Smiths Group PLC

Transaction in Own Shares • Feb 2, 2022

National Storage Mechanism | Additional information RNS Number : 3880A Smiths Group PLC 02 February 2022 02 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 01 February 2022 15.7727 189,804 15.6500 15.8750 XLON 01 February 2022 0 0 0 0 CHIX 01 February 2022 15.7731 43,935 15.6500 15.8700 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 01 February 2022 is detailed below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. Enquiries: Jemma Spalton, Director of Investor Relations +44 (0)20 7004 1600 Jemma.spalton@smiths.com Matthew Whyte, Company Secretary +44 (0)20 7004 1600 Matthew.whyte@smiths.com Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11 About Smiths Group For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com. Time Exchange Venue Quantity purchased Price per share (GBP) Transaction reference number 08:18:09 XLON 7 15.78 478176505502309 08:19:01 XLON 413 15.805 478176505502459 08:19:01 BATE 129 15.805 0300008Q4 08:19:01 BATE 158 15.805 0300008Q5 08:19:01 XLON 413 15.805 478176505502460 08:19:03 XLON 532 15.8 478176505502478 08:19:22 XLON 150 15.8 478176505502575 08:19:52 XLON 150 15.805 478176505502712 08:19:52 XLON 117 15.805 478176505502713 08:19:52 XLON 134 15.805 478176505502714 08:19:57 XLON 13 15.805 478176505502720 08:20:31 BATE 65 15.805 0300008V9 08:20:31 BATE 101 15.805 0300008VA 08:20:31 XLON 649 15.805 478176505502824 08:20:32 XLON 150 15.805 478176505502830 08:20:32 XLON 117 15.805 478176505502831 08:20:32 XLON 119 15.805 478176505502832 08:20:32 XLON 170 15.805 478176505502833 08:21:27 XLON 322 15.805 478176505502983 08:21:27 XLON 150 15.81 478176505502984 08:21:27 XLON 117 15.81 478176505502985 08:21:27 XLON 140 15.81 478176505502986 08:21:32 XLON 126 15.81 478176505503006 08:21:32 XLON 117 15.81 478176505503007 08:21:58 XLON 380 15.805 478176505503078 08:21:58 XLON 380 15.805 478176505503081 08:22:04 BATE 229 15.795 0300008ZW 08:22:04 XLON 568 15.795 478176505503108 08:22:05 BATE 229 15.795 0300008ZY 08:23:08 XLON 619 15.795 478176505503276 08:23:08 XLON 150 15.795 478176505503277 08:24:44 XLON 507 15.81 478176505503553 08:24:48 XLON 150 15.805 478176505503599 08:24:48 XLON 117 15.805 478176505503600 08:24:51 XLON 150 15.805 478176505503622 08:24:51 XLON 117 15.805 478176505503623 08:24:53 XLON 28 15.805 478176505503632 08:25:11 BATE 327 15.815 0300009CG 08:25:11 XLON 150 15.82 478176505503743 08:25:11 XLON 117 15.82 478176505503744 08:25:11 XLON 119 15.82 478176505503745 08:25:16 XLON 32 15.82 478176505503771 08:26:07 BATE 14 15.81 0300009GF 08:26:07 BATE 171 15.81 0300009GG 08:26:07 XLON 150 15.815 478176505503918 08:26:07 XLON 117 15.815 478176505503919 08:26:07 XLON 125 15.815 478176505503920 08:26:07 BATE 184 15.81 0300009GJ 08:26:12 XLON 127 15.81 478176505503931 08:26:12 XLON 117 15.81 478176505503932 08:26:12 XLON 34 15.81 478176505503933 08:27:12 BATE 445 15.805 0300009KQ 08:28:31 XLON 150 15.78 478176505504384 08:28:31 XLON 117 15.78 478176505504385 08:28:31 XLON 129 15.785 478176505504386 08:28:31 XLON 56 15.785 478176505504387 08:28:33 BATE 109 15.78 0300009PR 08:28:33 BATE 119 15.78 0300009PS 08:28:41 XLON 183 15.775 478176505504407 08:28:41 BATE 107 15.78 0300009Q2 08:28:46 XLON 209 15.77 478176505504416 08:28:46 XLON 652 15.77 478176505504430 08:28:46 BATE 114 15.78 0300009QO 08:28:47 XLON 150 15.775 478176505504439 08:28:48 XLON 150 15.775 478176505504440 08:28:50 BATE 237 15.775 0300009QS 08:29:57 BATE 117 15.765 0300009UH 08:29:57 BATE 107 15.77 0300009UI 08:29:57 BATE 119 15.77 0300009UJ 08:29:57 BATE 118 15.77 0300009UK 08:33:46 XLON 150 15.77 478176505505628 08:33:46 XLON 323 15.77 478176505505629 08:35:50 BATE 31 15.775 030000AGQ 08:35:50 BATE 110 15.775 030000AGR 08:35:50 BATE 103 15.775 030000AGS 08:36:55 XLON 150 15.775 478176505506297 08:38:27 XLON 150 15.775 478176505506549 08:38:27 XLON 323 15.775 478176505506550 08:40:17 XLON 16 15.79 478176505506834 08:41:31 XLON 1303 15.8 478176505507063 08:41:31 BATE 294 15.8 030000AXL 08:41:36 XLON 784 15.8 478176505507072 08:41:36 XLON 784 15.8 478176505507082 08:41:37 XLON 716 15.8 478176505507086 08:41:39 XLON 1116 15.8 478176505507096 08:41:40 XLON 1116 15.8 478176505507102 08:41:41 XLON 1116 15.8 478176505507107 08:41:41 XLON 33 15.8 478176505507112 08:41:42 XLON 253 15.795 478176505507116 08:41:42 BATE 153 15.795 030000AY7 08:41:42 XLON 253 15.795 478176505507118 08:41:42 BATE 153 15.795 030000AY9 08:45:24 XLON 183 15.815 478176505507846 08:45:24 XLON 86 15.815 478176505507847 08:46:49 BATE 156 15.81 030000BEB 08:48:51 XLON 150 15.805 478176505508338 08:48:51 XLON 123 15.805 478176505508339 08:48:51 XLON 137 15.81 478176505508340 08:48:51 XLON 113 15.81 478176505508341 08:48:51 XLON 156 15.81 478176505508342 08:48:51 XLON 170 15.81 478176505508343 08:50:28 BATE 26 15.815 030000BQL 08:50:28 BATE 159 15.815 030000BQM 08:50:28 XLON 108 15.82 478176505508562 08:50:28 XLON 129 15.82 478176505508563 08:50:28 XLON 127 15.82 478176505508564 08:50:28 XLON 106 15.82 478176505508565 08:51:58 XLON 121 15.82 478176505508844 08:51:58 XLON 117 15.82 478176505508845 08:51:58 XLON 55 15.82 478176505508846 08:52:01 XLON 150 15.82 478176505508858 08:52:01 XLON 117 15.82 478176505508859 08:52:01 XLON 65 15.82 478176505508860 08:52:08 XLON 150 15.82 478176505508862 08:55:28 BATE 356 15.83 030000C5I 08:57:24 XLON 150 15.825 478176505509911 08:57:24 XLON 119 15.825 478176505509912 08:57:29 XLON 228 15.825 478176505509926 08:57:32 XLON 150 15.825 478176505509937 08:57:40 XLON 150 15.825 478176505509976 08:57:40 XLON 117 15.825 478176505509977 08:58:16 XLON 150 15.825 478176505510056 08:58:16 XLON 97 15.825 478176505510057 08:58:16 XLON 127 15.825 478176505510058 09:00:05 XLON 1 15.835 478176505510339 09:00:20 XLON 686 15.83 478176505510440 09:00:20 XLON 686 15.83 478176505510450 09:00:25 XLON 164 15.83 478176505510493 09:00:25 XLON 45 15.83 478176505510494 09:00:25 XLON 37 15.83 478176505510495 09:00:25 BATE 14 15.82 030000CJJ 09:00:27 XLON 165 15.82 478176505510576 09:00:27 BATE 313 15.82 030000CKK 09:00:27 XLON 340 15.82 478176505510581 09:01:19 XLON 436 15.83 478176505510867 09:02:29 XLON 328 15.85 478176505511031 09:02:29 XLON 150 15.85 478176505511033 09:02:29 XLON 117 15.85 478176505511034 09:02:29 XLON 66 15.85 478176505511035 09:03:38 XLON 311 15.855 478176505511196 09:03:38 XLON 8 15.855 478176505511197 09:04:09 XLON 344 15.85 478176505511271 09:04:29 XLON 155 15.845 478176505511323 09:04:30 XLON 22 15.845 478176505511328 09:04:30 XLON 482 15.845 478176505511329 09:05:37 XLON 150 15.84 478176505511585 09:05:37 XLON 117 15.84 478176505511586 09:05:37 XLON 240 15.845 478176505511587 09:05:37 XLON 158 15.845 478176505511588 09:05:37 XLON 111 15.845 478176505511589 09:06:43 BATE 28 15.835 030000D3T 09:06:43 BATE 248 15.835 030000D3W 09:07:13 XLON 150 15.825 478176505511950 09:07:13 XLON 98 15.825 478176505511951 09:07:13 XLON 72 15.825 478176505511952 09:07:18 XLON 101 15.825 478176505512009 09:07:18 XLON 30 15.825 478176505512010 09:08:33 BATE 228 15.84 030000DAP 09:08:57 BATE 21 15.84 030000DBO 09:08:57 BATE 205 15.84 030000DBP 09:09:57 BATE 258 15.835 030000DEN 09:09:57 BATE 183 15.835 