Smiths Group PLC

Transaction in Own Shares • Feb 10, 2022

National Storage Mechanism | Additional information RNS Number : 2202B Smiths Group PLC 10 February 2022 10 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 09 February 2022 15.5082 225,000 15.3950 15.6450 XLON 09 February 2022 - - - - CHIX 09 February 2022 15.5294 72,241 15.4000 15.6400 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 09 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 08:53:16 XLON 112 15.415 483124307839238 08:53:16 XLON 122 15.415 483124307839239 08:53:23 XLON 227 15.42 483124307839267 08:53:23 XLON 212 15.415 483124307839269 08:53:23 XLON 227 15.42 483124307839273 08:55:14 XLON 219 15.415 483124307839874 08:55:15 XLON 150 15.415 483124307839880 08:55:16 BATE 431 15.41 030000BW1 08:56:32 XLON 248 15.41 483124307840204 08:56:37 XLON 136 15.41 483124307840213 08:58:21 XLON 618 15.41 483124307840681 08:58:22 XLON 240 15.41 483124307840688 08:58:22 XLON 116 15.41 483124307840689 08:58:22 XLON 150 15.41 483124307840690 08:58:22 XLON 112 15.41 483124307840691 08:58:22 XLON 150 15.405 483124307840707 08:58:22 XLON 140 15.405 483124307840708 08:58:22 XLON 12 15.405 483124307840709 08:58:22 BATE 135 15.4 030000C67 08:58:22 BATE 77 15.4 030000C68 09:00:12 XLON 150 15.4 483124307841223 09:00:12 XLON 240 15.4 483124307841224 09:00:12 XLON 64 15.4 483124307841225 09:00:13 XLON 60 15.4 483124307841226 09:02:23 BATE 80 15.41 030000CMH 09:03:26 XLON 53 15.415 483124307841831 09:03:26 XLON 645 15.415 483124307841832 09:03:26 BATE 41 15.41 030000CR2 09:03:26 BATE 169 15.41 030000CR3 09:03:26 XLON 150 15.41 483124307841845 09:03:26 XLON 240 15.415 483124307841846 09:03:26 XLON 65 15.415 483124307841847 09:03:26 XLON 240 15.415 483124307841848 09:03:26 XLON 46 15.415 483124307841849 09:03:26 XLON 31 15.41 483124307841854 09:03:26 XLON 229 15.41 483124307841855 09:03:26 XLON 212 15.41 483124307841850 09:03:27 XLON 61 15.41 483124307841856 09:03:27 XLON 58 15.41 483124307841857 09:03:28 XLON 240 15.405 483124307841860 09:03:28 XLON 240 15.41 483124307841861 09:03:28 XLON 150 15.41 483124307841862 09:03:28 BATE 337 15.405 030000CRC 09:03:28 BATE 34 15.405 030000CRD 09:03:28 XLON 176 15.405 483124307841869 09:03:28 BATE 134 15.405 030000CRE 09:03:33 XLON 240 15.405 483124307841890 09:03:33 BATE 292 15.405 030000CRT 09:03:32 XLON 175 15.405 483124307841886 09:03:36 XLON 150 15.41 483124307841929 09:03:36 XLON 150 15.41 483124307841930 09:03:36 XLON 150 15.41 483124307841931 09:03:36 XLON 45 15.41 483124307841932 09:03:37 XLON 205 15.41 483124307841933 09:03:39 XLON 63 15.4 483124307841954 09:03:40 XLON 198 15.405 483124307841962 09:03:45 XLON 224 15.395 483124307841994 09:04:14 XLON 680 15.415 483124307842136 09:04:15 XLON 10 15.415 483124307842137 09:04:15 XLON 309 15.415 483124307842138 09:04:15 XLON 150 15.415 483124307842139 09:04:15 XLON 150 15.42 483124307842140 09:04:15 XLON 64 15.42 483124307842141 09:04:15 XLON 81 15.42 483124307842142 09:04:15 XLON 138 15.42 483124307842143 09:04:15 XLON 117 15.42 483124307842144 09:04:15 XLON 74 15.42 483124307842145 09:04:17 XLON 150 15.42 483124307842183 09:04:17 XLON 75 15.42 483124307842184 09:04:17 XLON 429 15.415 483124307842186 09:04:17 XLON 150 15.415 483124307842187 09:04:17 XLON 177 15.415 483124307842188 09:04:17 XLON 80 15.415 483124307842189 09:04:18 XLON 216 15.415 483124307842191 09:04:21 XLON 354 15.415 483124307842207 09:04:25 XLON 358 15.41 483124307842216 09:06:02 BATE 198 15.405 030000D56 09:06:02 XLON 207 15.405 483124307842644 09:06:02 XLON 199 15.405 483124307842646 09:07:28 XLON 248 15.42 483124307843016 09:08:11 XLON 393 15.415 483124307843230 09:08:37 XLON 150 15.42 483124307843367 09:08:37 XLON 204 15.42 483124307843368 09:08:37 XLON 47 15.42 483124307843369 09:08:37 XLON 251 15.42 483124307843370 09:08:38 XLON 63 15.415 483124307843376 09:08:37 BATE 11 15.415 030000DGB 09:08:37 XLON 248 15.415 483124307843371 09:08:37 XLON 251 15.415 483124307843372 09:08:37 XLON 63 15.415 483124307843373 09:08:37 XLON 361 15.415 483124307843374 09:08:37 XLON 320 15.415 483124307843375 09:09:16 XLON 316 15.415 483124307843524 09:09:21 XLON 204 15.42 483124307843555 09:09:21 XLON 150 15.42 483124307843556 09:09:21 XLON 63 15.42 483124307843557 09:09:22 XLON 105 15.415 483124307843561 09:09:22 XLON 40 15.415 483124307843562 09:09:22 XLON 31 15.415 483124307843563 09:09:22 XLON 390 15.415 483124307843564 09:09:22 XLON 175 15.415 483124307843565 09:09:22 XLON 261 15.415 483124307843566 09:09:52 BATE 100 15.415 030000DMV 09:09:57 BATE 83 15.415 030000DN7 09:10:00 BATE 83 15.415 030000DNG 09:10:03 BATE 83 15.415 030000DNW 09:10:07 BATE 71 15.415 030000DO4 09:10:12 BATE 47 15.415 030000DOO 09:10:12 BATE 64 15.415 030000DOP 09:10:22 XLON 173 15.415 483124307843854 09:10:25 XLON 240 15.415 483124307843873 09:10:28 XLON 60 15.415 483124307843884 09:10:48 XLON 589 15.41 483124307843990 09:11:13 XLON 69 15.42 483124307844091 09:11:14 XLON 166 15.42 483124307844092 09:11:14 XLON 150 15.42 483124307844093 09:11:14 XLON 232 15.42 483124307844094 09:11:15 XLON 93 15.415 483124307844095 09:11:15 XLON 400 15.415 483124307844096 09:11:15 XLON 20 15.415 483124307844097 09:12:00 XLON 150 15.415 483124307844242 09:12:00 XLON 138 15.415 483124307844243 09:12:00 XLON 126 15.415 483124307844244 09:12:00 XLON 262 15.415 483124307844245 09:13:12 XLON 84 15.42 483124307844561 09:13:12 XLON 61 15.42 483124307844562 09:13:17 XLON 150 15.415 483124307844599 09:13:17 BATE 126 15.415 030000E2F 09:13:19 XLON 513 15.415 483124307844609 09:13:42 XLON 150 15.425 483124307844672 09:13:42 XLON 23 15.425 483124307844673 09:13:42 XLON 59 15.425 483124307844674 09:13:42 BATE 100 15.425 030000E46 09:13:46 XLON 150 15.425 483124307844686 09:13:46 XLON 79 15.425 483124307844687 09:13:46 XLON 239 15.425 483124307844688 09:13:46 XLON 251 15.425 483124307844689 09:13:47 XLON 150 15.425 483124307844698 09:13:47 XLON 79 15.425 483124307844699 09:13:47 XLON 63 15.425 483124307844700 09:13:48 XLON 79 15.425 483124307844703 09:14:41 XLON 150 15.435 483124307844828 09:14:41 XLON 262 15.435 483124307844829 09:14:41 XLON 169 15.435 483124307844830 09:14:41 XLON 23 15.435 483124307844831 09:14:41 XLON 55 15.435 483124307844832 09:14:43 XLON 96 15.435 483124307844833 09:14:43 XLON 23 15.435 483124307844834 09:14:45 XLON 23 15.435 483124307844835 09:14:46 XLON 23 15.435 483124307844837 09:14:47 XLON 6 15.435 483124307844838 09:14:48 XLON 130 15.435 483124307844839 09:14:48 XLON 150 