 XLON 194 15.47 477558030262943 14:39:47 XLON 238 15.47 477558030262944 14:40:31 XLON 17 15.49 477558030263122 14:40:31 XLON 104 15.49 477558030263123 14:40:31 BATE 15 15.49 030001AE3 14:40:33 XLON 19 15.49 477558030263125 14:40:49 XLON 124 15.485 477558030263199 14:40:49 XLON 59 15.485 477558030263200 14:40:49 XLON 324 15.485 477558030263201 14:40:49 XLON 150 15.49 477558030263202 14:40:52 BATE 12 15.49 030001AFP 14:40:54 XLON 150 15.49 477558030263253 14:40:54 XLON 569 15.49 477558030263254 14:40:56 XLON 512 15.49 477558030263256 14:40:56 XLON 38 15.49 477558030263257 14:40:57 BATE 13 15.49 030001AGC 14:41:02 BATE 2 15.49 030001AGT 14:41:02 XLON 146 15.49 477558030263273 14:41:07 BATE 111 15.49 030001AHG 14:41:07 XLON 117 15.49 477558030263280 14:41:28 XLON 240 15.485 477558030263367 14:41:28 XLON 305 15.48 477558030263378 14:41:33 XLON 250 15.48 477558030263395 14:41:33 XLON 17 15.48 477558030263396 14:41:33 XLON 150 15.48 477558030263397 14:41:33 XLON 499 15.48 477558030263398 14:43:17 XLON 176 15.485 477558030263750 14:43:17 XLON 535 15.485 477558030263754 14:43:17 XLON 1 15.485 477558030263755 14:43:17 BATE 90 15.485 030001AWS 14:45:15 XLON 48 15.485 477558030264180 14:45:15 XLON 371 15.485 477558030264181 14:45:15 XLON 61 15.485 477558030264182 14:45:39 BATE 80 15.485 030001BC7 14:45:44 BATE 141 15.485 030001BCR 14:45:49 BATE 186 15.485 030001BD8 14:45:56 BATE 100 15.48 030001BDW 14:45:58 XLON 7 15.48 477558030264364 14:45:58 XLON 404 15.48 477558030264365 14:45:58 XLON 118 15.48 477558030264366 14:46:00 XLON 259 15.48 477558030264372 14:46:01 XLON 113 15.48 477558030264379 14:46:02 XLON 129 15.48 477558030264380 14:46:03 XLON 97 15.48 477558030264390 14:46:09 XLON 264 15.48 477558030264414 14:46:09 XLON 161 15.48 477558030264415 14:46:11 XLON 156 15.48 477558030264429 14:46:19 XLON 150 15.48 477558030264529 14:46:24 XLON 150 15.48 477558030264583 14:46:27 XLON 38 15.48 477558030264605 14:47:23 XLON 97 15.49 477558030264852 14:47:23 XLON 150 15.49 477558030264853 14:47:23 XLON 156 15.49 477558030264854 14:47:35 XLON 135 15.49 477558030264881 14:47:42 XLON 150 15.49 477558030264908 14:47:42 XLON 166 15.49 477558030264909 14:47:47 XLON 150 15.49 477558030264933 14:47:47 XLON 102 15.49 477558030264934 14:47:47 BATE 100 15.485 030001BRV 14:47:47 BATE 57 15.485 030001BRW 14:47:47 BATE 12 15.485 030001BRX 14:47:50 XLON 312 15.48 477558030264953 14:47:50 XLON 124 15.48 477558030264954 14:50:12 XLON 177 15.485 477558030265498 14:50:12 XLON 3 15.485 477558030265499 14:50:12 XLON 222 15.485 477558030265500 14:50:12 XLON 170 15.485 477558030265501 14:50:40 BATE 90 15.48 030001CAM 14:50:45 BATE 100 15.48 030001CB3 14:50:56 BATE 80 15.475 030001CCD 14:50:59 XLON 103 15.47 477558030265723 14:51:20 BATE 113 15.475 030001CFR 14:51:20 XLON 250 15.47 