030000DER 09:10:04 XLON 117 15.84 478176505512441 09:10:04 XLON 128 15.84 478176505512442 09:10:09 XLON 8 15.84 478176505512474 09:10:21 XLON 150 15.84 478176505512539 09:10:21 XLON 117 15.84 478176505512540 09:13:58 XLON 162 15.86 478176505513110 09:14:59 XLON 521 15.865 478176505513323 09:14:59 XLON 240 15.865 478176505513325 09:14:59 XLON 150 15.865 478176505513326 09:14:59 XLON 158 15.865 478176505513327 09:14:59 XLON 105 15.865 478176505513328 09:14:59 XLON 150 15.87 478176505513329 09:14:59 XLON 117 15.87 478176505513330 09:14:59 XLON 106 15.87 478176505513331 09:14:59 XLON 104 15.87 478176505513332 09:15:42 XLON 369 15.87 478176505513497 09:15:42 XLON 112 15.87 478176505513498 09:15:42 XLON 150 15.87 478176505513501 09:15:42 XLON 117 15.87 478176505513502 09:15:42 XLON 102 15.87 478176505513503 09:15:42 XLON 13 15.87 478176505513505 09:15:43 XLON 83 15.87 478176505513506 09:16:34 XLON 231 15.87 478176505513671 09:16:34 XLON 363 15.87 478176505513672 09:19:06 XLON 48 15.875 478176505514152 09:19:06 XLON 427 15.875 478176505514157 09:19:06 BATE 251 15.87 030000ED1 09:19:06 XLON 462 15.87 478176505514185 09:19:41 XLON 50 15.87 478176505514307 09:20:38 XLON 171 15.865 478176505514490 09:20:43 XLON 158 15.865 478176505514501 09:21:32 XLON 150 15.855 478176505514701 09:21:32 XLON 127 15.855 478176505514702 09:21:49 XLON 150 15.855 478176505514880 09:22:05 XLON 150 15.845 478176505514966 09:22:05 XLON 48 15.845 478176505514967 09:22:07 XLON 150 15.845 478176505514990 09:22:07 XLON 103 15.845 478176505514991 09:22:08 XLON 150 15.845 478176505515017 09:22:08 XLON 96 15.845 478176505515018 09:22:08 XLON 113 15.845 478176505515019 09:22:08 XLON 92 15.845 478176505515020 09:22:09 XLON 150 15.845 478176505515041 09:22:09 XLON 102 15.845 478176505515042 09:22:16 XLON 150 15.845 478176505515075 09:22:18 XLON 150 15.845 478176505515077 09:22:21 XLON 150 15.845 478176505515088 09:22:43 XLON 150 15.84 478176505515224 09:22:43 XLON 101 15.84 478176505515225 09:22:43 XLON 109 15.84 478176505515226 09:22:44 XLON 89 15.84 478176505515229 09:23:17 XLON 150 15.835 478176505515319 09:23:17 XLON 129 15.84 478176505515320 09:23:17 XLON 116 15.84 478176505515321 09:23:17 XLON 152 15.84 478176505515322 09:23:22 XLON 150 15.84 478176505515330 09:23:25 XLON 150 15.84 478176505515351 09:23:25 XLON 151 15.84 478176505515352 09:23:25 XLON 116 15.84 478176505515353 09:23:27 XLON 150 15.835 478176505515362 09:23:30 XLON 150 15.835 478176505515376 09:23:37 XLON 150 15.835 478176505515426 09:23:39 XLON 150 15.835 478176505515429 09:25:00 XLON 150 15.835 478176505515782 09:25:05 XLON 150 15.835 478176505515838 09:26:30 XLON 240 15.85 478176505516117 09:26:30 XLON 150 15.85 478176505516118 09:27:43 XLON 147 15.85 478176505516266 09:28:03 XLON 150 15.85 478176505516321 09:28:03 XLON 136 15.85 478176505516322 09:28:26 XLON 118 15.845 478176505516383 09:28:26 XLON 88 15.845 478176505516384 09:28:26 XLON 143 15.845 478176505516385 09:28:39 XLON 150 15.83 478176505516454 09:28:39 XLON 15 15.83 478176505516455 09:28:44 XLON 150 15.825 478176505516501 09:28:48 XLON 150 15.825 478176505516551 09:28:51 XLON 97 15.825 478176505516565 09:28:54 XLON 150 15.825 478176505516577 09:29:47 XLON 150 15.82 478176505516864 09:29:47 BATE 15 15.815 030000FMP 09:29:52 XLON 88 15.81 478176505516879 09:29:52 XLON 150 15.81 478176505516880 09:29:52 XLON 17 15.81 478176505516881 09:32:11 XLON 150 15.82 478176505517238 09:32:17 BATE 17 15.82 030000FTS 09:32:22 BATE 29 15.815 030000FU2 09:32:26 XLON 150 15.815 478176505517295 09:32:27 XLON 16 15.815 478176505517308 09:34:53 XLON 240 15.83 478176505517629 09:34:53 XLON 150 15.83 478176505517630 09:34:53 XLON 133 15.83 478176505517631 09:34:53 XLON 116 15.83 478176505517632 09:34:53 XLON 80 15.83 478176505517633 09:38:56 XLON 150 15.825 478176505518204 09:40:55 BATE 234 15.815 030000GKC 09:40:55 XLON 240 15.815 478176505518530 09:40:55 XLON 150 15.815 478176505518531 09:40:56 BATE 11 15.815 030000GKU 09:40:56 BATE 34 15.815 030000GKV 09:40:56 BATE 273 15.815 030000GKW 09:41:24 XLON 150 15.81 478176505518588 09:41:24 XLON 159 15.81 478176505518589 09:41:24 BATE 105 15.815 030000GMB 09:41:26 BATE 119 15.81 030000GMR 09:41:26 BATE 103 15.81 030000GMS 09:43:17 XLON 240 15.81 478176505519006 09:43:43 XLON 150 15.81 478176505519046 09:43:43 BATE 118 15.81 030000GUV 09:43:54 XLON 150 15.81 478176505519173 09:43:59 BATE 118 15.81 030000GWV 09:43:59 BATE 50 15.805 030000GWW 09:44:00 XLON 150 15.8 478176505519283 09:44:04 BATE 99 15.805 030000GY0 09:44:04 XLON 240 15.8 478176505519295 09:44:08 BATE 16 15.8 030000GYN 09:44:08 BATE 32 15.8 030000GYO 09:44:21 BATE 243 15.79 030000GZO 09:44:30 BATE 30 15.785 030000H0C 09:44:30 BATE 231 15.785 030000H0D 09:44:30 XLON 150 15.785 478176505519384 09:44:30 XLON 126 15.785 478176505519385 09:46:14 XLON 150 15.785 478176505519626 09:46:14 XLON 112 15.785 478176505519627 09:49:03 XLON 150 15.79 478176505520270 09:49:41 XLON 150 15.79 478176505520359 09:49:41 XLON 111 15.79 478176505520360 09:49:46 XLON 36 15.79 478176505520361 09:49:46 XLON 97 15.79 478176505520362 09:50:54 XLON 14 15.785 478176505520633 09:50:54 BATE 61 15.785 030000HJO 09:50:54 BATE 101 15.785 030000HJP 09:50:59 XLON 150 15.775 478176505520640 09:50:59 XLON 36 15.775 478176505520641 09:50:59 XLON 118 15.775 478176505520642 09:51:01 XLON 150 15.77 478176505520644 09:51:01 XLON 36 15.77 478176505520645 09:51:05 XLON 150 15.77 478176505520675 09:51:44 XLON 150 15.77 478176505520815 09:55:38 XLON 150 15.79 478176505521536 09:58:41 BATE 247 15.79 030000I9M 09:58:41 BATE 300 15.79 030000I9Q 10:00:42 BATE 201 15.785 030000IFT 10:02:16 XLON 150 15.78 478176505522815 10:02:16 XLON 114 15.78 478176505522816 10:03:36 XLON 110 15.79 478176505523115 10:04:41 XLON 4 15.795 478176505523220 10:05:13 XLON 14 15.8 478176505523363 10:05:13 XLON 71 15.8 478176505523364 10:05:13 BATE 40 15.8 030000IXG 10:05:58 BATE 194 15.795 030000IZ5 10:07:50 BATE 315 15.8 030000J4C 10:07:50 BATE 42 15.8 030000J4H 10:07:50 BATE 24 15.8 030000J4I 10:07:50 BATE 157 15.8 030000J4J 10:07:50 XLON 240 15.8 478176505523744 10:07:59 XLON 150 15.8 478176505523762 10:07:59 XLON 116 15.8 478176505523763 10:08:04 XLON 36 15.8 478176505523790 10:08:04 XLON 76 15.8 478176505523791 10:08:07 XLON 115 15.8 478176505523816 10:08:07 XLON 150 15.8 478176505523817 10:08:20 XLON 150 15.8 478176505523861 10:08:20 XLON 112 15.8 478176505523862 10:08:25 XLON 150 15.8 478176505523868 10:08:25 XLON 36 15.8 478176505523869 10:08:25 XLON 112 15.8 478176505523870 10:08:27 XLON 118 15.8 478176505523873 10:08:41 XLON 97 15.8 478176505523945 10:08:57 XLON 150 15.77 478176505524038 10:08:57 XLON 57 15.77 478176505524039 10:08:57 XLON 112 15.775 478176505524040 10:08:57 XLON 137 15.775 478176505524041 10:08:57 XLON 37 15.775 478176505524042 10:08:58 XLON 126 15.775 478176505524043 10:08:58 XLON 170 15.775 478176505524044 10:08:58 XLON 68 15.775 478176505524045 10:08:58 XLON 252 15.775 478176505524046 10:08:58 XLON 112 15.775 478176505524047 10:09:00 XLON 214 15.755 478176505524058 10:09:00 XLON 12 15.75 478176505524063 10:09:00 XLON 150 15.75 478176505524064 10:09:00 XLON 150 15.755 478176505524065 10:09:00 XLON 135 15.755 478176505524066 