15.435 483124307844840 09:14:48 XLON 237 15.435 483124307844841 09:14:49 XLON 124 15.435 483124307844845 09:14:49 XLON 150 15.435 483124307844846 09:14:49 XLON 60 15.435 483124307844847 09:14:54 XLON 143 15.435 483124307844863 09:14:55 XLON 163 15.435 483124307844867 09:14:57 XLON 163 15.435 483124307844870 09:14:58 XLON 137 15.435 483124307844871 09:14:58 XLON 337 15.435 483124307844872 09:14:58 BATE 5 15.435 030000E9D 09:14:59 XLON 163 15.435 483124307844877 09:14:59 XLON 245 15.435 483124307844878 09:15:01 XLON 51 15.435 483124307844884 09:15:11 XLON 268 15.435 483124307844910 09:15:11 XLON 150 15.435 483124307844912 09:15:11 XLON 240 15.435 483124307844913 09:15:11 XLON 340 15.435 483124307844914 09:15:14 XLON 98 15.435 483124307844942 09:15:14 XLON 250 15.435 483124307844943 09:15:16 XLON 133 15.435 483124307844946 09:15:16 XLON 63 15.435 483124307844947 09:15:17 XLON 151 15.435 483124307844949 09:15:19 XLON 151 15.435 483124307844950 09:15:20 XLON 151 15.435 483124307844955 09:15:23 XLON 150 15.44 483124307844964 09:15:23 XLON 269 15.44 483124307844965 09:15:25 XLON 180 15.44 483124307844966 09:16:07 XLON 150 15.44 483124307845084 09:16:07 XLON 20 15.44 483124307845085 09:16:08 BATE 83 15.44 030000EED 09:16:13 BATE 83 15.44 030000EEX 09:16:18 BATE 69 15.44 030000EF4 09:16:23 BATE 23 15.44 030000EFN 09:16:23 BATE 82 15.44 030000EFO 09:16:23 BATE 73 15.44 030000EFP 09:16:37 XLON 101 15.435 483124307845196 09:16:37 XLON 150 15.435 483124307845197 09:16:37 XLON 183 15.435 483124307845198 09:16:38 XLON 205 15.435 483124307845204 09:16:38 XLON 131 15.435 483124307845205 09:16:39 XLON 155 15.435 483124307845212 09:16:39 XLON 32 15.435 483124307845213 09:16:39 XLON 403 15.43 483124307845218 09:16:39 BATE 441 15.43 030000EGS 09:16:39 XLON 240 15.43 483124307845221 09:16:39 XLON 83 15.43 483124307845222 09:16:40 XLON 199 15.43 483124307845224 09:16:40 XLON 236 15.43 483124307845225 09:16:41 XLON 155 15.43 483124307845226 09:16:41 XLON 75 15.43 483124307845227 09:16:41 XLON 59 15.43 483124307845228 09:16:41 XLON 75 15.43 483124307845234 09:16:42 XLON 75 15.43 483124307845249 09:17:03 XLON 144 15.43 483124307845323 09:17:03 XLON 119 15.43 483124307845324 09:17:04 XLON 141 15.43 483124307845338 09:17:04 XLON 68 15.43 483124307845339 09:17:04 XLON 150 15.43 483124307845340 09:17:06 XLON 17 15.43 483124307845350 09:17:07 XLON 37 15.43 483124307845361 09:17:07 XLON 68 15.43 483124307845362 09:17:08 XLON 141 15.43 483124307845363 09:17:08 XLON 68 15.43 483124307845364 09:17:09 XLON 138 15.43 483124307845370 09:17:09 XLON 69 15.43 483124307845371 09:17:10 XLON 214 15.43 483124307845375 09:17:11 XLON 138 15.43 483124307845377 09:17:11 XLON 69 15.43 483124307845378 09:17:11 XLON 63 15.43 483124307845379 09:17:11 XLON 69 15.43 483124307845384 09:17:11 XLON 69 15.43 483124307845385 09:17:12 XLON 141 15.43 483124307845387 09:17:12 XLON 69 15.43 483124307845388 09:17:13 XLON 138 15.43 483124307845389 09:17:13 XLON 69 15.43 483124307845390 09:17:13 XLON 102 15.43 483124307845391 09:17:13 XLON 69 15.43 483124307845392 09:17:14 XLON 141 15.43 483124307845393 09:17:14 XLON 69 15.43 483124307845394 09:17:14 XLON 150 15.43 483124307845395 09:17:15 XLON 141 15.43 483124307845396 09:17:15 XLON 69 15.43 483124307845397 09:17:15 XLON 100 15.43 483124307845398 09:17:15 XLON 235 15.43 483124307845399 09:17:15 XLON 150 15.43 483124307845400 09:17:15 XLON 86 15.43 483124307845402 09:17:15 XLON 69 15.43 483124307845403 09:17:15 XLON 59 15.43 483124307845404 09:17:16 XLON 141 15.43 483124307845406 09:17:16 XLON 69 15.43 483124307845407 09:17:16 XLON 94 15.43 483124307845408 09:17:16 XLON 56 15.43 483124307845414 09:17:17 XLON 138 15.43 483124307845415 09:17:17 XLON 69 15.43 483124307845416 09:17:17 XLON 150 15.43 483124307845417 09:17:17 XLON 141 15.425 483124307845434 09:17:17 XLON 151 15.425 483124307845435 09:17:18 XLON 138 15.425 483124307845436 09:17:18 XLON 141 15.425 483124307845437 09:17:18 XLON 244 15.425 483124307845438 09:17:19 XLON 61 15.425 483124307845440 09:17:19 XLON 141 15.425 483124307845444 09:17:20 XLON 138 15.425 483124307845445 09:17:20 XLON 152 15.425 483124307845448 09:18:10 XLON 240 15.425 483124307845540 09:18:10 XLON 100 15.425 483124307845541 09:18:13 XLON 172 15.425 483124307845547 09:18:13 XLON 76 15.425 483124307845548 09:18:15 XLON 13 15.425 483124307845564 09:18:15 XLON 63 15.425 483124307845565 09:18:15 XLON 23 15.425 483124307845566 09:18:15 BATE 83 15.425 030000EMB 09:18:17 XLON 107 15.425 483124307845567 09:18:17 XLON 89 15.425 483124307845568 09:18:17 XLON 47 15.425 483124307845569 09:18:17 BATE 118 15.425 030000EMC 09:18:18 XLON 36 15.425 483124307845571 09:18:18 XLON 89 15.425 483124307845572 09:18:18 XLON 65 15.425 483124307845573 09:18:18 XLON 232 15.425 483124307845574 09:18:19 XLON 107 15.425 483124307845575 09:18:19 XLON 91 15.425 483124307845576 09:18:19 XLON 65 15.425 483124307845577 09:18:19 XLON 59 15.425 483124307845578 09:18:20 XLON 175 15.425 483124307845579 09:18:20 XLON 91 15.425 483124307845580 09:18:20 XLON 65 15.425 483124307845581 09:18:21 BATE 100 15.425 030000EME 09:18:21 XLON 7 15.425 483124307845595 09:18:22 XLON 175 15.425 483124307845602 09:18:22 XLON 91 15.425 483124307845603 09:18:22 XLON 32 15.425 483124307845604 09:18:22 XLON 141 15.425 483124307845605 09:18:22 XLON 44 15.42 483124307845613 09:18:22 XLON 186 15.42 483124307845614 09:18:22 XLON 164 15.42 483124307845615 09:18:22 XLON 160 15.42 483124307845616 09:18:23 XLON 175 15.42 483124307845624 09:18:23 XLON 33 15.42 483124307845625 09:18:23 XLON 175 15.42 483124307845631 09:18:23 XLON 91 15.42 483124307845632 09:18:23 XLON 235 15.42 483124307845633 09:18:24 XLON 104 15.42 483124307845636 09:18:24 XLON 91 15.42 483124307845637 09:18:24 XLON 3 15.42 483124307845638 09:18:24 BATE 97 15.42 030000EMR 09:18:24 XLON 96 15.42 483124307845644 09:18:24 XLON 49 15.42 483124307845645 09:18:24 XLON 18 15.42 483124307845646 09:18:25 XLON 96 15.42 483124307845663 09:18:25 XLON 49 15.42 483124307845664 09:18:25 XLON 58 15.42 483124307845665 09:18:25 XLON 87 15.42 483124307845666 09:18:25 XLON 49 15.42 483124307845667 09:18:26 XLON 49 15.42 483124307845669 09:18:26 XLON 96 15.42 483124307845670 09:18:26 XLON 49 15.42 483124307845671 09:18:27 XLON 87 15.42 483124307845672 09:18:27 XLON 49 15.42 483124307845673 09:18:27 XLON 96 15.42 483124307845674 09:18:27 XLON 49 15.42 483124307845675 09:18:27 XLON 230 15.42 483124307845676 09:18:28 XLON 96 15.42 483124307845682 09:18:28 XLON 