477558030265878 14:51:25 BATE 64 15.465 030001CGX 14:52:47 XLON 414 15.49 477558030266478 14:52:47 BATE 100 15.49 030001CSL 14:53:02 XLON 170 15.495 477558030266553 14:53:06 XLON 1 15.495 477558030266567 14:53:06 XLON 133 15.495 477558030266568 14:53:07 XLON 133 15.495 477558030266574 14:53:08 XLON 133 15.495 477558030266578 14:53:47 XLON 150 15.495 477558030266723 14:54:15 XLON 150 15.485 477558030266867 14:54:38 XLON 150 15.485 477558030266943 14:54:40 BATE 14 15.485 030001D5U 14:54:43 XLON 38 15.485 477558030266978 14:54:43 XLON 150 15.485 477558030266979 14:56:18 XLON 107 15.495 477558030267347 15:00:03 XLON 483 15.545 477558030268506 15:00:04 XLON 579 15.54 477558030268551 15:00:05 BATE 267 15.535 030001EFJ 15:00:05 XLON 150 15.54 477558030268559 15:00:07 BATE 120 15.535 030001EGH 15:00:07 BATE 117 15.535 030001EGI 15:00:07 BATE 182 15.535 030001EGJ 15:00:08 XLON 368 15.525 477558030268671 15:00:08 XLON 228 15.525 477558030268672 15:00:09 BATE 220 15.53 030001EHG 15:00:48 XLON 150 15.525 477558030269045 15:00:48 XLON 240 15.525 477558030269046 15:00:48 XLON 127 15.525 477558030269047 15:00:49 BATE 23 15.53 030001ELY 15:00:55 BATE 120 15.53 030001EMP 15:00:55 XLON 162 15.53 477558030269058 15:01:05 XLON 159 15.525 477558030269088 15:01:05 XLON 159 15.525 477558030269089 15:01:46 XLON 107 15.53 477558030269314 15:01:46 XLON 194 15.53 477558030269315 15:01:48 XLON 8 15.53 477558030269322 15:01:48 XLON 135 15.53 477558030269323 15:02:00 XLON 244 15.525 477558030269340 15:02:00 XLON 116 15.525 477558030269341 15:02:50 BATE 7 15.53 030001EYO 15:02:55 BATE 64 15.53 030001EZ5 15:02:55 BATE 45 15.53 030001EZ6 15:03:09 BATE 3 15.53 030001F0N 15:03:14 BATE 17 15.53 030001F0V 15:03:14 BATE 23 15.53 030001F0W 15:03:24 XLON 1 15.525 477558030269740 15:03:58 BATE 110 15.525 030001F44 15:04:31 BATE 10 15.525 030001F7R 15:04:31 XLON 10 15.525 477558030269994 15:05:11 XLON 150 15.525 477558030270158 15:06:11 XLON 146 15.53 477558030270423 15:06:25 XLON 150 15.53 477558030270481 15:06:43 XLON 150 15.525 477558030270555 15:06:48 XLON 240 15.525 477558030270573 15:06:48 XLON 150 15.525 477558030270574 15:06:48 XLON 151 15.525 477558030270575 15:07:32 BATE 80 15.53 030001FSS 15:10:13 XLON 240 15.535 477558030271259 15:10:13 XLON 150 15.535 477558030271260 15:10:13 XLON 166 15.535 477558030271261 15:10:13 XLON 10 15.535 477558030271262 15:10:44 XLON 685 15.53 477558030271416 15:10:55 BATE 110 15.53 030001GJN 15:11:21 XLON 515 15.525 477558030271654 15:11:21 XLON 150 15.53 477558030271655 15:12:59 XLON 477 15.53 477558030271978 15:13:08 XLON 165 15.53 477558030272029 15:13:08 BATE 19 15.53 030001GXL 15:15:00 XLON 330 15.54 477558030272499 15:17:00 BATE 90 15.545 030001HOA 15:17:00 XLON 30 15.545 477558030272997 15:17:03 XLON 21 15.545 477558030273010 15:17:03 XLON 