10:09:00 XLON 112 15.755 478176505524067 10:09:00 XLON 123 15.755 478176505524068 10:09:03 XLON 311 15.755 478176505524071 10:09:35 XLON 221 15.73 478176505524170 10:09:35 XLON 108 15.735 478176505524171 10:09:36 XLON 130 15.735 478176505524174 10:09:40 XLON 181 15.74 478176505524182 10:09:40 XLON 117 15.74 478176505524183 10:10:19 XLON 150 15.74 478176505524257 10:10:19 XLON 142 15.74 478176505524258 10:10:19 BATE 106 15.745 030000JF2 10:10:19 BATE 46 15.745 030000JF3 10:10:23 BATE 320 15.735 030000JF7 10:11:26 XLON 150 15.735 478176505524397 10:11:26 XLON 142 15.735 478176505524398 10:11:46 XLON 150 15.735 478176505524463 10:11:51 XLON 150 15.735 478176505524480 10:12:57 BATE 225 15.73 030000JNA 10:12:57 XLON 150 15.735 478176505524579 10:12:57 XLON 134 15.735 478176505524580 10:12:59 BATE 21 15.73 030000JNS 10:12:59 BATE 60 15.73 030000JNT 10:12:59 BATE 113 15.73 030000JNU 10:13:02 XLON 150 15.735 478176505524626 10:13:05 XLON 150 15.735 478176505524629 10:13:07 XLON 150 15.735 478176505524630 10:13:07 XLON 690 15.735 478176505524631 10:13:13 XLON 150 15.735 478176505524647 10:13:16 XLON 240 15.735 478176505524654 10:13:16 XLON 150 15.735 478176505524655 10:13:48 XLON 66 15.75 478176505524748 10:13:48 XLON 49 15.75 478176505524749 10:13:48 XLON 240 15.75 478176505524750 10:13:48 XLON 150 15.75 478176505524751 10:13:51 XLON 105 15.75 478176505524759 10:13:51 XLON 150 15.75 478176505524760 10:13:51 BATE 109 15.755 030000JS5 10:14:00 BATE 116 15.755 030000JSO 10:14:00 BATE 91 15.755 030000JSP 10:16:35 XLON 150 15.745 478176505525122 10:17:31 XLON 150 15.745 478176505525284 10:17:31 XLON 11 15.745 478176505525285 10:17:31 XLON 121 15.745 478176505525286 10:17:31 XLON 109 15.745 478176505525287 10:17:36 XLON 150 15.74 478176505525327 10:20:46 XLON 150 15.75 478176505525846 10:20:46 XLON 131 15.75 478176505525847 10:20:46 XLON 119 15.75 478176505525848 10:20:46 XLON 108 15.75 478176505525849 10:21:12 XLON 115 15.75 478176505525920 10:21:12 XLON 124 15.75 478176505525921 10:21:12 XLON 39 15.75 478176505525922 10:21:15 XLON 28 15.75 478176505525925 10:21:49 XLON 97 15.75 478176505526015 10:23:36 XLON 150 15.73 478176505526409 10:23:48 BATE 113 15.735 030000KSE 10:27:52 BATE 31 15.77 030000L1X 10:30:19 XLON 150 15.775 478176505527433 10:31:34 BATE 104 15.775 030000LFB 10:31:34 BATE 294 15.775 030000LFC 10:31:34 BATE 118 15.775 030000LFJ 10:31:34 BATE 109 15.775 030000LFK 10:31:43 BATE 103 15.775 030000LGC 10:31:57 BATE 106 15.775 030000LGS 10:33:09 BATE 111 15.775 030000LJ8 10:34:12 XLON 118 15.775 478176505527793 10:34:15 XLON 150 15.775 478176505527799 10:34:15 XLON 4 15.775 478176505527800 10:34:15 XLON 118 15.775 478176505527801 10:35:07 XLON 118 15.775 478176505527929 10:35:12 XLON 114 15.775 478176505527953 10:35:22 XLON 114 15.775 478176505527994 10:35:22 XLON 150 15.775 478176505527995 10:40:07 BATE 90 15.78 030000M30 10:40:07 BATE 106 15.78 030000M31 10:44:42 XLON 126 15.805 478176505529021 10:44:46 XLON 17 15.805 478176505529041 10:44:46 XLON 111 15.805 478176505529042 10:47:12 BATE 80 15.805 030000MNL 10:51:19 BATE 193 15.805 030000MXF 10:51:46 BATE 100 15.8 030000MY5 10:51:46 BATE 114 15.8 030000MY6 10:51:56 BATE 89 15.8 030000MYD 10:52:01 BATE 118 15.8 030000MZ1 10:52:20 BATE 89 15.8 030000N0H 10:52:23 XLON 112 15.795 478176505529721 10:52:25 BATE 89 15.8 030000N0N 10:52:30 BATE 89 15.8 030000N0P 10:52:35 BATE 118 15.8 030000N11 10:52:47 BATE 101 15.8 030000N1C 10:52:50 XLON 150 15.795 478176505529815 10:52:50 XLON 112 15.795 478176505529816 10:52:53 BATE 99 15.8 030000N29 10:53:38 XLON 150 15.795 478176505529955 10:53:38 XLON 130 15.795 478176505529956 10:53:38 XLON 108 15.795 478176505529957 10:53:58 XLON 150 15.795 478176505529980 10:53:58 XLON 108 15.795 478176505529981 10:54:47 XLON 115 15.795 478176505530059 10:54:56 XLON 115 15.795 478176505530067 10:56:20 XLON 11 15.795 478176505530300 10:56:39 XLON 4 15.795 478176505530338 10:57:18 BATE 100 15.79 030000NFK 10:57:18 BATE 107 15.79 030000NFL 10:58:38 XLON 150 15.785 478176505530580 10:58:58 XLON 150 15.785 478176505530609 10:58:58 XLON 110 15.785 478176505530610 11:03:14 XLON 112 15.805 478176505531199 11:03:14 XLON 104 15.805 478176505531200 11:11:41 BATE 166 15.81 030000OLK 11:11:41 XLON 3 15.815 478176505532344 11:11:46 XLON 10 15.815 478176505532353 11:13:29 XLON 116 15.815 478176505532526 11:13:29 XLON 105 15.815 478176505532527 11:14:28 XLON 112 15.815 478176505532597 11:15:50 XLON 13 15.82 478176505532731 11:18:53 BATE 187 15.81 030000P44 11:19:44 BATE 45 15.805 030000P6G 11:19:49 BATE 39 15.805 030000P6I 11:22:48 XLON 353 15.805 478176505533420 11:22:49 XLON 291 15.805 478176505533423 11:23:27 XLON 210 15.8 478176505533490 11:23:27 XLON 188 15.8 478176505533491 11:25:36 XLON 293 15.8 478176505533760 11:29:49 XLON 220 15.82 478176505534225 11:30:39 XLON 133 15.825 478176505534339 11:30:39 XLON 46 15.825 478176505534340 11:31:24 XLON 310 15.82 478176505534429 11:31:24 XLON 59 15.82 478176505534430 11:31:35 XLON 146 15.82 478176505534437 11:32:02 XLON 33 15.82 478176505534465 11:32:02 XLON 146 15.82 478176505534466 11:36:34 BATE 200 15.825 030000QB6 11:36:34 XLON 124 15.825 478176505534871 11:36:34 XLON 420 15.825 478176505534872 11:36:34 BATE 522 15.825 030000QBA 11:36:34 XLON 240 15.825 478176505534874 11:36:34 XLON 142 15.825 478176505534875 11:36:34 XLON 162 15.825 478176505534876 11:36:34 BATE 384 15.825 030000QBB 11:36:51 XLON 338 15.825 478176505534959 11:36:51 XLON 73 15.825 478176505534960 11:36:51 BATE 328 15.825 030000QCD 11:36:51 XLON 411 15.825 478176505534975 11:40:43 XLON 292 15.825 478176505535485 11:40:43 XLON 380 15.825 478176505535489 11:41:01 XLON 183 15.82 478176505535599 11:41:01 BATE 228 15.82 030000QPJ 11:41:01 BATE 188 15.82 030000QPK 11:41:01 XLON 250 15.815 478176505535602 11:41:02 XLON 240 15.815 478176505535614 11:41:02 XLON 150 15.815 478176505535615 11:41:02 XLON 74 15.815 478176505535616 11:41:02 XLON 158 15.815 478176505535617 11:41:02 XLON 95 15.815 478176505535618 11:41:02 XLON 118 15.815 478176505535619 11:41:02 XLON 137 15.815 478176505535620 11:43:00 XLON 150 15.815 478176505535871 11:43:00 XLON 117 15.815 478176505535872 11:44:58 XLON 345 15.81 478176505536138 11:44:58 XLON 197 15.81 478176505536139 11:44:58 XLON 154 15.81 478176505536140 11:44:58 XLON 392 15.81 478176505536142 11:44:58 XLON 251 15.81 478176505536143 11:44:58 XLON 53 15.81 478176505536144 11:45:07 XLON 213 15.81 478176505536185 11:45:58 XLON 276 15.81 478176505536352 11:46:45 XLON 213 15.81 478176505536471 11:47:16 XLON 479 15.81 478176505536569 11:49:26 BATE 171 15.81 030000REB 11:49:26 XLON 531 15.81 478176505536835 11:49:26 XLON 114 15.81 478176505536836 11:49:26 XLON 531 15.8 478176505536848 11:49:27 XLON 1500 15.8 478176505536852 11:49:27 XLON 150 15.8 478176505536853 11:49:28 XLON 150 15.8 478176505536854 11:49:28 XLON 1500 15.8 478176505536855 11:49:28 XLON 1500 15.8 478176505536856 11:49:28 XLON 150 15.8 478176505536857 11:49:29 XLON 1500 15.8 478176505536858 11:49:29 XLON 150 15.8 478176505536859 11:49:29 XLON 1350 15.8 478176505536863 11:49:29 XLON 150 15.8 478176505536864 11:49:30 XLON 150 15.8 478176505536865 11:49:30 XLON 1500 15.8 478176505536866 11:49:30 XLON 