49 15.42 483124307845683 09:18:28 XLON 96 15.42 483124307845684 09:18:28 XLON 49 15.42 483124307845685 09:18:28 BATE 97 15.42 030000EMY 09:18:29 XLON 13 15.42 483124307845696 09:18:29 XLON 49 15.42 483124307845697 09:18:29 XLON 96 15.42 483124307845700 09:18:29 XLON 49 15.42 483124307845701 09:18:30 XLON 87 15.42 483124307845702 09:18:30 XLON 49 15.42 483124307845703 09:18:30 XLON 96 15.42 483124307845704 09:18:30 XLON 49 15.42 483124307845705 09:18:31 XLON 96 15.42 483124307845706 09:18:31 XLON 49 15.42 483124307845707 09:18:31 XLON 141 15.42 483124307845712 09:18:31 XLON 59 15.42 483124307845713 09:18:32 BATE 119 15.42 030000ENA 09:18:32 XLON 138 15.42 483124307845714 09:18:32 XLON 73 15.42 483124307845715 09:18:32 XLON 11 15.42 483124307845726 09:18:33 XLON 73 15.42 483124307845739 09:18:33 XLON 73 15.42 483124307845740 09:18:33 XLON 248 15.42 483124307845741 09:18:37 BATE 100 15.42 030000ENP 09:18:56 XLON 160 15.42 483124307845833 09:19:01 XLON 115 15.42 483124307845880 09:19:01 XLON 150 15.42 483124307845881 09:19:01 XLON 59 15.42 483124307845882 09:19:01 XLON 229 15.42 483124307845883 09:19:05 XLON 75 15.42 483124307845898 09:19:05 XLON 58 15.42 483124307845899 09:19:07 XLON 89 15.42 483124307845909 09:19:07 XLON 81 15.42 483124307845910 09:19:31 XLON 209 15.425 483124307845955 09:19:33 XLON 142 15.425 483124307845958 09:19:33 XLON 40 15.425 483124307845959 09:19:34 XLON 105 15.425 483124307845995 09:19:35 XLON 142 15.425 483124307845996 09:19:35 XLON 73 15.425 483124307845997 09:19:35 XLON 62 15.425 483124307845998 09:19:36 XLON 137 15.425 483124307845999 09:19:36 XLON 72 15.425 483124307846000 09:19:36 XLON 142 15.425 483124307846001 09:19:37 XLON 142 15.425 483124307846003 09:19:37 XLON 137 15.425 483124307846006 09:19:38 XLON 142 15.425 483124307846010 09:19:52 XLON 775 15.425 483124307846081 09:19:52 XLON 83 15.43 483124307846098 09:19:54 XLON 119 15.43 483124307846119 09:19:54 XLON 83 15.43 483124307846120 09:19:54 XLON 240 15.43 483124307846121 09:19:54 XLON 150 15.43 483124307846122 09:19:55 XLON 160 15.43 483124307846124 09:19:55 XLON 10 15.43 483124307846125 09:19:55 XLON 250 15.43 483124307846126 09:19:56 XLON 83 15.43 483124307846132 09:19:56 XLON 23 15.43 483124307846133 09:19:56 XLON 162 15.43 483124307846135 09:19:56 XLON 83 15.43 483124307846136 09:19:56 XLON 249 15.43 483124307846137 09:19:57 XLON 12 15.43 483124307846138 09:19:57 XLON 38 15.43 483124307846139 09:19:57 XLON 63 15.43 483124307846140 09:19:57 XLON 160 15.43 483124307846141 09:19:57 XLON 150 15.43 483124307846142 09:19:58 XLON 107 15.43 483124307846145 09:20:10 XLON 78 15.435 483124307846183 09:20:14 XLON 76 15.435 483124307846227 09:20:14 XLON 78 15.435 483124307846228 09:20:14 XLON 90 15.435 483124307846229 09:20:16 XLON 146 15.435 483124307846240 09:20:16 XLON 78 15.435 483124307846241 09:20:16 XLON 80 15.435 483124307846242 09:21:05 XLON 146 15.46 483124307846434 09:21:06 XLON 150 15.46 483124307846437 09:21:06 XLON 200 15.46 483124307846438 09:21:06 XLON 57 15.46 483124307846439 09:21:07 XLON 63 15.455 483124307846454 09:21:06 XLON 150 15.455 483124307846449 09:21:06 XLON 180 15.455 483124307846450 09:21:06 XLON 32 15.455 483124307846451 09:21:06 XLON 251 15.455 483124307846452 09:21:06 XLON 247 15.455 483124307846453 09:21:08 XLON 113 15.455 483124307846460 09:21:07 XLON 95 15.455 483124307846459 09:21:09 XLON 113 15.455 483124307846467 09:21:08 XLON 10 15.455 483124307846462 09:21:09 XLON 166 15.455 483124307846468 09:21:09 XLON 226 15.455 483124307846469 09:21:15 XLON 113 15.455 483124307846512 09:21:15 XLON 75 15.455 483124307846513 09:21:41 XLON 450 15.45 483124307846602 09:21:41 BATE 275 15.45 030000EYL 09:21:41 XLON 190 15.445 483124307846610 09:21:41 XLON 150 15.445 483124307846611 09:21:41 XLON 9 15.445 483124307846612 09:21:41 XLON 264 15.445 483124307846613 09:21:41 XLON 132 15.45 483124307846614 09:21:41 BATE 60 15.45 030000EYN 09:21:41 BATE 127 15.45 030000EYO 09:21:41 BATE 400 15.45 030000EYP 09:21:41 BATE 99 15.45 030000EYQ 09:21:42 XLON 150 15.445 483124307846629 09:21:42 XLON 86 15.445 483124307846630 09:21:45 XLON 252 15.44 483124307846640 09:21:46 XLON 172 15.44 483124307846641 09:21:46 XLON 4 15.44 483124307846642 09:21:48 XLON 9 15.44 483124307846653 09:21:49 XLON 237 15.44 483124307846660 09:21:50 XLON 150 15.445 483124307846667 09:21:50 XLON 243 15.445 483124307846668 09:21:51 XLON 150 15.445 483124307846674 09:21:51 XLON 52 15.445 483124307846675 09:22:01 XLON 150 15.44 483124307846708 09:22:01 XLON 136 15.44 483124307846709 09:22:01 XLON 244 15.44 483124307846710 09:22:01 XLON 160 15.44 483124307846711 09:22:03 XLON 62 15.44 483124307846728 09:24:01 XLON 150 15.47 483124307847018 09:25:08 XLON 138 15.475 483124307847290 09:25:08 XLON 150 15.475 483124307847291 09:25:16 XLON 737 15.47 483124307847336 09:25:16 XLON 314 15.47 483124307847349 09:25:16 XLON 428 15.47 483124307847350 09:25:22 BATE 251 15.47 030000FEZ 09:25:22 BATE 59 15.47 030000FF0 09:25:22 XLON 150 15.47 483124307847369 09:25:22 XLON 149 15.47 483124307847370 09:25:22 XLON 150 15.47 483124307847371 09:25:58 BATE 218 15.465 030000FHX 09:25:58 BATE 60 15.465 030000FI2 09:25:58 BATE 62 15.465 030000FI3 09:25:58 BATE 13 15.465 030000FI4 09:25:58 BATE 48 15.465 030000FI5 09:25:58 XLON 139 15.47 483124307847541 09:26:24 BATE 358 15.465 030000FL4 09:26:24 XLON 155 15.465 483124307847646 09:26:25 BATE 312 15.465 030000FL8 09:30:11 XLON 206 15.5 483124307848476 09:30:15 XLON 62 15.505 483124307848493 09:30:15 XLON 248 15.505 483124307848494 09:30:16 XLON 150 15.49 483124307848521 09:30:20 XLON 251 15.48 483124307848552 09:31:45 XLON 124 15.5 483124307848779 09:31:55 XLON 175 15.5 483124307848799 09:32:00 XLON 44 15.51 483124307848805 09:32:00 XLON 162 15.51 483124307848806 09:32:00 XLON 195 15.51 483124307848807 09:32:03 XLON 150 15.5 483124307848874 09:32:03 XLON 260 15.5 483124307848875 09:32:03 XLON 143 15.5 483124307848876 09:32:05 XLON 98 15.5 483124307848877 09:35:44 XLON 630 15.495 483124307849627 09:35:44 XLON 630 15.495 483124307849647 09:35:45 XLON 531 15.49 483124307849654 09:35:55 XLON 150 15.49 483124307849701 09:35:55 XLON 223 15.49 483124307849702 09:36:00 XLON 233 15.49 483124307849761 09:36:00 XLON 211 15.49 483124307849762 09:36:00 XLON 150 15.49 483124307849763 09:36:04 XLON 59 15.49 483124307849770 09:36:04 XLON 233 15.49 483124307849771 09:36:06 XLON 59 15.49 483124307849774 09:36:11 XLON 211 15.49 483124307849783 09:36:34 XLON 475 15.49 483124307849863 