50 15.545 477558030273011 15:17:03 XLON 327 15.545 477558030273012 15:17:03 XLON 150 15.545 477558030273013 15:19:01 XLON 240 15.555 477558030273622 15:19:01 XLON 100 15.555 477558030273623 15:19:01 XLON 150 15.555 477558030273624 15:19:01 XLON 162 15.555 477558030273625 15:19:05 XLON 150 15.555 477558030273677 15:19:09 XLON 150 15.555 477558030273715 15:19:09 XLON 162 15.555 477558030273716 15:19:09 XLON 130 15.555 477558030273717 15:19:10 XLON 150 15.555 477558030273754 15:19:10 XLON 697 15.555 477558030273755 15:19:10 XLON 162 15.555 477558030273756 15:19:37 XLON 148 15.55 477558030273835 15:19:37 XLON 317 15.55 477558030273836 15:19:37 BATE 100 15.555 030001I72 15:20:10 XLON 465 15.55 477558030273912 15:21:50 XLON 41 15.555 477558030274234 15:22:15 XLON 10 15.56 477558030274331 15:22:20 BATE 1 15.565 030001IQN 15:22:20 XLON 8 15.56 477558030274355 15:22:20 XLON 130 15.56 477558030274356 15:23:40 XLON 648 15.565 477558030274708 15:23:44 BATE 181 15.57 030001J2K 15:23:44 BATE 21 15.57 030001J2L 15:23:46 XLON 2 15.565 477558030274768 15:24:01 BATE 330 15.56 030001J4B 15:24:02 BATE 110 15.56 030001J50 15:25:55 XLON 240 15.56 477558030275180 15:25:55 XLON 150 15.56 477558030275181 15:25:55 XLON 143 15.56 477558030275182 15:25:55 BATE 275 15.555 030001JEJ 15:26:00 XLON 17 15.56 477558030275187 15:26:00 XLON 40 15.56 477558030275188 15:26:00 XLON 150 15.56 477558030275189 15:26:00 BATE 5 15.555 030001JF2 15:26:00 BATE 39 15.555 030001JF3 15:26:00 BATE 10 15.555 030001JF4 15:26:00 BATE 332 15.555 030001JF5 15:26:00 BATE 66 15.555 030001JF6 15:26:00 BATE 79 15.555 030001JF7 15:26:02 XLON 87 15.555 477558030275201 15:26:37 XLON 150 15.555 477558030275288 15:26:37 XLON 120 15.555 477558030275289 15:26:37 XLON 163 15.555 477558030275290 15:26:37 XLON 146 15.555 477558030275291 15:26:37 XLON 179 15.555 477558030275292 15:26:41 BATE 76 15.555 030001JJ5 15:26:42 XLON 18 15.55 477558030275312 15:26:42 XLON 81 15.55 477558030275313 15:26:43 BATE 416 15.545 030001JJA 15:26:44 XLON 273 15.55 477558030275323 15:26:44 XLON 168 15.55 477558030275324 15:26:44 XLON 150 15.55 477558030275325 15:26:44 XLON 58 15.55 477558030275326 15:26:44 XLON 141 15.55 477558030275327 15:26:45 XLON 143 15.55 477558030275342 15:26:45 XLON 120 15.55 477558030275343 15:26:49 BATE 19 15.55 030001JK1 15:26:49 BATE 33 15.55 030001JK2 15:26:49 BATE 12 15.55 030001JK3 15:26:50 XLON 26 15.55 477558030275354 15:26:51 XLON 10 15.55 477558030275358 15:27:46 XLON 6 15.55 477558030275569 15:27:46 XLON 569 15.55 477558030275570 15:27:46 XLON 150 15.55 477558030275571 15:27:46 XLON 120 15.55 477558030275572 15:28:11 XLON 357 15.545 477558030275653 15:28:11 XLON 357 15.545 477558030275660 15:28:11 BATE 30 15.545 030001JSH 15:28:11 BATE 117 15.55 030001JSI 15:28:11 BATE 118 15.55 030001JSJ 15:28:11 