285 15.8 478176505536869 11:49:30 XLON 150 15.8 478176505536870 11:49:31 BATE 112 15.8 030000REO 11:49:32 XLON 31 15.795 478176505536878 11:49:32 XLON 21 15.795 478176505536879 11:49:32 XLON 65 15.795 478176505536880 11:49:32 BATE 111 15.79 030000RER 11:49:32 BATE 92 15.79 030000RES 11:49:33 XLON 927 15.8 478176505536890 11:49:34 XLON 213 15.8 478176505536891 11:49:34 XLON 927 15.8 478176505536892 11:49:35 XLON 293 15.8 478176505536894 11:49:35 XLON 927 15.8 478176505536895 11:49:36 XLON 573 15.8 478176505536897 11:49:36 XLON 927 15.8 478176505536900 11:50:58 BATE 234 15.81 030000RIC 11:50:58 BATE 238 15.81 030000RID 11:50:58 XLON 359 15.81 478176505537122 11:50:58 XLON 169 15.81 478176505537123 11:50:58 XLON 240 15.81 478176505537126 11:50:58 XLON 288 15.81 478176505537127 11:51:53 XLON 130 15.805 478176505537329 11:51:53 XLON 110 15.805 478176505537330 11:51:53 XLON 240 15.805 478176505537331 11:51:53 XLON 118 15.805 478176505537332 11:51:53 XLON 150 15.81 478176505537333 11:51:53 XLON 138 15.81 478176505537334 11:51:53 XLON 118 15.81 478176505537335 11:51:53 XLON 118 15.81 478176505537336 11:51:53 XLON 156 15.81 478176505537337 11:51:58 XLON 15 15.805 478176505537357 11:51:58 XLON 262 15.805 478176505537358 11:52:00 XLON 240 15.805 478176505537366 11:52:06 XLON 349 15.8 478176505537379 11:52:45 XLON 171 15.8 478176505537426 11:52:45 XLON 79 15.8 478176505537427 11:55:44 XLON 274 15.81 478176505537839 11:55:49 XLON 2 15.81 478176505537840 11:59:58 XLON 468 15.85 478176505538530 11:59:58 XLON 307 15.85 478176505538521 11:59:58 XLON 161 15.85 478176505538522 12:00:43 XLON 338 15.85 478176505538691 12:00:43 XLON 240 15.845 478176505538692 12:00:43 XLON 98 15.845 478176505538693 12:05:12 BATE 116 15.845 030000SNE 12:05:12 BATE 102 15.845 030000SNF 12:05:12 XLON 258 15.845 478176505539221 12:05:12 BATE 182 15.845 030000SN7 12:05:12 BATE 63 15.845 030000SN8 12:05:12 BATE 87 15.845 030000SN9 12:05:12 BATE 3 15.845 030000SNA 12:05:12 BATE 41 15.845 030000SNB 12:05:12 XLON 258 15.845 478176505539233 12:05:14 XLON 196 15.84 478176505539250 12:05:16 XLON 240 15.84 478176505539253 12:05:16 XLON 140 15.84 478176505539254 12:05:16 XLON 5 15.84 478176505539255 12:05:56 XLON 2 15.845 478176505539311 12:05:59 XLON 3 15.845 478176505539323 12:09:41 BATE 29 15.85 030000SXI 12:09:41 BATE 34 15.85 030000SXJ 12:09:41 XLON 309 15.85 478176505539674 12:09:41 BATE 7 15.85 030000SXK 12:09:41 XLON 70 15.85 478176505539675 12:09:41 XLON 103 15.85 478176505539676 12:09:41 XLON 9 15.85 478176505539677 12:09:41 XLON 49 15.85 478176505539678 12:09:41 XLON 142 15.85 478176505539679 12:09:41 BATE 469 15.85 030000SXL 12:09:42 XLON 244 15.85 478176505539681 12:10:12 XLON 240 15.85 478176505539748 12:10:12 XLON 132 15.85 478176505539749 12:10:17 XLON 89 15.85 478176505539756 12:10:17 XLON 89 15.85 478176505539757 12:10:17 XLON 150 15.85 478176505539758 12:10:17 XLON 270 15.845 478176505539762 12:10:17 XLON 150 15.845 478176505539763 12:10:17 XLON 120 15.845 478176505539764 12:13:36 XLON 225 15.835 478176505540023 12:26:36 BATE 134 15.835 030000TXW 12:28:32 XLON 497 15.835 478176505541536 12:28:32 BATE 316 15.835 030000U29 12:28:32 XLON 497 15.835 478176505541537 12:28:34 XLON 135 15.83 478176505541539 12:29:42 XLON 32 15.83 478176505541760 12:29:42 XLON 18 15.83 478176505541761 12:29:42 XLON 150 15.83 478176505541762 12:29:42 XLON 394 15.83 478176505541763 12:29:45 XLON 139 15.83 478176505541774 12:29:45 XLON 2 15.83 478176505541775 12:29:45 XLON 101 15.83 478176505541776 12:29:45 XLON 150 15.83 478176505541777 12:29:45 XLON 110 15.83 478176505541778 12:29:47 XLON 179 15.83 478176505541792 12:29:47 XLON 150 15.83 478176505541793 12:29:47 XLON 110 15.83 478176505541794 12:29:49 XLON 150 15.83 478176505541796 12:29:49 XLON 23 15.83 478176505541797 12:29:49 XLON 110 15.83 478176505541798 12:29:50 XLON 150 15.83 478176505541800 12:29:51 XLON 6 15.83 478176505541801 12:29:53 XLON 66 15.83 478176505541804 12:29:55 XLON 110 15.83 478176505541805 12:30:02 XLON 110 15.83 478176505541829 12:30:09 XLON 117 15.83 478176505541851 12:30:10 XLON 396 15.82 478176505541862 12:30:14 XLON 211 15.815 478176505541866 12:30:54 BATE 6 15.815 030000UAM 12:30:54 XLON 212 15.81 478176505541929 12:31:02 BATE 259 15.815 030000UAW 12:31:02 XLON 67 15.815 478176505541947 12:31:04 XLON 150 15.815 478176505541954 12:31:17 BATE 47 15.805 030000UBF 12:31:59 XLON 356 15.805 478176505542074 12:31:59 BATE 104 15.805 030000UDD 12:31:59 XLON 356 15.805 478176505542076 12:32:14 XLON 321 15.8 478176505542104 12:33:27 XLON 3 15.805 478176505542303 12:33:32 XLON 127 15.805 478176505542307 12:38:10 XLON 512 15.8 478176505542758 12:38:10 BATE 105 15.81 030000UWQ 12:38:10 BATE 117 15.815 030000UWR 12:38:10 XLON 316 15.8 478176505542761 12:38:10 XLON 43 15.8 478176505542763 12:38:10 XLON 203 15.825 478176505542725 12:38:10 BATE 152 15.82 030000UWH 12:38:11 XLON 347 15.8 478176505542765 12:38:11 BATE 109 15.805 030000UWX 12:38:12 BATE 302 15.805 030000UWZ 12:38:12 BATE 109 15.805 030000UX0 12:38:13 BATE 36 15.805 030000UX1 12:38:18 BATE 104 15.805 030000UXJ 12:38:20 BATE 24 15.805 030000UXQ 12:38:20 BATE 12 15.805 030000UXR 12:38:20 BATE 30 15.805 030000UXS 12:38:20 BATE 87 15.805 030000UXT 12:38:21 BATE 118 15.805 030000UXW 12:38:22 BATE 114 15.805 030000UXZ 12:38:22 XLON 218 15.81 478176505542781 12:38:22 XLON 150 15.81 478176505542782 12:38:22 XLON 118 15.81 478176505542783 12:38:39 XLON 31 15.81 478176505542812 12:38:39 XLON 58 15.81 478176505542813 12:38:39 XLON 228 15.81 478176505542814 12:39:16 BATE 257 15.805 030000V0C 12:39:16 XLON 211 15.805 478176505542831 12:39:16 XLON 317 15.805 478176505542833 12:40:31 BATE 257 15.805 030000V2O 12:40:31 XLON 235 15.805 478176505542968 12:40:31 XLON 530 15.805 478176505542972 12:41:37 BATE 259 15.805 030000V5U 12:41:37 BATE 191 15.805 030000V5V 12:41:37 XLON 137 15.805 478176505543107 12:41:37 XLON 126 15.805 478176505543108 12:41:37 BATE 156 15.805 030000V5X 12:44:04 XLON 276 15.805 478176505543289 12:44:04 BATE 100 15.805 030000VBN 12:44:04 BATE 99 15.805 030000VBO 12:44:04 BATE 119 15.805 030000VBP 12:44:04 BATE 118 15.81 030000VBQ 12:44:04 BATE 40 15.81 030000VBR 12:44:04 BATE 111 15.81 030000VBS 12:46:13 XLON 328 15.8 478176505543667 12:51:26 XLON 475 15.8 478176505544224 12:52:09 XLON 210 15.795 478176505544282 12:52:09 XLON 440 15.79 478176505544285 12:53:16 XLON 608 15.79 478176505544419 12:53:16 XLON 50 15.79 478176505544420 12:55:07 XLON 268 15.815 478176505544570 12:59:12 XLON 178 15.815 478176505544978 12:59:12 XLON 306 15.815 478176505544979 13:05:20 XLON 290 15.825 478176505545550 13:06:23 XLON 420 15.825 478176505545771 13:13:14 XLON 150 15.83 478176505546336 13:13:14 XLON 64 15.83 478176505546337 13:13:19 XLON 127 15.83 478176505546360 13:16:09 BATE 31 15.83 030000XKZ 13:16:11 BATE 670 15.83 030000XL0 13:16:11 XLON 292 15.83 478176505546621 13:16:11 XLON 36 15.83 478176505546625 13:16:12 XLON 319 15.825 478176505546627 13:16:15 XLON 161 15.825 478176505546636 13:17:02 XLON 152 15.825 478176505546691 13:17:02 BATE 119 15.83 030000XNF 13:17:02 BATE 20 15.83 030000XNG 13:20:00 XLON 390 15.83 478176505546897 13:20:00 XLON 63 15.83 478176505546898 13:20:00 XLON 150 15.83 