09:38:07 XLON 168 15.51 483124307850262 09:38:07 XLON 240 15.51 483124307850263 09:39:01 XLON 718 15.5 483124307850386 09:39:01 XLON 150 15.5 483124307850403 09:39:01 XLON 568 15.5 483124307850404 09:39:01 BATE 110 15.5 030000GWJ 09:39:01 XLON 215 15.495 483124307850407 09:39:03 XLON 130 15.495 483124307850417 09:39:03 XLON 231 15.495 483124307850418 09:39:03 XLON 233 15.495 483124307850419 09:39:08 XLON 657 15.49 483124307850432 09:39:09 XLON 240 15.5 483124307850448 09:41:28 XLON 459 15.495 483124307850920 09:41:28 XLON 150 15.495 483124307850921 09:41:28 XLON 309 15.495 483124307850922 09:41:28 BATE 249 15.495 030000H6K 09:42:37 XLON 290 15.49 483124307851198 09:42:37 XLON 309 15.49 483124307851203 09:42:37 XLON 194 15.49 483124307851204 09:42:37 BATE 18 15.49 030000HCS 09:44:17 BATE 428 15.5 030000HI8 09:44:17 XLON 270 15.5 483124307851534 09:44:17 BATE 169 15.505 030000HIF 09:44:17 BATE 109 15.51 030000HIG 09:44:17 BATE 110 15.51 030000HIH 09:44:17 BATE 46 15.51 030000HII 09:44:17 XLON 340 15.5 483124307851550 09:44:17 XLON 378 15.5 483124307851551 09:44:17 XLON 174 15.5 483124307851554 09:44:17 XLON 78 15.5 483124307851555 09:44:17 XLON 382 15.5 483124307851556 09:44:17 XLON 289 15.5 483124307851557 09:44:17 XLON 12 15.495 483124307851563 09:44:17 XLON 63 15.495 483124307851564 09:44:17 XLON 252 15.495 483124307851565 09:44:24 BATE 126 15.51 030000HJ2 09:44:24 BATE 121 15.51 030000HJ6 09:44:24 BATE 13 15.51 030000HJ7 09:44:26 BATE 55 15.51 030000HJD 09:45:03 XLON 375 15.505 483124307851687 09:47:37 XLON 364 15.5 483124307852135 09:47:37 BATE 207 15.5 030000HUV 09:47:37 XLON 150 15.5 483124307852142 09:47:37 XLON 560 15.5 483124307852143 09:47:37 XLON 29 15.5 483124307852144 09:47:37 BATE 207 15.5 030000HUW 09:47:38 XLON 150 15.495 483124307852150 09:47:38 XLON 190 15.495 483124307852151 09:47:38 XLON 182 15.495 483124307852152 09:47:38 XLON 70 15.495 483124307852153 09:47:38 XLON 66 15.495 483124307852154 09:47:38 XLON 117 15.495 483124307852155 09:47:38 XLON 251 15.495 483124307852156 09:47:41 BATE 31 15.495 030000HVA 09:47:55 BATE 11 15.495 030000HWH 09:48:24 BATE 11 15.495 030000HXO 09:48:38 BATE 83 15.495 030000HYA 09:48:46 BATE 257 15.495 030000HYH 09:48:58 XLON 96 15.5 483124307852336 09:49:08 XLON 211 15.5 483124307852350 09:49:08 XLON 375 15.5 483124307852351 09:50:11 XLON 658 15.505 483124307852524 09:50:11 XLON 10 15.505 483124307852536 09:50:11 XLON 150 15.505 483124307852537 09:50:11 XLON 498 15.505 483124307852538 09:50:11 BATE 225 15.495 030000I2M 09:50:11 XLON 160 15.495 483124307852548 09:50:12 XLON 80 15.495 483124307852549 09:50:12 XLON 834 15.495 483124307852550 09:54:45 BATE 217 15.495 030000IED 09:54:45 XLON 440 15.495 483124307853278 09:54:45 BATE 71 15.495 030000IEE 09:54:45 BATE 4 15.495 030000IEF 09:54:45 BATE 400 15.495 030000IEG 09:54:45 BATE 204 15.495 030000IEH 09:54:45 XLON 30 15.485 483124307853285 09:55:48 XLON 455 15.5 483124307853454 09:55:48 XLON 455 15.5 483124307853460 09:55:48 XLON 180 15.5 483124307853462 09:55:48 XLON 68 15.5 483124307853463 09:55:50 XLON 125 15.5 483124307853466 09:56:15 XLON 98 15.495 483124307853512 09:56:15 XLON 87 15.495 483124307853513 09:56:18 XLON 208 15.495 483124307853519 09:56:20 XLON 38 15.495 483124307853520 09:56:20 XLON 150 15.495 483124307853521 09:56:22 XLON 62 15.495 483124307853522 09:57:30 XLON 249 15.485 483124307853660 09:57:30 XLON 456 15.48 483124307853661 09:57:30 XLON 201 15.475 483124307853664 09:57:35 XLON 650 15.48 483124307853721 09:57:35 XLON 63 15.48 483124307853722 09:57:35 XLON 150 15.48 483124307853723 09:57:56 XLON 170 15.48 483124307853819 09:59:40 XLON 223 15.485 483124307854154 09:59:40 BATE 90 15.485 030000IUU 09:59:40 XLON 307 15.485 483124307854158 09:59:48 XLON 270 15.485 483124307854176 09:59:48 XLON 240 15.485 483124307854180 09:59:48 XLON 67 15.485 483124307854181 09:59:49 XLON 83 15.485 483124307854182 09:59:56 XLON 102 15.475 483124307854202 09:59:56 XLON 166 15.475 483124307854203 10:00:05 XLON 131 15.485 483124307854220 10:00:06 XLON 116 15.475 483124307854224 10:00:10 XLON 218 15.48 483124307854245 10:00:11 XLON 170 15.475 483124307854254 10:00:15 XLON 218 15.475 483124307854298 10:00:16 XLON 2 15.48 483124307854305 10:00:20 XLON 100 15.48 483124307854313 10:00:26 BATE 59 15.48 030000IYR 10:00:26 XLON 353 15.48 483124307854345 10:00:30 BATE 60 15.48 030000IZ2 10:00:31 XLON 238 15.48 483124307854358 10:00:32 BATE 164 15.48 030000IZ7 10:00:32 BATE 100 15.48 030000IZ8 10:00:41 BATE 63 15.48 030000IZL 10:00:43 BATE 202 15.48 030000IZQ 10:00:43 BATE 37 15.48 030000IZR 10:00:49 XLON 688 15.48 483124307854407 10:00:51 XLON 150 15.485 483124307854420 10:01:06 XLON 110 15.475 483124307854473 10:01:09 BATE 58 15.48 030000J1T 10:01:14 XLON 529 15.475 483124307854515 10:01:14 BATE 118 15.475 030000J20 10:01:14 BATE 126 15.475 030000J21 10:01:14 XLON 105 15.47 483124307854520 10:01:14 XLON 89 15.47 483124307854521 10:01:16 XLON 150 15.475 483124307854536 10:01:16 XLON 382 15.475 483124307854537 10:01:17 XLON 532 15.475 483124307854541 10:01:17 XLON 291 15.47 483124307854544 10:01:17 XLON 114 15.47 483124307854545 10:01:18 XLON 194 15.47 483124307854547 10:01:32 XLON 250 15.47 483124307854605 10:01:32 XLON 923 15.47 483124307854606 10:01:51 XLON 180 15.47 483124307854641 10:01:51 XLON 14 15.47 483124307854642 10:01:52 XLON 256 15.47 483124307854644 10:01:53 XLON 267 15.465 483124307854647 10:01:53 XLON 250 15.465 483124307854648 10:01:56 BATE 194 15.47 030000J3T 10:01:56 BATE 85 15.47 030000J3U 10:01:59 BATE 85 15.47 030000J41 10:02:14 XLON 860 15.475 483124307854690 10:02:14 XLON 136 15.475 483124307854691 10:02:31 XLON 1336 15.48 483124307854742 10:02:35 XLON 1336 15.48 483124307854747 10:02:36 XLON 1336 15.48 483124307854748 10:02:37 XLON 1336 15.48 483124307854749 10:02:38 XLON 1336 15.48 483124307854750 10:02:42 XLON 1336 15.48 483124307854764 10:02:50 XLON 150 15.51 483124307854840 10:02:50 XLON 200 15.51 483124307854841 10:02:50 XLON 844 15.51 483124307854842 10:02:51 XLON 644 15.5 483124307854850 10:02:51 XLON 300 15.495 483124307854855 10:02:51 XLON 829 15.495 483124307854856 10:02:51 XLON 712 15.495 483124307854857 10:02:51 BATE 126 15.5 030000J6O 10:02:51 BATE 113 15.5 030000J6P 10:02:52 XLON 203 15.495 483124307854858 10:03:33 BATE 100 15.5 030000J93 10:03:33 BATE 61 15.5 030000J94 10:03:33 BATE 391 15.5 030000J95 10:03:33 XLON 179 15.49 483124307854937 10:03:33 XLON 180 15.49 483124307854948 10:03:33 XLON 207 15.49 483124307854949 10:03:34 