XLON 12 15.55 477558030275676 15:28:11 XLON 183 15.55 477558030275677 15:29:43 XLON 13 15.55 477558030276034 15:29:44 XLON 666 15.545 477558030276066 15:29:45 BATE 10 15.545 030001K21 15:29:45 BATE 89 15.545 030001K22 15:29:50 BATE 89 15.545 030001K2U 15:29:52 BATE 11 15.545 030001K32 15:29:52 XLON 240 15.54 477558030276084 15:29:52 XLON 158 15.54 477558030276085 15:31:02 XLON 5 15.545 477558030276460 15:31:02 XLON 628 15.545 477558030276461 15:31:05 XLON 164 15.545 477558030276478 15:31:05 XLON 156 15.545 477558030276479 15:31:05 XLON 70 15.545 477558030276480 15:31:05 XLON 158 15.545 477558030276481 15:31:05 XLON 150 15.545 477558030276482 15:32:04 XLON 382 15.545 477558030276581 15:32:04 XLON 377 15.54 477558030276584 15:32:04 XLON 240 15.545 477558030276582 15:32:04 XLON 158 15.545 477558030276583 15:32:07 BATE 104 15.545 030001KL1 15:32:09 BATE 104 15.545 030001KL3 15:32:09 BATE 73 15.545 030001KL4 15:32:38 XLON 468 15.535 477558030276686 15:32:38 XLON 203 15.535 477558030276687 15:33:53 XLON 484 15.545 477558030277066 15:33:53 BATE 110 15.545 030001KWJ 15:36:13 XLON 339 15.565 477558030277641 15:36:13 BATE 110 15.565 030001LD3 15:36:13 XLON 240 15.565 477558030277647 15:36:13 XLON 204 15.565 477558030277648 15:36:13 XLON 147 15.565 477558030277649 15:36:51 XLON 240 15.56 477558030277783 15:36:51 XLON 536 15.56 477558030277791 15:36:52 BATE 9 15.56 030001LI3 15:36:53 XLON 693 15.555 477558030277806 15:36:53 XLON 240 15.555 477558030277807 15:36:53 XLON 158 15.555 477558030277808 15:36:53 XLON 12 15.56 477558030277809 15:36:55 XLON 138 15.56 477558030277820 15:36:55 XLON 120 15.56 477558030277821 15:36:55 XLON 153 15.56 477558030277822 15:36:55 XLON 150 15.56 477558030277823 15:36:55 XLON 127 15.56 477558030277824 15:36:55 XLON 49 15.56 477558030277825 15:36:56 XLON 153 15.56 477558030277828 15:37:02 XLON 670 15.555 477558030277838 15:39:41 BATE 8 15.56 030001M04 15:40:00 BATE 3 15.56 030001M1G 15:40:06 XLON 150 15.56 477558030278466 15:40:06 XLON 120 15.56 477558030278467 15:40:08 XLON 324 15.555 477558030278486 15:40:08 XLON 706 15.555 477558030278488 15:40:22 BATE 100 15.555 030001M5A 15:40:22 XLON 240 15.555 477558030278567 15:40:22 XLON 158 15.555 477558030278568 15:40:22 XLON 162 15.555 477558030278569 15:40:22 XLON 232 15.555 477558030278570 15:41:04 XLON 156 15.55 477558030278686 15:41:39 BATE 182 15.555 030001MDA 15:41:58 XLON 266 15.545 477558030278889 15:41:58 XLON 240 15.55 477558030278893 15:41:58 XLON 156 15.55 477558030278894 15:41:58 XLON 158 15.55 477558030278895 15:41:58 XLON 227 15.55 477558030278896 15:41:58 XLON 1 15.55 477558030278897 15:42:21 XLON 171 15.545 477558030279073 15:45:59 BATE 285 15.56 030001NBF 15:45:59 XLON 251 15.56 477558030279962 15:45:59 BATE 113 15.565 030001NBL 15:45:59 BATE 29 15.565 030001NBM 