478176505546900 13:20:00 XLON 124 15.83 478176505546901 13:20:00 XLON 116 15.83 478176505546902 13:20:00 XLON 150 15.82 478176505546905 13:20:00 XLON 116 15.82 478176505546906 13:20:00 XLON 88 15.82 478176505546907 13:20:01 XLON 43 15.82 478176505546914 13:20:01 XLON 37 15.82 478176505546915 13:20:01 XLON 76 15.82 478176505546916 13:20:11 XLON 397 15.82 478176505546940 13:20:11 XLON 150 15.82 478176505546942 13:20:11 XLON 64 15.82 478176505546943 13:20:12 BATE 105 15.82 030000XUP 13:20:17 BATE 80 15.82 030000XUY 13:23:20 XLON 307 15.815 478176505547349 13:27:21 XLON 330 15.82 478176505547826 13:29:33 BATE 61 15.815 030000YNC 13:29:33 BATE 400 15.815 030000YND 13:29:33 BATE 28 15.815 030000YNE 13:29:33 BATE 17 15.815 030000YNF 13:29:33 BATE 204 15.815 030000YNG 13:29:34 BATE 229 15.815 030000YNL 13:29:35 BATE 108 15.815 030000YNO 13:29:35 XLON 25 15.815 478176505548172 13:30:34 XLON 241 15.815 478176505548276 13:30:39 XLON 36 15.815 478176505548294 13:30:39 XLON 150 15.815 478176505548295 13:30:39 XLON 124 15.815 478176505548296 13:30:41 XLON 150 15.815 478176505548297 13:30:41 XLON 42 15.815 478176505548298 13:30:43 XLON 150 15.815 478176505548300 13:30:43 XLON 108 15.815 478176505548301 13:30:44 XLON 150 15.815 478176505548302 13:30:44 XLON 124 15.815 478176505548303 13:30:46 XLON 150 15.815 478176505548317 13:30:46 XLON 55 15.815 478176505548318 13:30:48 XLON 150 15.815 478176505548319 13:30:49 XLON 150 15.815 478176505548321 13:30:49 XLON 55 15.815 478176505548322 13:30:49 XLON 124 15.815 478176505548323 13:30:50 XLON 150 15.815 478176505548325 13:30:50 XLON 61 15.815 478176505548326 13:30:51 XLON 108 15.815 478176505548327 13:31:18 XLON 150 15.815 478176505548371 13:32:09 XLON 150 15.815 478176505548441 13:32:17 XLON 113 15.815 478176505548470 13:32:27 XLON 240 15.81 478176505548559 13:32:44 BATE 32 15.81 030000YXS 13:32:44 BATE 119 15.81 030000YXT 13:32:56 XLON 127 15.805 478176505548701 13:32:56 XLON 115 15.805 478176505548702 13:32:56 XLON 150 15.805 478176505548703 13:33:53 XLON 136 15.805 478176505548815 13:33:54 BATE 214 15.805 030000Z1Q 13:33:57 XLON 2 15.805 478176505548834 13:33:57 XLON 36 15.805 478176505548835 13:33:57 BATE 64 15.805 030000Z24 13:33:59 BATE 91 15.805 030000Z29 13:34:29 BATE 214 15.8 030000Z56 13:35:04 BATE 226 15.795 030000Z79 13:35:09 XLON 150 15.8 478176505549095 13:35:09 XLON 41 15.8 478176505549096 13:35:09 XLON 131 15.8 478176505549097 13:35:09 XLON 114 15.8 478176505549098 13:35:13 BATE 4 15.79 030000Z90 13:35:13 BATE 12 15.79 030000Z91 13:35:13 BATE 50 15.79 030000Z92 13:35:13 BATE 95 15.79 030000Z93 13:35:14 XLON 150 15.795 478176505549116 13:55:10 BATE 160 15.785 0300010RQ 14:00:41 BATE 174 15.8 0300011CR 14:00:42 BATE 191 15.8 0300011CS 14:00:47 BATE 174 15.795 0300011D6 14:00:47 BATE 348 15.795 0300011D7 14:00:47 XLON 141 15.795 478176505551705 14:00:47 XLON 62 15.795 478176505551706 14:00:47 XLON 144 15.795 478176505551707 14:00:47 XLON 125 15.795 478176505551708 14:00:47 XLON 150 15.795 478176505551709 14:00:47 BATE 365 15.795 0300011DA 14:00:49 XLON 147 15.795 478176505551710 14:00:49 XLON 125 15.795 478176505551711 14:00:49 BATE 72 15.795 0300011DF 14:00:50 BATE 80 15.795 0300011DG 14:00:50 BATE 99 15.795 0300011DH 14:00:50 BATE 34 15.795 0300011DI 14:01:11 XLON 134 15.795 478176505551750 14:01:11 XLON 122 15.795 478176505551751 14:01:11 XLON 52 15.795 478176505551752 14:01:16 XLON 55 15.795 478176505551762 14:01:16 XLON 134 15.795 478176505551763 14:01:18 XLON 65 15.795 478176505551764 14:01:18 XLON 36 15.795 478176505551765 14:01:20 XLON 117 15.795 478176505551766 14:01:20 XLON 55 15.795 478176505551767 14:01:20 XLON 44 15.795 478176505551768 14:01:20 XLON 92 15.795 478176505551769 14:01:22 XLON 108 15.795 478176505551773 14:01:22 XLON 108 15.795 478176505551774 14:01:22 XLON 92 15.795 478176505551775 14:05:06 BATE 120 15.785 0300011UU 14:05:06 BATE 175 15.785 0300011UV 14:05:08 BATE 108 15.785 0300011V6 14:05:08 BATE 87 15.785 0300011V7 14:05:08 BATE 142 15.785 0300011V8 14:05:10 BATE 108 15.785 0300011VA 14:05:10 BATE 87 15.785 0300011VB 14:05:10 BATE 122 15.785 0300011VC 14:05:11 BATE 118 15.785 0300011VG 14:05:11 BATE 50 15.785 0300011VH 14:06:19 XLON 150 15.775 478176505552574 14:06:19 XLON 240 15.775 478176505552575 14:07:21 XLON 150 15.775 478176505552679 14:07:26 XLON 36 15.775 478176505552690 14:07:26 XLON 97 15.775 478176505552691 14:07:31 XLON 127 15.775 478176505552703 14:07:31 XLON 133 15.775 478176505552704 14:07:31 XLON 107 15.775 478176505552705 14:07:35 XLON 101 15.775 478176505552714 14:07:37 XLON 107 15.775 478176505552715 14:07:37 XLON 55 15.775 478176505552716 14:07:39 XLON 113 15.775 478176505552719 14:07:39 XLON 58 15.775 478176505552720 14:07:40 BATE 99 15.765 030001228 14:07:40 BATE 111 15.765 030001229 14:07:40 BATE 79 15.765 03000122A 14:07:43 XLON 150 15.76 478176505552739 14:07:43 XLON 212 15.76 478176505552740 14:07:45 XLON 214 15.76 478176505552741 14:07:45 XLON 147 15.76 478176505552742 14:07:45 XLON 150 15.76 478176505552743 14:07:45 XLON 13 15.76 478176505552744 14:07:45 XLON 36 15.76 478176505552745 14:07:45 XLON 19 15.76 478176505552746 14:07:47 XLON 17 15.76 478176505552751 14:07:47 XLON 169 15.76 478176505552752 14:07:47 XLON 150 15.76 478176505552753 14:07:47 XLON 117 15.76 478176505552754 14:07:47 XLON 126 15.76 478176505552755 14:08:02 XLON 150 15.745 478176505552925 14:08:02 XLON 194 15.745 478176505552926 14:08:02 BATE 242 15.75 03000124R 14:08:02 BATE 118 15.75 03000124S 14:08:02 BATE 138 15.75 03000124T 14:08:03 XLON 211 15.745 478176505552930 14:08:03 XLON 151 15.745 478176505552931 14:08:03 XLON 70 15.745 478176505552932 14:08:03 XLON 150 15.745 478176505552933 14:08:03 XLON 55 15.745 478176505552934 14:09:02 XLON 70 15.745 478176505553054 14:09:02 BATE 160 15.745 03000128O 14:09:20 XLON 212 15.74 478176505553096 14:09:20 XLON 150 15.74 478176505553097 14:09:20 BATE 69 15.735 0300012A7 14:09:20 BATE 27 15.735 0300012A8 14:09:20 BATE 15 15.735 0300012A2 14:09:23 XLON 55 15.74 478176505553098 14:09:23 XLON 150 15.74 478176505553099 14:09:25 XLON 100 15.74 478176505553100 14:10:41 BATE 182 15.74 0300012E3 14:10:41 BATE 9 15.74 0300012E6 14:10:41 BATE 3 15.74 0300012E7 14:10:41 BATE 26 15.74 0300012E8 14:10:41 BATE 143 15.74 0300012E9 14:11:26 BATE 22 15.73 0300012IN 14:23:04 XLON 22 15.775 478176505554986 14:23:04 XLON 150 15.775 478176505554987 14:23:04 BATE 64 15.775 0300013T1 14:23:09 XLON 64 15.775 478176505555000 14:23:09 XLON 57 15.775 478176505555001 14:23:09 XLON 150 15.775 478176505555002 14:23:09 XLON 32 15.775 478176505555003 14:23:11 XLON 79 15.775 478176505555006 14:23:27 XLON 150 15.775 478176505555035 14:23:44 XLON 150 15.775 478176505555048 14:23:44 XLON 110 15.775 478176505555049 14:23:44 XLON 134 15.775 478176505555050 14:23:44 XLON 156 15.775 478176505555051 14:23:44 XLON 120 15.775 478176505555052 14:23:44 XLON 336 15.775 478176505555053 14:23:49 XLON 150 15.775 478176505555057 14:30:00 BATE 259 15.785 0300014OG 14:30:00 BATE 259 15.785 0300014ON 14:30:47 BATE 55 15.785 03000150B 14:30:47 BATE 80 15.785 03000150C 14:30:47 BATE 109 15.785 03000150D 14:30:47 XLON 112 15.78 478176505556770 14:30:47 BATE 146 15.78 03000150F 14:31:15 BATE 203 