XLON 150 15.49 483124307854950 10:03:34 XLON 740 15.49 483124307854951 10:03:53 XLON 192 15.5 483124307855035 10:03:53 XLON 491 15.5 483124307855036 10:03:56 XLON 297 15.495 483124307855038 10:04:05 XLON 112 15.51 483124307855068 10:04:05 BATE 126 15.515 030000JAN 10:04:12 BATE 46 15.515 030000JAS 10:04:13 XLON 150 15.515 483124307855079 10:04:13 XLON 157 15.515 483124307855080 10:04:40 XLON 340 15.5 483124307855162 10:04:40 BATE 353 15.5 030000JCD 10:05:03 XLON 140 15.505 483124307855224 10:05:03 XLON 474 15.505 483124307855225 10:05:03 BATE 339 15.5 030000JEE 10:05:06 XLON 338 15.495 483124307855229 10:05:06 XLON 397 15.495 483124307855234 10:05:07 XLON 122 15.495 483124307855238 10:05:07 XLON 523 15.495 483124307855239 10:05:18 XLON 239 15.495 483124307855270 10:05:23 XLON 150 15.505 483124307855274 10:05:43 XLON 26 15.505 483124307855311 10:06:36 XLON 90 15.52 483124307855442 10:06:36 XLON 339 15.52 483124307855443 10:06:36 XLON 192 15.52 483124307855445 10:06:38 XLON 46 15.525 483124307855453 10:06:45 XLON 111 15.525 483124307855481 10:09:14 XLON 353 15.54 483124307856077 10:09:17 XLON 202 15.535 483124307856098 10:09:17 XLON 309 15.535 483124307856102 10:09:18 XLON 371 15.535 483124307856103 10:09:19 XLON 235 15.535 483124307856104 10:09:19 XLON 371 15.535 483124307856105 10:09:20 XLON 141 15.535 483124307856108 10:09:25 BATE 47 15.535 030000JUM 10:09:37 XLON 344 15.535 483124307856135 10:09:42 XLON 381 15.535 483124307856169 10:09:42 XLON 226 15.535 483124307856170 10:09:45 XLON 308 15.535 483124307856182 10:09:45 XLON 130 15.535 483124307856183 10:09:49 XLON 386 15.535 483124307856201 10:09:51 XLON 344 15.535 483124307856203 10:10:25 XLON 273 15.535 483124307856334 10:10:25 XLON 425 15.535 483124307856335 10:10:25 XLON 78 15.535 483124307856343 10:10:25 XLON 620 15.535 483124307856344 10:11:28 XLON 333 15.535 483124307856584 10:11:30 XLON 333 15.535 483124307856601 10:11:31 XLON 47 15.54 483124307856609 10:11:39 BATE 84 15.54 030000K0W 10:11:45 BATE 84 15.54 030000K12 10:12:12 BATE 337 15.54 030000K1Z 10:12:17 BATE 100 15.54 030000K24 10:13:34 XLON 27 15.535 483124307856847 10:18:46 XLON 320 15.56 483124307858085 10:18:46 BATE 18 15.565 030000KOO 10:18:46 BATE 379 15.565 030000KOP 10:18:46 BATE 40 15.565 030000KOQ 10:18:46 BATE 61 15.57 030000KOR 10:18:51 XLON 35 15.565 483124307858098 10:23:24 XLON 150 15.585 483124307858804 10:23:24 XLON 223 15.585 483124307858805 10:23:24 XLON 232 15.585 483124307858806 10:24:15 XLON 157 15.575 483124307858919 10:24:15 XLON 157 15.575 483124307858920 10:24:16 BATE 261 15.57 030000L7W 10:24:16 BATE 372 15.57 030000L7X 10:24:16 XLON 61 15.57 483124307858922 10:24:16 XLON 98 15.57 483124307858923 10:24:27 XLON 249 15.565 483124307858947 10:24:32 XLON 249 15.56 483124307858954 10:24:35 XLON 137 15.56 483124307858959 10:24:35 XLON 164 15.56 483124307858960 10:24:35 XLON 85 15.56 483124307858961 10:24:35 XLON 112 15.565 483124307858963 10:25:10 XLON 396 15.56 483124307859184 10:25:20 XLON 3 15.56 483124307859197 10:26:12 XLON 293 15.565 483124307859326 10:26:14 XLON 6 15.57 483124307859334 10:26:14 XLON 210 15.57 483124307859335 10:26:15 BATE 230 15.56 030000LFJ 10:26:54 XLON 170 15.565 483124307859412 10:26:54 XLON 170 15.565 483124307859413 10:26:56 XLON 150 15.57 483124307859425 10:26:56 XLON 118 15.57 483124307859426 10:27:00 XLON 254 15.57 483124307859439 10:27:30 XLON 490 15.56 483124307859544 10:27:50 XLON 120 15.56 483124307859577 10:28:35 XLON 213 15.57 483124307859767 10:28:35 XLON 213 15.57 483124307859770 10:29:39 XLON 583 15.575 483124307859964 10:29:39 BATE 325 15.575 030000LUZ 10:29:39 XLON 456 15.575 483124307859965 10:29:39 XLON 127 15.575 483124307859966 10:29:42 BATE 331 15.575 030000LV1 10:29:42 XLON 174 15.575 483124307859975 10:30:00 XLON 496 15.575 483124307860022 10:30:02 XLON 188 15.575 483124307860024 10:30:04 XLON 391 15.575 483124307860027 10:30:04 XLON 27 15.575 483124307860028 10:30:04 XLON 352 15.575 483124307860029 10:30:04 XLON 39 15.575 483124307860030 10:30:46 XLON 289 15.57 483124307860144 10:31:29 XLON 167 15.57 483124307860257 10:31:29 XLON 167 15.57 483124307860258 10:31:32 XLON 424 15.565 483124307860272 10:33:24 XLON 81 15.55 483124307860539 10:33:27 XLON 70 15.55 483124307860633 10:33:28 XLON 113 15.55 483124307860647 10:33:28 XLON 130 15.55 483124307860648 10:33:28 XLON 52 15.55 483124307860649 10:33:28 XLON 130 15.55 483124307860650 10:33:29 XLON 150 15.55 483124307860666 10:33:29 XLON 51 15.55 483124307860667 10:33:29 XLON 138 15.55 483124307860668 10:33:30 XLON 70 15.55 483124307860670 10:33:30 XLON 51 15.55 483124307860671 10:33:30 XLON 113 15.55 483124307860672 10:33:30 XLON 137 15.55 483124307860673 10:33:33 XLON 170 15.55 483124307860685 10:33:32 XLON 138 15.55 483124307860683 10:33:32 XLON 51 15.55 483124307860684 10:33:38 XLON 150 15.55 483124307860711 10:33:41 XLON 150 15.55 483124307860712 10:41:42 BATE 220 15.525 030000N6Y 10:41:42 BATE 46 15.515 030000N78 10:41:42 BATE 129 15.515 030000N79 10:41:42 BATE 115 15.52 030000N7A 10:41:42 BATE 61 15.52 030000N7B 10:41:42 BATE 110 15.525 030000N7C 10:41:42 BATE 61 15.525 030000N7D 10:41:42 BATE 9 15.525 030000N7E 10:45:29 XLON 150 15.51 483124307862630 10:45:29 XLON 151 15.505 483124307862635 10:45:29 XLON 201 15.505 483124307862636 10:45:30 XLON 352 15.505 483124307862638 10:45:30 XLON 171 15.5 483124307862644 10:49:52 XLON 11 15.485 483124307863209 10:49:53 BATE 83 15.49 030000O34 10:49:54 XLON 314 15.475 483124307863212 10:49:56 BATE 33 15.485 030000O37 10:50:03 XLON 255 15.475 483124307863254 10:50:03 BATE 125 15.485 030000O45 10:51:02 BATE 402 15.475 030000O7U 10:51:05 BATE 126 15.49 030000O89 10:51:05 XLON 150 15.485 483124307863494 10:51:08 BATE 100 15.49 030000O8D 10:52:00 BATE 36 15.485 030000OBC 10:54:47 XLON 251 15.48 483124307863999 10:55:05 XLON 90 15.475 483124307864073 10:55:05 XLON 52 15.48 483124307864074 10:57:58 XLON 133 15.47 483124307864466 10:57:58 XLON 150 15.47 483124307864467 10:57:58 XLON 313 15.47 483124307864468 10:59:02 XLON 37 15.495 483124307864631 10:59:02 XLON 20 15.495 483124307864632 10:59:02 XLON 597 15.495 483124307864633 10:59:04 XLON 37 15.495 483124307864641 11:00:25 XLON 111 15.5 483124307864887 11:00:25 XLON 111 15.5 483124307864890 11:00:25 XLON 18 15.5 483124307864894 11:00:25 XLON 260 15.5 483124307864895 11:00:25 XLON 12 15.5 483124307864896 11:00:26 XLON 146 15.5 483124307864897 11:00:26 XLON 4 15.5 483124307864898 11:00:26 XLON 60 15.5 483124307864899 11:00:26 XLON 