15:45:59 XLON 293 15.56 477558030279969 15:46:01 BATE 411 15.555 030001NCG 15:46:27 XLON 192 15.555 477558030280112 15:46:27 BATE 78 15.555 030001NFG 15:46:27 XLON 46 15.555 477558030280113 15:46:27 BATE 5 15.555 030001NFH 15:46:27 BATE 6 15.555 030001NFI 15:46:28 BATE 400 15.555 030001NFK 15:46:30 BATE 424 15.555 030001NFR 15:49:47 BATE 11 15.58 030001O26 15:50:01 XLON 250 15.575 477558030280844 15:50:01 BATE 531 15.575 030001O3Y 15:50:50 XLON 267 15.58 477558030281037 15:51:18 BATE 243 15.585 030001OBY 15:51:18 BATE 39 15.585 030001OBZ 15:52:35 BATE 296 15.58 030001OLM 15:52:35 BATE 75 15.58 030001OLN 15:52:35 BATE 27 15.58 030001OLO 15:52:35 XLON 441 15.58 477558030281313 15:52:41 BATE 8 15.58 030001OM3 15:52:41 BATE 189 15.58 030001OM4 15:52:41 BATE 12 15.58 030001OM5 15:52:41 BATE 5 15.58 030001OM6 15:52:41 BATE 19 15.58 030001OM7 15:52:41 BATE 33 15.58 030001OM8 15:52:41 BATE 335 15.58 030001OMA 15:52:42 BATE 12 15.58 030001OMF 15:52:42 BATE 33 15.58 030001OMG 15:53:36 BATE 317 15.58 030001OSN 15:53:58 BATE 168 15.58 030001OUR 15:54:17 XLON 170 15.585 477558030281594 15:54:17 XLON 494 15.585 477558030281595 15:55:17 BATE 309 15.58 030001P1V 15:57:17 BATE 121 15.58 030001PGF 15:57:33 XLON 219 15.59 477558030282295 15:57:33 XLON 240 15.59 477558030282297 15:58:24 BATE 461 15.595 030001POK 15:58:24 XLON 389 15.595 477558030282461 16:01:32 XLON 646 15.61 477558030283328 16:01:32 BATE 309 15.61 030001QF3 16:02:58 BATE 140 15.61 030001QPV 16:02:58 BATE 265 15.61 030001QPW 16:02:58 XLON 205 15.61 477558030283752 16:02:58 XLON 156 15.61 477558030283762 16:02:58 XLON 240 15.61 477558030283763 16:02:58 XLON 33 15.61 477558030283764 16:03:00 XLON 420 15.605 477558030283767 16:03:09 XLON 404 15.605 477558030283795 16:03:09 XLON 302 15.605 477558030283798 16:03:14 BATE 81 15.61 030001QRZ 16:03:14 BATE 32 15.61 030001QS0 16:03:44 BATE 236 15.6 030001QVG 16:03:44 BATE 3 15.6 030001QVH 16:03:56 XLON 388 15.6 477558030283983 16:03:56 BATE 390 15.6 030001QX2 16:03:56 BATE 134 15.6 030001QX3 16:03:56 BATE 12 15.6 030001QX4 16:03:56 BATE 3 15.6 030001QX5 16:03:56 BATE 8 15.6 030001QX6 16:03:56 BATE 11 15.6 030001QX7 16:03:56 BATE 17 15.6 030001QX8 16:03:56 BATE 7 15.6 030001QX9 16:03:56 BATE 5 15.6 030001QXA 16:03:57 BATE 42 15.6 030001QXI 16:04:01 BATE 97 15.6 030001QYC 16:04:02 BATE 34 15.6 030001QYQ 16:04:13 BATE 2 15.6 030001R0T 16:04:31 BATE 386 15.595 030001R38 16:04:33 BATE 205 15.595 030001R3Y 16:04:36 BATE 181 15.595 030001R4H 16:05:39 BATE 89 15.595 030001RC5 16:05:40 BATE 116 15.595 030001RC8 16:05:46 BATE 300 15.595 030001RD1 16:06:25 XLON 253 15.595 477558030284663 16:06:25 XLON 440 15.595 477558030284664 16:06:25 BATE 244 15.595 030001RHJ 16:06:25 BATE 300 15.595 030001RHL 16:06:28 BATE 117 15.595 030001RIS 16:06:50 XLON 253 15.59 477558030284750 