15.775 030001578 14:35:55 XLON 150 15.78 478176505558654 14:35:55 XLON 150 15.785 478176505558655 14:35:55 XLON 157 15.785 478176505558656 14:35:55 XLON 60 15.785 478176505558657 14:35:55 XLON 141 15.785 478176505558658 14:35:55 XLON 1288 15.785 478176505558659 14:35:55 XLON 39 15.785 478176505558660 14:35:55 BATE 240 15.78 030001674 14:36:00 XLON 24 15.785 478176505558696 14:36:00 XLON 620 15.785 478176505558697 14:36:00 XLON 150 15.785 478176505558698 14:36:00 XLON 453 15.785 478176505558699 14:36:01 XLON 36 15.785 478176505558714 14:36:01 XLON 155 15.785 478176505558715 14:36:01 XLON 157 15.785 478176505558716 14:36:02 XLON 125 15.785 478176505558735 14:36:02 XLON 63 15.785 478176505558736 14:37:34 XLON 240 15.78 478176505559220 14:37:34 XLON 108 15.78 478176505559221 14:37:34 XLON 161 15.78 478176505559222 14:37:34 XLON 150 15.78 478176505559223 14:37:34 XLON 78 15.78 478176505559224 14:39:43 XLON 49 15.78 478176505559736 14:39:49 BATE 164 15.775 0300016TZ 14:41:27 XLON 277 15.765 478176505560321 14:41:27 XLON 277 15.765 478176505560330 14:41:29 XLON 240 15.765 478176505560352 14:41:29 XLON 108 15.765 478176505560353 14:41:52 XLON 557 15.76 478176505560487 14:41:52 XLON 204 15.755 478176505560490 14:41:52 XLON 43 15.755 478176505560491 14:41:52 XLON 204 15.755 478176505560492 14:41:54 BATE 214 15.76 0300017A7 14:42:04 XLON 154 15.76 478176505560593 14:42:04 XLON 210 15.76 478176505560594 14:42:04 XLON 128 15.76 478176505560595 14:42:09 XLON 94 15.76 478176505560645 14:42:09 XLON 150 15.76 478176505560646 14:42:09 XLON 154 15.76 478176505560647 14:42:26 XLON 164 15.76 478176505560771 14:43:04 XLON 164 15.76 478176505561010 14:43:04 XLON 47 15.76 478176505561011 14:43:05 BATE 10 15.76 0300017J7 14:43:05 XLON 220 15.755 478176505561020 14:43:05 XLON 220 15.755 478176505561021 14:43:05 BATE 14 15.76 0300017JB 14:43:05 BATE 41 15.76 0300017JC 14:43:05 BATE 34 15.76 0300017JD 14:43:05 BATE 37 15.76 0300017JE 14:43:08 XLON 26 15.75 478176505561135 14:43:08 XLON 399 15.75 478176505561136 14:43:09 XLON 150 15.75 478176505561174 14:43:11 XLON 150 15.75 478176505561189 14:43:11 BATE 103 15.75 0300017LU 14:43:11 BATE 162 15.75 0300017LV 14:43:13 XLON 102 15.75 478176505561201 14:43:13 XLON 180 15.75 478176505561202 14:43:13 BATE 164 15.75 0300017MH 14:43:14 XLON 150 15.75 478176505561239 14:43:14 XLON 158 15.75 478176505561240 14:43:16 XLON 150 15.75 478176505561252 14:43:16 XLON 145 15.75 478176505561253 14:43:16 XLON 158 15.75 478176505561254 14:43:16 BATE 81 15.75 0300017MV 14:43:17 BATE 155 15.75 0300017MY 14:43:18 XLON 78 15.745 478176505561258 14:43:21 XLON 58 15.745 478176505561270 14:43:22 XLON 158 15.745 478176505561298 14:43:22 XLON 43 15.745 478176505561299 14:43:22 XLON 87 15.745 478176505561300 14:43:22 XLON 286 15.745 478176505561301 14:43:23 XLON 36 15.745 478176505561309 14:43:23 XLON 200 15.745 478176505561310 14:43:23 XLON 86 15.745 478176505561311 14:43:23 XLON 144 15.745 478176505561312 14:43:24 XLON 150 15.74 478176505561338 14:43:24 XLON 36 15.74 478176505561339 14:43:26 XLON 40 15.74 478176505561357 14:43:26 XLON 78 15.74 478176505561358 14:43:27 XLON 108 15.74 478176505561364 14:43:27 XLON 158 15.74 478176505561367 14:43:28 XLON 98 15.74 478176505561370 14:43:32 XLON 150 15.74 478176505561390 14:43:32 XLON 78 15.74 478176505561391 14:43:36 XLON 155 15.74 478176505561413 14:43:38 XLON 58 15.74 478176505561434 14:43:41 XLON 58 15.74 478176505561468 14:43:45 XLON 150 15.74 478176505561538 14:43:45 XLON 36 15.74 478176505561539 14:43:48 XLON 127 15.74 478176505561551 14:43:48 XLON 150 15.74 478176505561552 14:43:52 XLON 58 15.74 478176505561565 14:43:52 XLON 61 15.74 478176505561566 14:43:53 XLON 544 15.73 478176505561587 14:44:42 BATE 126 15.73 0300017ZA 14:44:42 XLON 240 15.73 478176505561854 14:45:00 XLON 199 15.725 478176505561963 14:45:00 XLON 139 15.725 478176505561964 14:45:00 XLON 70 15.725 478176505561965 14:45:32 XLON 71 15.72 478176505562206 14:45:32 XLON 43 15.72 478176505562207 14:45:48 XLON 138 15.72 478176505562371 14:46:57 XLON 184 15.72 478176505562791 14:47:47 XLON 322 15.735 478176505563044 14:47:47 XLON 351 15.735 478176505563045 14:49:03 BATE 95 15.75 0300018VS 14:49:43 XLON 271 15.76 478176505563655 14:50:34 XLON 555 15.765 478176505563944 14:50:34 BATE 180 15.765 030001987 14:50:34 XLON 240 15.765 478176505563945 14:50:34 XLON 315 15.765 478176505563946 14:50:34 BATE 165 15.77 030001989 14:50:34 BATE 5 15.77 03000198A 14:50:34 BATE 110 15.77 03000198B 14:50:34 BATE 118 15.77 03000198C 14:50:39 BATE 124 15.765 030001999 14:50:39 XLON 75 15.765 478176505564005 14:50:39 XLON 150 15.765 478176505564006 14:50:39 BATE 61 15.765 03000199A 14:50:39 BATE 43 15.765 03000199B 14:50:40 XLON 150 15.765 478176505564019 14:50:40 XLON 118 15.765 478176505564020 14:50:40 XLON 31 15.765 478176505564021 14:50:40 XLON 72 15.765 478176505564022 14:50:42 BATE 137 15.765 03000199O 14:50:42 XLON 150 15.765 478176505564046 14:50:42 XLON 118 15.765 478176505564047 14:51:06 XLON 9 15.765 478176505564210 14:51:18 XLON 150 15.76 478176505564244 14:51:18 XLON 156 15.76 478176505564245 14:51:18 XLON 136 15.76 478176505564246 14:51:18 XLON 117 15.76 478176505564247 14:51:23 XLON 36 15.76 478176505564281 14:55:15 XLON 150 15.755 478176505565628 14:56:06 XLON 150 15.755 478176505565833 14:56:06 XLON 173 15.755 478176505565834 15:00:08 XLON 150 15.75 478176505566830 15:00:08 BATE 133 15.75 030001AZX 15:00:14 XLON 150 15.75 478176505566879 15:00:14 XLON 155 15.75 478176505566880 15:00:19 XLON 150 15.735 478176505566990 15:00:19 XLON 26 15.735 478176505566991 15:00:19 XLON 161 15.735 478176505566992 15:00:19 BATE 107 15.735 030001B41 15:00:21 XLON 150 15.735 478176505567025 15:00:21 XLON 161 15.735 478176505567026 15:00:23 XLON 150 15.735 478176505567045 15:00:23 XLON 159 15.735 478176505567046 15:00:23 XLON 155 15.735 478176505567047 15:00:23 BATE 103 15.735 030001B5G 15:00:29 XLON 150 15.735 478176505567111 15:00:29 XLON 165 15.735 478176505567112 15:00:29 BATE 182 15.735 030001B6M 15:00:32 BATE 36 15.735 030001B7B 15:00:40 XLON 155 15.735 478176505567166 15:00:40 XLON 150 15.735 478176505567167 15:00:40 BATE 85 15.735 030001B94 15:00:41 BATE 21 15.725 030001B9O 15:00:41 BATE 23 15.725 030001B9P 15:00:41 BATE 176 15.725 030001B9Q 15:00:49 XLON 150 15.725 478176505567326 15:00:49 XLON 165 15.725 478176505567327 15:01:32 XLON 150 15.725 478176505567567 15:01:32 XLON 166 15.725 478176505567568 15:01:32 XLON 163 15.725 478176505567569 15:01:33 XLON 223 15.715 478176505567580 15:01:33 BATE 174 15.725 030001BJT 15:01:33 BATE 82 15.725 030001BJU 15:01:37 XLON 156 15.715 478176505567643 15:01:39 XLON 18 15.715 478176505567658 15:01:41 XLON 150 15.715 478176505567686 15:01:41 XLON 58 15.715 478176505567687 15:01:43 XLON 72 15.715 478176505567692 15:01:51 XLON 80 15.715 478176505567730 15:01:55 XLON 68 15.715 478176505567738 15:01:55 XLON 131 15.715 478176505567739 15:01:55 XLON 105 15.715 478176505567740 15:02:00 XLON 17 15.705 478176505567775 15:02:00 XLON 204 15.705 478176505567776 15:02:00 XLON 191 15.705 478176505567777 15:02:58 BATE 226 15.7 030001BWI 15:02:58 BATE 95 15.7 030001BWJ 15:02:58 XLON 138 15.705 478176505568192 15:02:58 XLON 156 15.705 