258 15.5 483124307864900 11:00:26 BATE 71 15.505 030000P4A 11:00:26 BATE 23 15.505 030000P4B 11:00:27 XLON 150 15.505 483124307864907 11:02:34 XLON 150 15.5 483124307865215 11:02:42 XLON 150 15.5 483124307865241 11:02:42 XLON 278 15.5 483124307865242 11:02:42 XLON 410 15.5 483124307865243 11:02:44 XLON 150 15.5 483124307865254 11:02:44 BATE 90 15.495 030000PBY 11:06:39 XLON 240 15.5 483124307865878 11:08:25 XLON 222 15.5 483124307866089 11:08:25 XLON 222 15.5 483124307866087 11:08:28 XLON 40 15.495 483124307866104 11:16:38 BATE 191 15.51 030000QHQ 11:16:38 XLON 537 15.51 483124307867176 11:16:38 XLON 120 15.505 483124307867181 11:16:38 XLON 241 15.505 483124307867182 11:16:38 XLON 176 15.51 483124307867183 11:17:44 XLON 183 15.51 483124307867297 11:17:44 XLON 183 15.51 483124307867298 11:17:46 XLON 277 15.51 483124307867308 11:20:52 BATE 257 15.51 030000QSS 11:20:52 XLON 271 15.51 483124307867687 11:20:52 XLON 322 15.505 483124307867696 11:20:52 XLON 24 15.505 483124307867697 11:20:52 BATE 282 15.505 030000QST 11:20:52 BATE 101 15.51 030000QSU 11:20:52 BATE 343 15.51 030000QSV 11:22:17 BATE 324 15.51 030000QX7 11:22:18 BATE 295 15.505 030000QX9 11:23:19 XLON 512 15.51 483124307867997 11:24:31 XLON 512 15.51 483124307868120 11:24:32 XLON 244 15.51 483124307868123 11:24:32 XLON 207 15.51 483124307868128 11:26:14 XLON 21 15.505 483124307868264 11:27:58 XLON 147 15.51 483124307868506 11:27:58 XLON 24 15.51 483124307868507 11:27:58 XLON 147 15.51 483124307868510 11:27:58 BATE 337 15.51 030000RGV 11:36:33 XLON 150 15.515 483124307869555 11:37:47 XLON 240 15.515 483124307869744 11:37:49 XLON 515 15.51 483124307869750 11:40:47 BATE 376 15.51 030000SJ9 11:41:31 XLON 207 15.525 483124307870245 11:41:48 XLON 359 15.525 483124307870281 11:41:48 XLON 150 15.525 483124307870282 11:42:17 XLON 283 15.525 483124307870366 11:42:36 XLON 382 15.525 483124307870388 11:42:36 XLON 150 15.525 483124307870389 11:43:02 XLON 135 15.53 483124307870489 11:43:02 XLON 392 15.53 483124307870494 11:43:08 XLON 55 15.53 483124307870576 11:43:08 XLON 48 15.53 483124307870577 11:44:06 XLON 150 15.53 483124307870783 11:44:06 XLON 117 15.53 483124307870784 11:44:18 XLON 150 15.53 483124307870842 11:44:23 XLON 150 15.53 483124307870857 11:44:49 XLON 16 15.53 483124307870901 11:45:13 XLON 89 15.535 483124307870972 11:45:13 BATE 165 15.525 030000SX3 11:47:39 XLON 91 15.53 483124307871267 11:48:38 BATE 400 15.525 030000T7Y 11:48:38 BATE 380 15.525 030000T7Z 11:48:38 XLON 417 15.525 483124307871386 11:48:38 BATE 74 15.525 030000T84 11:48:38 XLON 183 15.53 483124307871394 11:48:38 XLON 417 15.525 483124307871396 11:48:38 XLON 417 15.525 483124307871402 11:48:39 XLON 401 15.525 483124307871406 11:48:39 XLON 126 15.525 483124307871407 11:48:51 XLON 107 15.525 483124307871434 11:52:01 XLON 60 15.545 483124307871933 11:53:00 XLON 372 15.55 483124307872060 11:53:00 XLON 150 15.55 483124307872061 11:53:05 XLON 22 15.55 483124307872102 11:53:48 XLON 249 15.55 483124307872186 11:54:34 BATE 432 15.55 030000TPA 11:54:34 XLON 227 15.55 483124307872235 11:54:34 XLON 227 15.55 483124307872239 11:54:34 XLON 144 15.545 483124307872242 11:54:34 BATE 503 15.545 030000TPE 11:54:56 BATE 18 15.545 030000TQP 11:54:56 BATE 17 15.545 030000TQQ 11:54:56 BATE 400 15.545 030000TQR 11:54:56 BATE 45 15.545 030000TQS 11:59:41 BATE 297 15.545 030000U4F 11:59:41 XLON 165 15.545 483124307872975 11:59:43 BATE 426 15.54 030000U4J 11:59:50 BATE 534 15.54 030000U4T 12:02:33 BATE 386 15.535 030000UCW 12:02:33 BATE 3 15.535 030000UCX 12:02:33 BATE 275 15.535 030000UCY 12:04:35 BATE 278 15.53 030000UJH 12:04:35 BATE 362 15.53 030000UJI 12:04:35 BATE 102 15.525 030000UJO 12:04:35 BATE 284 15.525 030000UJP 12:05:02 BATE 286 15.52 030000UKQ 12:06:19 BATE 400 15.52 030000UO1 12:06:20 BATE 413 15.52 030000UO2 12:06:20 BATE 118 15.52 030000UO6 12:06:20 BATE 210 15.52 030000UO7 12:07:02 XLON 4 15.525 483124307874122 12:11:12 XLON 62 15.525 483124307874643 12:11:12 XLON 180 15.525 483124307874644 12:11:12 XLON 27 15.525 483124307874645 12:11:57 XLON 273 15.51 483124307874692 12:12:00 XLON 76 15.51 483124307874703 12:12:04 BATE 182 15.505 030000V5A 12:12:04 XLON 11 15.505 483124307874720 12:12:43 XLON 11 15.505 483124307874796 12:12:43 XLON 70 15.505 483124307874797 12:13:26 BATE 123 15.51 030000V7U 12:14:53 BATE 321 15.5 030000VAF 12:14:53 XLON 11 15.5 483124307875005 12:15:29 BATE 393 15.5 030000VDN 12:15:30 XLON 8 15.5 483124307875182 12:15:30 XLON 253 15.5 483124307875183 12:17:41 XLON 8 15.51 483124307875533 12:17:44 XLON 548 15.5 483124307875542 12:18:16 XLON 140 15.505 483124307875637 12:18:21 XLON 149 15.505 483124307875647 12:18:47 XLON 309 15.505 483124307875711 12:19:07 XLON 292 15.505 483124307875755 12:20:04 XLON 328 15.505 483124307875874 12:20:04 XLON 170 15.505 483124307875875 12:20:32 XLON 394 15.505 483124307875904 12:23:50 XLON 26 15.52 483124307876408 12:23:51 BATE 153 15.515 030000VZR 12:23:51 XLON 150 15.52 483124307876418 12:23:52 XLON 150 15.52 483124307876421 12:23:53 XLON 150 15.515 483124307876429 12:23:54 XLON 150 15.515 483124307876430 12:23:54 XLON 150 15.515 483124307876431 12:23:55 XLON 102 15.51 483124307876434 12:23:56 XLON 48 15.51 483124307876435 12:25:17 XLON 150 15.52 483124307876562 12:26:20 BATE 31 15.525 030000W6T 12:26:20 XLON 112 15.525 483124307876733 12:26:20 XLON 150 15.525 483124307876734 12:28:38 BATE 70 15.535 030000WD0 12:28:46 XLON 342 15.535 483124307877076 12:28:46 XLON 150 15.535 483124307877077 12:28:51 XLON 107 15.535 483124307877083 12:29:38 XLON 150 15.53 483124307877126 12:29:38 XLON 120 15.53 483124307877127 12:29:38 XLON 150 15.535 483124307877128 12:29:38 XLON 120 15.535 483124307877129 12:29:38 XLON 81 15.535 483124307877130 12:29:38 BATE 243 15.53 030000WFB 12:29:38 BATE 189 15.53 030000WFC 12:29:38 XLON 400 15.53 483124307877123 12:29:38 XLON 341 15.53 483124307877124 12:29:43 XLON 48 15.535 483124307877146 12:29:44 XLON 48 15.535 483124307877147 12:29:45 XLON 48 15.535 483124307877148 12:29:46 XLON 48 15.535 483124307877149 12:29:48 XLON 48 15.535 483124307877154 12:29:49 XLON 6 15.535 483124307877159 12:29:49 XLON 42 15.535 483124307877160 12:29:49 XLON 25 15.525 483124307877163 12:31:37 XLON 565 15.525 483124307877348 12:31:37 BATE 196 15.525 030000WLN 12:31:37 BATE 10 15.525 030000WLO 12:31:37 BATE 44 15.525 030000WLP 12:33:07 BATE 142 15.525 030000WOC 12:36:39 BATE 388 15.52 030000WX0 12:36:54 XLON 21 15.525 483124307877967 12:37:25 BATE 309 15.52 030000WZD 12:37:25 