16:07:02 BATE 13 15.595 030001RMQ 16:07:06 BATE 78 15.595 030001RNK 16:09:21 BATE 69 15.6 030001S3K 16:09:23 BATE 163 15.595 030001S3Y 16:09:23 BATE 432 15.595 030001S3Z 16:09:23 XLON 669 15.595 477558030285258 16:09:23 BATE 26 15.595 030001S41 16:09:23 BATE 569 15.595 030001S42 16:09:23 XLON 199 15.59 477558030285267 16:09:24 BATE 224 15.585 030001S44 16:09:26 BATE 210 15.58 030001S50 16:09:26 BATE 80 15.58 030001S51 16:10:01 BATE 181 15.58 030001SAX 16:10:06 BATE 95 15.58 030001SBH 16:10:06 BATE 110 15.58 030001SBI 16:10:06 BATE 68 15.58 030001SBJ 16:10:09 BATE 345 15.57 030001SCC 16:10:11 XLON 20 15.57 477558030285540 16:10:11 XLON 150 15.57 477558030285541 16:10:11 XLON 140 15.57 477558030285542 16:10:11 XLON 21 15.57 477558030285543 16:10:13 XLON 150 15.57 477558030285559 16:10:13 XLON 164 15.57 477558030285560 16:10:14 XLON 150 15.57 477558030285563 16:10:14 XLON 129 15.57 477558030285564 16:10:15 XLON 150 15.57 477558030285576 16:10:47 BATE 608 15.565 030001SNK 16:10:47 XLON 150 15.565 477558030285717 16:10:47 XLON 35 15.565 477558030285718 16:12:11 BATE 283 15.56 030001SZ7 16:12:11 BATE 203 15.56 030001SZ8 16:12:11 XLON 152 15.56 477558030286084 16:12:12 BATE 25 15.56 030001SZD 16:12:13 BATE 228 15.56 030001SZI 16:14:17 BATE 198 15.57 030001THP 16:14:22 BATE 424 15.57 030001TI6 16:15:59 XLON 373 15.58 477558030287040 16:15:59 BATE 340 15.58 030001TWR 16:15:59 XLON 147 15.58 477558030287044 16:16:00 BATE 340 15.58 030001TWW 16:16:11 XLON 272 15.575 477558030287164 16:16:11 BATE 5 15.58 030001U0S 16:16:11 BATE 107 15.58 030001U0T 16:16:16 BATE 23 15.58 030001U2A 16:16:16 BATE 70 15.58 030001U2B 16:16:17 BATE 404 15.575 030001U2S 16:16:39 XLON 684 15.575 477558030287349 16:16:39 BATE 303 15.575 030001U87 16:16:39 XLON 150 15.575 477558030287350 16:17:07 XLON 237 15.57 477558030287467 16:17:07 XLON 42 15.57 477558030287468 16:17:07 BATE 289 15.57 030001UAW 16:17:07 BATE 248 15.57 030001UAX 16:17:07 XLON 262 15.57 477558030287469 16:17:13 XLON 150 15.57 477558030287566 16:17:13 XLON 120 15.57 477558030287567 16:17:15 BATE 21 15.57 030001UE6 16:18:11 BATE 362 15.57 030001UOD 16:18:35 BATE 254 15.57 030001UR2 16:18:57 XLON 142 15.57 477558030288036 16:18:57 XLON 65 15.57 477558030288037 16:18:57 XLON 199 15.57 477558030288038 16:18:57 BATE 101 15.57 030001USS 16:18:57 BATE 181 15.57 030001UST 16:18:57 BATE 100 15.57 030001USU 16:19:29 XLON 150 15.565 477558030288182 16:19:29 BATE 5 15.565 030001UXP 16:19:29 BATE 50 15.565 030001UXQ 16:20:34 XLON 92 15.565 477558030288581 16:20:34 BATE 75 15.57 030001V84 16:20:36 XLON 211 15.565 477558030288607 16:21:29 XLON 5 15.565 477558030288873 16:22:23 XLON 175 15.565 477558030289213 16:22:23 XLON 150 15.565 477558030289214 16:22:23 XLON 150 15.565 477558030289215 16:22:30 XLON 175 15.565 477558030289228 