478176505568193 15:03:03 XLON 64 15.705 478176505568199 15:03:03 XLON 105 15.705 478176505568200 15:03:03 XLON 89 15.705 478176505568201 15:03:34 BATE 140 15.695 030001C1F 15:03:41 BATE 50 15.695 030001C28 15:04:37 XLON 97 15.695 478176505568863 15:05:13 XLON 240 15.69 478176505569284 15:06:08 BATE 182 15.68 030001CKB 15:06:08 BATE 310 15.68 030001CKC 15:06:15 XLON 122 15.68 478176505569759 15:06:15 XLON 168 15.68 478176505569760 15:08:21 XLON 708 15.705 478176505570561 15:08:21 BATE 342 15.705 030001D34 15:08:21 XLON 240 15.7 478176505570565 15:08:21 XLON 240 15.705 478176505570566 15:08:21 XLON 157 15.705 478176505570567 15:09:19 BATE 40 15.695 030001D7W 15:09:29 XLON 118 15.69 478176505570874 15:10:28 BATE 110 15.7 030001DJQ 15:11:32 BATE 110 15.7 030001DQ3 15:11:32 BATE 118 15.7 030001DQ4 15:11:32 BATE 100 15.7 030001DQ5 15:12:02 XLON 155 15.69 478176505571699 15:12:07 XLON 114 15.69 478176505571721 15:12:07 XLON 36 15.69 478176505571722 15:12:35 BATE 131 15.695 030001DW0 15:13:56 BATE 80 15.71 030001E5K 15:14:06 BATE 80 15.71 030001E79 15:14:08 BATE 115 15.705 030001E7P 15:14:08 BATE 109 15.71 030001E7Q 15:14:08 BATE 73 15.71 030001E7R 15:14:08 XLON 160 15.705 478176505572361 15:14:08 XLON 141 15.705 478176505572362 15:15:04 XLON 150 15.7 478176505572543 15:15:47 BATE 122 15.71 030001EGH 15:15:47 BATE 26 15.71 030001EGI 15:15:55 XLON 150 15.7 478176505572746 15:16:37 XLON 240 15.7 478176505572934 15:16:37 XLON 150 15.7 478176505572935 15:16:42 XLON 126 15.7 478176505573003 15:16:42 XLON 91 15.7 478176505573004 15:16:42 XLON 150 15.7 478176505573005 15:16:49 XLON 150 15.7 478176505573022 15:16:57 XLON 92 15.7 478176505573054 15:18:48 XLON 163 15.705 478176505573554 15:18:48 XLON 126 15.705 478176505573555 15:19:15 XLON 157 15.705 478176505573649 15:19:15 XLON 52 15.705 478176505573650 15:19:58 XLON 205 15.7 478176505573808 15:19:58 XLON 5 15.7 478176505573809 15:21:25 XLON 543 15.71 478176505574116 15:22:37 XLON 34 15.725 478176505574498 15:22:37 XLON 102 15.725 478176505574499 15:22:58 XLON 616 15.72 478176505574597 15:22:58 BATE 100 15.72 030001FS7 15:22:59 BATE 19 15.72 030001FS8 15:22:59 BATE 26 15.72 030001FS9 15:22:59 BATE 181 15.72 030001FSA 15:23:37 XLON 400 15.715 478176505574790 15:23:37 XLON 237 15.715 478176505574791 15:25:55 XLON 327 15.72 478176505575473 15:26:07 XLON 276 15.72 478176505575553 15:26:07 XLON 51 15.72 478176505575554 15:26:09 BATE 81 15.72 030001GFA 15:26:18 XLON 150 15.715 478176505575744 15:26:18 XLON 163 15.715 478176505575745 15:26:18 XLON 164 15.715 478176505575746 15:26:18 BATE 161 15.715 030001GHP 15:26:23 XLON 102 15.715 478176505575764 15:26:23 XLON 36 15.715 478176505575765 15:26:24 XLON 51 15.715 478176505575767 15:29:42 XLON 150 15.7 478176505576582 15:29:48 XLON 150 15.7 478176505576622 15:29:53 XLON 150 15.7 478176505576657 15:29:53 XLON 40 15.7 478176505576658 15:30:35 BATE 16 15.705 030001HAL 15:30:35 XLON 55 15.705 478176505576893 15:30:40 BATE 80 15.7 030001HB4 15:30:40 XLON 21 15.7 478176505576910 15:31:14 BATE 138 15.7 030001HET 15:31:15 XLON 34 15.7 478176505577045 15:31:27 XLON 150 15.7 478176505577130 15:31:27 XLON 151 15.7 478176505577131 15:31:27 XLON 125 15.7 478176505577132 15:31:27 XLON 134 15.7 478176505577133 15:31:27 XLON 49 15.7 478176505577134 15:31:27 XLON 91 15.7 478176505577135 15:32:09 XLON 36 15.7 478176505577342 15:32:09 XLON 173 15.7 478176505577343 15:32:14 XLON 84 15.7 478176505577425 15:32:14 XLON 102 15.7 478176505577426 15:32:23 XLON 161 15.7 478176505577483 15:32:23 XLON 136 15.7 478176505577484 15:32:28 XLON 21 15.7 478176505577514 15:32:28 XLON 15 15.7 478176505577515 15:32:28 XLON 161 15.7 478176505577516 15:32:28 XLON 150 15.7 478176505577517 15:32:31 XLON 211 15.7 478176505577521 15:32:32 XLON 161 15.7 478176505577550 15:32:34 XLON 102 15.7 478176505577556 15:32:35 XLON 284 15.7 478176505577558 15:32:35 XLON 161 15.7 478176505577559 15:32:35 XLON 102 15.7 478176505577560 15:32:36 XLON 150 15.7 478176505577565 15:32:36 XLON 258 15.7 478176505577566 15:32:36 XLON 36 15.7 478176505577567 15:32:36 XLON 102 15.7 478176505577568 15:32:38 XLON 56 15.7 478176505577572 15:32:38 XLON 102 15.7 478176505577573 15:32:38 XLON 161 15.7 478176505577574 15:32:39 XLON 108 15.7 478176505577576 15:32:39 XLON 121 15.7 478176505577577 15:32:40 XLON 97 15.7 478176505577578 15:32:43 XLON 102 15.7 478176505577582 15:32:44 XLON 102 15.7 478176505577584 15:32:48 XLON 117 15.7 478176505577585 15:34:35 BATE 110 15.695 030001I5B 15:34:35 XLON 240 15.695 478176505577945 15:34:35 XLON 166 15.695 478176505577946 15:34:35 XLON 102 15.695 478176505577947 15:34:35 XLON 670 15.695 478176505577948 15:34:35 XLON 117 15.695 478176505577949 15:34:37 XLON 431 15.695 478176505577954 15:34:37 XLON 33 15.695 478176505577955 15:34:37 XLON 77 15.695 478176505577956 15:34:37 XLON 150 15.695 478176505577957 15:34:37 XLON 144 15.695 478176505577958 15:34:37 XLON 185 15.695 478176505577959 15:34:37 XLON 102 15.695 478176505577960 15:34:37 XLON 304 15.695 478176505577961 15:34:37 BATE 101 15.695 030001I5T 15:34:38 XLON 150 15.695 478176505577962 15:34:38 XLON 102 15.695 478176505577963 15:34:38 BATE 80 15.695 030001I5Y 15:34:38 BATE 90 15.695 030001I5Z 15:34:38 XLON 102 15.695 478176505577964 15:34:39 XLON 15 15.695 478176505577965 15:34:39 XLON 117 15.695 478176505577966 15:36:07 XLON 192 15.69 478176505578308 15:36:18 XLON 237 15.685 478176505578469 15:37:58 XLON 161 15.69 478176505578913 15:37:58 XLON 64 15.69 478176505578914 15:37:59 XLON 206 15.69 478176505578925 15:37:59 XLON 75 15.69 478176505578928 15:39:26 XLON 60 15.69 478176505579330 15:39:26 XLON 36 15.69 478176505579331 15:39:26 XLON 102 15.69 478176505579332 15:39:26 XLON 191 15.69 478176505579333 15:39:27 XLON 143 15.69 478176505579348 15:39:27 XLON 141 15.69 478176505579349 15:39:27 XLON 132 15.69 478176505579350 15:39:27 XLON 102 15.69 478176505579351 15:39:41 XLON 150 15.69 478176505579433 15:39:44 XLON 138 15.69 478176505579446 15:39:51 XLON 102 15.69 478176505579469 15:40:00 XLON 150 15.69 478176505579536 15:40:00 XLON 10 15.685 478176505579538 15:40:00 XLON 400 15.685 478176505579539 15:40:00 XLON 147 15.685 478176505579540 15:40:00 BATE 80 15.685 030001J8F 15:40:19 BATE 100 15.68 030001JAL 15:40:19 XLON 240 15.68 478176505579601 15:40:19 BATE 149 15.68 030001JAM 15:40:22 XLON 122 15.68 478176505579606 15:40:24 BATE 16 15.68 030001JAW 15:40:24 BATE 85 15.68 030001JAX 15:40:27 BATE 10 15.68 030001JBB 15:40:28 XLON 102 15.68 478176505579630 15:40:30 BATE 9 15.68 030001JBS 15:40:33 XLON 102 15.68 478176505579640 15:41:20 XLON 150 15.68 478176505579838 15:41:23 BATE 71 15.675 030001JG8 15:41:23 BATE 117 15.675 030001JG9 15:41:27 BATE 35 15.675 030001JGU 15:41:29 BATE 45 15.675 030001JGV 15:41:29 BATE 38 15.675 030001JGW 15:41:30 BATE 45 15.675 030001JH2 15:41:30 BATE 32 15.675 030001JH3 15:41:30 BATE 116 15.675 030001JH4 15:41:32 BATE 45 15.675 030001JH8 15:41:32 BATE 32 15.675 030001JH9 15:41:37 XLON 150 15.67 478176505579974 15:41:37 XLON 75 15.67 478176505579975 15:41:42 XLON 13 15.67 478176505580029 15:41:45 XLON 247 15.665 478176505580088 15:41:45 XLON 146 15.665 478176505580089 15:42:27 BATE 121 15.66 030001JNP 15:42:27 BATE 77 15.66 030001JNQ 