XLON 326 15.52 483124307878114 12:38:38 XLON 55 15.515 483124307878288 12:38:38 XLON 564 15.515 483124307878293 12:38:38 XLON 59 15.515 483124307878294 12:38:38 XLON 564 15.505 483124307878303 12:38:38 XLON 83 15.505 483124307878307 12:38:39 XLON 111 15.505 483124307878308 12:39:19 XLON 150 15.52 483124307878377 12:39:22 XLON 116 15.52 483124307878397 12:39:22 XLON 160 15.52 483124307878398 12:39:24 XLON 107 15.525 483124307878405 12:39:24 XLON 116 15.525 483124307878406 12:50:42 XLON 96 15.53 483124307879819 12:50:42 XLON 150 15.53 483124307879820 12:50:42 XLON 50 15.53 483124307879821 12:50:44 XLON 96 15.53 483124307879827 12:50:44 XLON 50 15.53 483124307879828 12:55:19 XLON 511 15.535 483124307880300 12:55:19 BATE 210 15.535 030000YES 12:58:32 BATE 170 15.525 030000YQT 12:58:35 XLON 3 15.53 483124307880912 12:58:35 XLON 159 15.53 483124307880913 12:58:35 XLON 150 15.53 483124307880914 12:58:35 XLON 82 15.53 483124307880915 12:58:51 XLON 21 15.53 483124307880942 12:58:55 XLON 129 15.53 483124307880943 12:58:55 XLON 67 15.53 483124307880944 12:58:57 XLON 129 15.53 483124307880945 12:58:57 XLON 67 15.53 483124307880946 12:58:57 XLON 150 15.53 483124307880947 12:59:01 XLON 177 15.53 483124307880960 12:59:01 XLON 196 15.53 483124307880961 12:59:01 XLON 91 15.53 483124307880962 12:59:03 XLON 242 15.53 483124307880969 12:59:05 XLON 164 15.53 483124307880974 12:59:05 XLON 85 15.53 483124307880975 12:59:04 XLON 114 15.53 483124307880970 12:59:04 XLON 59 15.53 483124307880971 12:59:06 XLON 166 15.53 483124307880981 12:59:06 XLON 88 15.53 483124307880982 12:59:06 XLON 166 15.53 483124307880991 12:59:06 XLON 88 15.53 483124307880992 12:59:06 XLON 261 15.53 483124307880993 12:59:07 XLON 254 15.53 483124307880997 12:59:07 XLON 166 15.53 483124307880998 12:59:07 XLON 88 15.53 483124307880999 12:59:08 XLON 187 15.525 483124307881004 12:59:22 BATE 186 15.525 030000YTD 12:59:22 XLON 187 15.525 483124307881023 13:06:34 XLON 143 15.53 483124307881845 13:06:34 XLON 74 15.53 483124307881846 13:06:38 XLON 195 15.53 483124307881848 13:06:38 XLON 30 15.53 483124307881849 13:06:40 XLON 113 15.53 483124307881850 13:06:40 XLON 74 15.53 483124307881851 13:06:40 XLON 38 15.53 483124307881852 13:06:42 XLON 35 15.53 483124307881853 13:06:42 XLON 164 15.53 483124307881854 13:06:42 XLON 26 15.53 483124307881855 13:07:02 XLON 55 15.535 483124307881916 13:07:26 XLON 690 15.535 483124307881979 13:07:26 XLON 138 15.535 483124307881981 13:07:26 XLON 105 15.535 483124307881982 13:07:26 BATE 119 15.54 030000ZHK 13:07:26 BATE 77 15.54 030000ZHL 13:07:26 BATE 48 15.54 030000ZHM 13:07:49 BATE 241 15.52 030000ZIN 13:08:05 XLON 77 15.525 483124307882100 13:08:06 XLON 7 15.525 483124307882114 13:08:07 XLON 79 15.525 483124307882121 13:08:07 XLON 79 15.525 483124307882122 13:10:21 XLON 93 15.525 483124307882523 13:10:21 XLON 140 15.525 483124307882524 13:10:22 XLON 94 15.53 483124307882531 13:10:22 XLON 143 15.53 483124307882532 13:10:22 BATE 82 15.54 030000ZT4 13:10:22 BATE 61 15.54 030000ZT5 13:10:22 BATE 60 15.54 030000ZT6 13:10:23 XLON 192 15.535 483124307882537 13:10:23 XLON 150 15.535 483124307882538 13:10:24 BATE 120 15.53 030000ZT8 13:10:24 BATE 76 15.53 030000ZT9 13:10:33 XLON 184 15.53 483124307882587 13:10:33 XLON 95 15.53 483124307882588 13:10:34 XLON 184 15.53 483124307882596 13:10:34 XLON 95 15.53 483124307882597 13:10:34 XLON 184 15.53 483124307882616 13:10:34 XLON 95 15.53 483124307882617 13:10:35 XLON 184 15.53 483124307882618 13:10:35 XLON 95 15.53 483124307882619 13:10:35 XLON 184 15.53 483124307882627 13:10:35 XLON 95 15.53 483124307882628 13:10:36 BATE 148 15.525 030000ZUI 13:10:36 XLON 95 15.53 483124307882630 13:10:36 XLON 95 15.53 483124307882631 13:10:36 XLON 184 15.53 483124307882639 13:10:37 XLON 184 15.53 483124307882646 13:10:37 XLON 184 15.53 483124307882656 13:10:38 XLON 184 15.53 483124307882657 13:10:38 XLON 184 15.53 483124307882658 13:10:39 XLON 184 15.53 483124307882659 13:10:39 XLON 184 15.53 483124307882660 13:10:40 XLON 191 15.53 483124307882661 13:10:40 XLON 191 15.53 483124307882662 13:10:40 BATE 23 15.525 030000ZV3 13:10:44 BATE 280 15.525 030000ZVD 13:11:02 XLON 207 15.535 483124307882782 13:11:05 XLON 107 15.54 483124307882802 13:11:06 XLON 107 15.54 483124307882809 13:11:10 XLON 323 15.54 483124307882823 13:11:11 XLON 206 15.54 483124307882832 13:11:12 XLON 206 15.54 483124307882834 13:11:12 XLON 145 15.54 483124307882836 13:11:22 XLON 197 15.555 483124307882893 13:11:22 XLON 150 15.555 483124307882894 13:11:22 XLON 99 15.555 483124307882895 13:11:22 XLON 123 15.555 483124307882896 13:11:50 BATE 204 15.545 03000101Z 13:11:50 XLON 150 15.55 483124307883010 13:11:50 XLON 296 15.55 483124307883011 13:11:52 XLON 203 15.55 483124307883017 13:11:52 XLON 102 15.55 483124307883018 13:11:52 XLON 150 15.55 483124307883019 13:11:54 XLON 203 15.55 483124307883020 13:11:54 XLON 102 15.55 483124307883021 13:11:55 XLON 102 15.55 483124307883026 13:11:57 XLON 102 15.55 483124307883029 13:12:04 XLON 198 15.555 483124307883053 13:12:04 XLON 150 15.555 483124307883054 13:12:04 XLON 7 15.555 483124307883055 13:12:05 XLON 188 15.55 483124307883064 13:12:05 BATE 273 15.55 030001033 13:12:07 XLON 162 15.555 483124307883075 13:12:07 XLON 150 15.555 483124307883076 13:12:07 XLON 99 15.555 483124307883077 13:12:07 XLON 117 15.555 483124307883078 13:12:07 XLON 150 15.555 483124307883079 13:12:07 XLON 198 15.555 483124307883080 13:12:08 XLON 255 15.555 483124307883083 13:12:08 XLON 70 15.555 483124307883084 13:12:08 XLON 150 15.555 483124307883085 13:12:08 XLON 198 15.555 483124307883086 13:12:09 XLON 198 15.555 483124307883087 13:12:09 XLON 127 15.555 483124307883088 13:12:10 XLON 199 15.555 483124307883089 13:12:10 XLON 199 15.555 483124307883090 13:13:45 XLON 200 15.55 483124307883330 13:13:45 XLON 25 15.55 483124307883331 13:13:50 XLON 149 15.55 483124307883348 13:13:50 XLON 76 15.55 483124307883349 13:13:50 XLON 88 15.55 483124307883350 13:13:53 XLON 137 15.55 483124307883356 13:13:53 XLON 176 15.55 483124307883357 13:13:55 XLON 9 15.55 483124307883364 13:13:55 XLON 222 15.55 483124307883365 13:13:56 XLON 154 15.55 483124307883371 13:13:56 XLON 50 15.55 483124307883372 13:13:57 XLON 101 15.55 483124307883373 13:13:57 XLON 78 15.55 483124307883374 13:13:57 XLON 154 15.55 483124307883375 13:13:57 XLON 78 15.55 483124307883376 13:13:58 XLON 154 15.55 483124307883377 13:13:58 XLON 38 15.55 483124307883378 13:13:59 XLON 154 15.55 483124307883379 13:13:59 XLON 85 15.55 483124307883380 