16:22:50 XLON 22 15.57 477558030289433 16:22:52 BATE 14 15.57 030001VX7 16:22:52 XLON 101 15.57 477558030289441 16:22:55 BATE 13 15.57 030001VXR 16:22:56 XLON 699 15.565 477558030289459 16:22:56 XLON 122 15.565 477558030289462 16:22:56 XLON 140 15.565 477558030289463 16:22:56 XLON 150 15.565 477558030289464 16:22:56 XLON 168 15.565 477558030289465 16:22:56 XLON 170 15.565 477558030289466 16:22:56 XLON 316 15.565 477558030289467 16:23:06 XLON 516 15.56 477558030289501 16:23:06 BATE 8 15.565 030001VZW 16:24:05 BATE 29 15.565 030001WA9 16:24:24 XLON 687 15.565 477558030289896 16:24:24 BATE 115 15.565 030001WCS 16:24:24 BATE 3 15.565 030001WCY 16:24:24 BATE 288 15.565 030001WCZ 16:24:24 BATE 14 15.565 030001WD0 16:24:24 BATE 205 15.565 030001WD1 16:24:25 BATE 14 15.565 030001WD5 16:24:26 BATE 221 15.56 030001WDJ 16:25:01 BATE 221 15.56 030001WM1 16:25:01 BATE 380 15.56 030001WM0 16:25:42 BATE 25 15.56 030001WYF 16:25:56 XLON 294 15.55 477558030290618 16:25:57 XLON 1 15.55 477558030290628 16:25:57 XLON 89 15.55 477558030290629 16:25:57 BATE 16 15.555 030001X2P 16:26:02 XLON 38 15.55 477558030290671 16:26:02 BATE 18 15.555 030001X3L 16:26:02 BATE 22 15.555 030001X3M 16:26:02 BATE 54 15.555 030001X3N 16:26:02 BATE 2 15.555 030001X3O 16:26:26 XLON 1 15.55 477558030290779 16:26:34 BATE 24 15.555 030001XAA 16:26:45 BATE 207 15.55 030001XD1 16:27:38 XLON 418 15.545 477558030291054 16:27:46 XLON 301 15.545 477558030291098 16:27:48 XLON 418 15.545 477558030291110 16:27:48 XLON 178 15.545 477558030291111 16:28:12 XLON 173 15.545 477558030291250 16:28:12 XLON 170 15.545 477558030291251 16:28:12 XLON 98 15.545 477558030291252 16:28:12 BATE 60 15.545 030001Y09 16:28:17 XLON 36 15.545 477558030291304 16:28:22 XLON 173 15.545 477558030291323 16:28:22 XLON 190 15.545 477558030291324 16:28:22 XLON 207 15.545 477558030291325 16:28:22 BATE 43 15.545 030001Y35 16:28:23 BATE 112 15.54 030001Y36 16:28:23 BATE 605 15.54 030001Y37 16:28:24 BATE 717 15.54 030001Y3O 16:28:24 XLON 48 15.545 477558030291341 16:28:24 XLON 113 15.545 477558030291342 16:28:24 XLON 150 15.545 477558030291343 16:28:24 XLON 173 15.545 477558030291344 16:28:24 XLON 94 15.545 477558030291345 16:28:24 XLON 123 15.545 477558030291346 16:28:24 XLON 108 15.545 477558030291347 16:28:27 XLON 150 15.545 477558030291350 16:28:27 XLON 87 15.545 477558030291351 16:28:27 XLON 173 15.545 477558030291352 16:28:39 XLON 42 15.545 477558030291393 16:29:13 XLON 158 15.54 477558030291840 16:29:13 XLON 150 15.54 477558030291841 16:29:13 XLON 199 15.535 477558030291843 16:29:13 XLON 199 15.535 477558030291844 16:29:14 XLON 3 15.53 477558030291851 16:29:14 BATE 182 15.54 030001YKL 16:29:24 BATE 315 15.52 030001YPR 16:29:36 BATE 150 15.515 030001YV8 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 POSUAOWRUVUAOAR