15:42:31 XLON 150 15.65 478176505580387 15:42:36 XLON 36 15.65 478176505580464 15:42:36 XLON 150 15.65 478176505580465 15:42:36 XLON 151 15.65 478176505580466 15:42:36 XLON 44 15.65 478176505580467 15:42:41 XLON 150 15.65 478176505580510 15:42:41 XLON 73 15.65 478176505580511 15:42:43 XLON 108 15.65 478176505580529 15:42:43 XLON 66 15.65 478176505580530 15:42:45 XLON 301 15.65 478176505580535 15:42:49 XLON 146 15.65 478176505580547 15:42:51 XLON 151 15.65 478176505580548 15:42:51 XLON 595 15.65 478176505580549 15:42:53 XLON 334 15.65 478176505580550 15:42:53 XLON 150 15.65 478176505580551 15:42:53 XLON 66 15.65 478176505580552 15:42:53 XLON 305 15.65 478176505580553 15:42:53 XLON 127 15.65 478176505580554 15:43:02 XLON 303 15.65 478176505580577 15:43:02 XLON 241 15.65 478176505580578 15:43:03 XLON 285 15.65 478176505580579 15:43:03 XLON 148 15.65 478176505580580 15:43:11 XLON 150 15.65 478176505580684 15:43:13 XLON 150 15.65 478176505580697 15:43:13 XLON 209 15.65 478176505580698 15:43:18 XLON 205 15.65 478176505580739 15:43:21 XLON 155 15.65 478176505580745 15:43:21 XLON 36 15.65 478176505580746 15:43:25 XLON 116 15.65 478176505580779 15:44:11 XLON 12 15.65 478176505580964 15:44:14 BATE 27 15.65 030001K1T 15:44:14 BATE 164 15.65 030001K1U 15:44:16 XLON 224 15.65 478176505580977 15:44:16 XLON 182 15.65 478176505580978 15:44:16 XLON 33 15.65 478176505580979 15:48:01 XLON 551 15.66 478176505581746 15:48:01 XLON 551 15.66 478176505581749 15:48:51 XLON 478 15.655 478176505581907 15:48:51 XLON 235 15.655 478176505581908 15:49:04 BATE 55 15.665 030001KVX 15:49:06 XLON 21 15.665 478176505582016 15:49:06 XLON 102 15.665 478176505582017 15:50:26 XLON 208 15.665 478176505582239 15:50:51 XLON 208 15.665 478176505582290 15:50:51 XLON 403 15.665 478176505582291 15:50:55 XLON 358 15.66 478176505582304 15:51:09 XLON 358 15.66 478176505582361 15:51:34 XLON 218 15.655 478176505582401 15:51:34 BATE 138 15.66 030001LAP 15:51:34 BATE 245 15.66 030001LAQ 15:51:34 XLON 102 15.66 478176505582405 15:55:29 XLON 33 15.67 478176505583249 15:55:29 XLON 97 15.67 478176505583250 15:55:31 XLON 102 15.67 478176505583251 15:55:32 XLON 102 15.67 478176505583252 15:55:32 XLON 36 15.67 478176505583253 15:55:33 XLON 102 15.67 478176505583254 15:55:33 XLON 102 15.67 478176505583255 15:55:34 XLON 102 15.67 478176505583258 15:55:34 XLON 36 15.67 478176505583259 15:55:35 XLON 102 15.67 478176505583262 15:55:35 BATE 12 15.67 030001M38 15:55:36 XLON 102 15.67 478176505583269 15:55:36 BATE 10 15.67 030001M3D 15:55:36 XLON 102 15.67 478176505583274 15:55:37 XLON 102 15.67 478176505583275 15:55:37 XLON 102 15.67 478176505583276 15:55:38 XLON 36 15.67 478176505583278 15:55:38 XLON 102 15.67 478176505583279 15:56:31 XLON 175 15.67 478176505583514 15:56:31 XLON 107 15.67 478176505583515 15:56:32 XLON 391 15.665 478176505583522 15:56:36 XLON 240 15.665 478176505583538 15:56:36 XLON 157 15.665 478176505583539 15:56:40 XLON 102 15.665 478176505583542 15:56:40 XLON 102 15.665 478176505583543 15:58:20 XLON 43 15.67 478176505583986 15:58:20 XLON 102 15.67 478176505583987 15:58:20 XLON 102 15.67 478176505583988 15:59:16 XLON 251 15.675 478176505584174 15:59:16 XLON 182 15.675 478176505584175 15:59:16 XLON 102 15.675 478176505584178 15:59:16 XLON 331 15.675 478176505584179 15:59:16 BATE 125 15.675 030001MSM 16:00:07 BATE 100 15.69 030001N23 16:03:14 XLON 85 15.695 478176505585306 16:03:15 XLON 15 15.695 478176505585318 16:03:15 XLON 70 15.695 478176505585319 16:04:09 XLON 168 15.695 478176505585531 16:04:09 XLON 140 15.695 478176505585532 16:04:09 XLON 139 15.695 478176505585533 16:04:14 XLON 102 15.695 478176505585550 16:04:14 XLON 161 15.695 478176505585551 16:04:14 BATE 16 15.695 030001NYA 16:04:15 XLON 102 15.695 478176505585562 16:04:17 XLON 102 15.695 478176505585571 16:04:19 XLON 102 15.695 478176505585579 16:04:20 XLON 102 15.695 478176505585585 16:04:52 XLON 98 15.7 478176505585730 16:05:04 XLON 102 15.7 478176505585798 16:05:09 XLON 102 15.705 478176505585857 16:06:32 XLON 302 15.71 478176505586308 16:06:32 XLON 91 15.71 478176505586311 16:11:32 XLON 219 15.71 478176505587553 16:11:32 XLON 190 15.71 478176505587554 16:11:32 XLON 102 15.71 478176505587555 16:11:32 BATE 16 15.71 030001PHJ 16:11:32 BATE 119 15.71 030001PHK 16:11:37 BATE 82 15.71 030001PHW 16:11:37 BATE 92 15.71 030001PHX 16:11:37 BATE 80 15.71 030001PHY 16:12:49 BATE 147 15.7 030001PON 16:12:49 BATE 42 15.7 030001POO 16:12:49 BATE 57 15.7 030001POQ 16:12:49 BATE 111 15.7 030001POR 16:12:54 BATE 165 15.695 030001PPB 16:12:56 BATE 256 15.695 030001PPI 16:14:53 BATE 45 15.69 030001Q47 16:16:20 XLON 55 15.695 478176505589243 16:16:20 XLON 102 15.695 478176505589244 16:16:20 XLON 36 15.695 478176505589245 16:16:20 XLON 121 15.695 478176505589246 16:16:20 XLON 436 15.695 478176505589247 16:16:20 XLON 411 15.695 478176505589264 16:16:20 XLON 234 15.695 478176505589265 16:16:21 XLON 102 15.695 478176505589270 16:16:21 XLON 36 15.695 478176505589271 16:16:21 XLON 275 15.695 478176505589272 16:16:21 XLON 72 15.695 478176505589273 16:16:21 XLON 102 15.695 478176505589274 16:16:21 XLON 104 15.695 478176505589275 16:16:22 XLON 215 15.695 478176505589277 16:16:22 XLON 234 15.695 478176505589278 16:16:22 XLON 108 15.695 478176505589279 16:16:22 XLON 102 15.695 478176505589280 16:17:02 BATE 342 15.695 030001QN5 16:19:27 BATE 5 15.7 030001R9J 16:19:27 BATE 1 15.7 030001R9K 16:19:27 XLON 68 15.7 478176505590409 16:19:27 XLON 5 15.7 478176505590410 16:19:30 XLON 107 15.7 478176505590421 16:19:34 XLON 115 15.7 478176505590458 16:19:56 XLON 554 15.695 478176505590537 16:20:40 XLON 554 15.695 478176505590831 16:21:19 XLON 275 15.695 478176505591304 16:21:22 XLON 100 15.695 478176505591381 16:21:22 XLON 102 15.695 478176505591382 16:21:26 XLON 136 15.69 478176505591526 16:21:26 BATE 114 15.695 030001RXG 16:21:26 BATE 33 15.695 030001RXH 16:21:26 XLON 275 15.69 478176505591533 16:21:26 XLON 310 15.69 478176505591534 16:24:12 BATE 115 15.69 030001SOI 16:24:12 BATE 33 15.69 030001SOJ 16:24:18 XLON 170 15.68 478176505592903 16:24:18 XLON 150 15.68 478176505592904 16:24:18 BATE 158 15.68 030001SQG 16:24:19 BATE 128 15.68 030001SQJ 16:24:21 XLON 134 15.68 478176505592945 16:24:22 XLON 57 15.68 478176505592953 16:24:27 BATE 12 15.68 030001SS5 16:24:38 BATE 163 15.68 030001SU6 16:24:52 XLON 25 15.685 478176505593129 16:24:54 XLON 101 15.685 478176505593139 16:24:56 XLON 15 15.685 478176505593170 16:24:56 XLON 86 15.685 478176505593171 16:25:01 XLON 151 15.685 478176505593213 16:25:21 BATE 163 15.685 030001T1W 16:25:22 BATE 28 15.685 030001T21 16:25:25 BATE 105 15.685 030001T2O 16:26:37 BATE 105 15.685 030001TG6 16:26:37 BATE 34 15.685 030001TG7 16:26:40 BATE 8 15.685 030001TGG 16:26:43 BATE 9 15.685 030001TGT 16:26:45 BATE 4 15.685 030001TH3 16:26:47 BATE 11 15.685 030001TH8 16:26:59 XLON 96 15.685 478176505594191 16:27:30 XLON 15 15.69 478176505594435 16:27:43 XLON 335 15.685 478176505594524 16:27:43 XLON 48 15.69 478176505594527 16:29:07 BATE 1 15.665 030001UBZ 16:29:45 BATE 32 15.665 030001ULN 16:29:50 BATE 118 15.665 030001UNL 16:29:54 BATE 89 15.665 030001UOL 16:29:56 BATE 329 15.65 030001UP3 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 POSUASKRURUURAR