13:13:59 XLON 149 15.55 483124307883381 13:13:59 XLON 85 15.55 483124307883382 13:13:59 XLON 59 15.55 483124307883383 13:14:00 XLON 168 15.55 483124307883384 13:14:00 XLON 24 15.55 483124307883385 13:14:01 XLON 85 15.55 483124307883386 13:14:01 XLON 85 15.55 483124307883387 13:14:02 XLON 59 15.55 483124307883393 13:14:02 XLON 24 15.55 483124307883394 13:14:03 XLON 168 15.55 483124307883395 13:14:03 XLON 58 15.55 483124307883399 13:14:06 XLON 228 15.55 483124307883412 13:14:06 XLON 13 15.55 483124307883413 13:14:06 XLON 150 15.55 483124307883414 13:14:06 XLON 168 15.55 483124307883418 13:14:06 XLON 85 15.55 483124307883419 13:14:06 XLON 345 15.55 483124307883420 13:14:07 XLON 168 15.55 483124307883423 13:14:07 XLON 85 15.55 483124307883424 13:14:07 XLON 168 15.55 483124307883425 13:14:07 XLON 85 15.55 483124307883426 13:14:08 XLON 168 15.55 483124307883427 13:14:08 XLON 85 15.55 483124307883428 13:14:08 XLON 168 15.55 483124307883429 13:14:08 XLON 85 15.55 483124307883430 13:14:09 XLON 168 15.55 483124307883434 13:14:09 XLON 88 15.55 483124307883435 13:14:09 XLON 88 15.55 483124307883438 13:14:09 XLON 88 15.55 483124307883439 13:14:10 XLON 172 15.55 483124307883440 13:14:10 XLON 88 15.55 483124307883441 13:14:10 XLON 172 15.55 483124307883444 13:14:10 XLON 88 15.55 483124307883445 13:14:11 XLON 172 15.55 483124307883446 13:14:11 XLON 88 15.55 483124307883447 13:14:11 XLON 172 15.55 483124307883449 13:14:11 XLON 88 15.55 483124307883450 13:14:12 XLON 88 15.55 483124307883462 13:14:12 XLON 88 15.55 483124307883463 13:14:12 XLON 172 15.55 483124307883464 13:14:12 XLON 88 15.55 483124307883465 13:14:13 XLON 172 15.55 483124307883468 13:14:13 XLON 88 15.55 483124307883469 13:14:13 XLON 172 15.55 483124307883470 13:14:13 XLON 88 15.55 483124307883471 13:14:14 XLON 172 15.55 483124307883474 13:14:14 XLON 88 15.55 483124307883475 13:14:14 XLON 172 15.55 483124307883476 13:14:14 XLON 88 15.55 483124307883477 13:14:14 XLON 332 15.55 483124307883478 13:14:15 XLON 172 15.55 483124307883480 13:14:15 XLON 63 15.55 483124307883481 13:14:15 XLON 88 15.55 483124307883482 13:14:15 XLON 172 15.55 483124307883493 13:14:15 XLON 88 15.55 483124307883494 13:14:16 XLON 172 15.55 483124307883496 13:14:16 XLON 88 15.55 483124307883497 13:14:16 XLON 172 15.55 483124307883502 13:14:16 XLON 88 15.55 483124307883503 13:14:17 XLON 85 15.55 483124307883505 13:14:17 XLON 88 15.55 483124307883506 13:14:17 XLON 172 15.55 483124307883510 13:14:17 XLON 88 15.55 483124307883511 13:14:18 XLON 172 15.55 483124307883516 13:14:18 XLON 88 15.55 483124307883517 13:14:18 XLON 172 15.55 483124307883521 13:14:18 XLON 88 15.55 483124307883522 13:14:19 XLON 172 15.55 483124307883523 13:14:19 XLON 93 15.55 483124307883524 13:14:19 XLON 172 15.55 483124307883525 13:14:19 XLON 93 15.55 483124307883526 13:14:20 XLON 181 15.55 483124307883527 13:14:20 XLON 93 15.55 483124307883528 13:14:20 XLON 93 15.55 483124307883530 13:14:20 XLON 93 15.55 483124307883531 13:14:21 XLON 181 15.55 483124307883532 13:14:21 XLON 93 15.55 483124307883533 13:14:21 XLON 181 15.55 483124307883534 13:14:21 XLON 93 15.55 483124307883535 13:14:21 XLON 64 15.55 483124307883536 13:14:22 XLON 181 15.55 483124307883537 13:14:22 XLON 93 15.55 483124307883538 13:14:22 XLON 181 15.55 483124307883540 13:14:22 XLON 93 15.55 483124307883541 13:14:23 XLON 181 15.55 483124307883542 13:14:23 XLON 93 15.55 483124307883543 13:14:23 XLON 293 15.55 483124307883544 13:14:23 XLON 181 15.55 483124307883545 13:14:23 XLON 93 15.55 483124307883546 13:15:04 XLON 150 15.545 483124307883711 13:15:04 XLON 140 15.545 483124307883712 13:15:04 XLON 186 15.545 483124307883713 13:15:08 XLON 296 15.545 483124307883728 13:15:08 XLON 200 15.545 483124307883729 13:15:08 XLON 150 15.545 483124307883730 13:15:08 XLON 104 15.545 483124307883731 13:15:08 XLON 580 15.54 483124307883735 13:17:18 XLON 182 15.555 483124307884058 13:17:19 XLON 51 15.555 483124307884068 13:17:19 XLON 51 15.555 483124307884069 13:17:19 XLON 121 15.555 483124307884070 13:17:19 XLON 150 15.555 483124307884071 13:17:20 XLON 280 15.555 483124307884072 13:17:20 XLON 243 15.555 483124307884073 13:17:20 XLON 150 15.555 483124307884074 13:17:20 XLON 54 15.555 483124307884075 13:17:20 XLON 171 15.555 483124307884076 13:17:20 XLON 117 15.555 483124307884079 13:17:20 XLON 54 15.555 483124307884080 13:17:21 XLON 243 15.555 483124307884083 13:17:21 XLON 54 15.555 483124307884084 13:17:21 XLON 243 15.555 483124307884085 13:17:21 XLON 54 15.555 483124307884086 13:17:22 XLON 181 15.555 483124307884087 13:17:22 XLON 54 15.555 483124307884088 13:17:22 XLON 243 15.555 483124307884091 13:17:22 XLON 54 15.555 483124307884092 13:17:23 XLON 243 15.555 483124307884094 13:17:23 XLON 54 15.555 483124307884095 13:17:23 XLON 237 15.555 483124307884098 13:17:23 XLON 54 15.555 483124307884099 13:17:24 XLON 243 15.555 483124307884103 13:17:24 XLON 54 15.555 483124307884104 13:17:24 XLON 243 15.555 483124307884106 13:17:24 XLON 54 15.555 483124307884107 13:17:25 XLON 6 15.555 483124307884108 13:17:25 XLON 54 15.555 483124307884109 13:17:25 XLON 243 15.555 483124307884114 13:17:25 XLON 14 15.555 483124307884115 13:17:26 XLON 243 15.555 483124307884116 13:17:26 XLON 54 15.555 483124307884117 13:17:26 XLON 213 15.555 483124307884122 13:17:26 XLON 54 15.555 483124307884123 13:17:27 XLON 243 15.555 483124307884128 13:17:27 XLON 54 15.555 483124307884129 13:17:27 XLON 243 15.555 483124307884136 13:17:27 XLON 54 15.555 483124307884137 13:17:28 XLON 140 15.555 483124307884139 13:17:28 XLON 54 15.555 483124307884140 13:17:28 XLON 223 15.555 483124307884141 13:17:28 XLON 243 15.555 483124307884142 13:17:28 XLON 54 15.555 483124307884143 13:17:28 XLON 126 15.555 483124307884144 13:17:29 XLON 243 15.555 483124307884145 13:17:29 XLON 54 15.555 483124307884146 13:17:29 XLON 126 15.555 483124307884147 13:17:29 XLON 243 15.555 483124307884149 13:17:29 XLON 54 15.555 483124307884150 13:17:29 XLON 126 15.555 483124307884151 13:17:30 XLON 37 15.555 483124307884162 13:17:30 XLON 126 15.555 483124307884163 13:17:30 XLON 163 15.555 483124307884164 13:21:45 XLON 82 15.59 483124307884736 13:21:46 XLON 82 15.59 483124307884737 13:23:23 XLON 12 15.6 483124307885005 13:23:26 XLON 646 15.6 483124307885009 13:23:27 XLON 150 15.605 483124307885022 13:23:36 XLON 295 15.6 483124307885053 13:23:36 XLON 351 15.6 483124307885054 13:23:36 XLON 239 15.605 483124307885060 13:23:36 XLON 150 15.605 483124307885061 13:23:36 XLON 13 15.605 483124307885062 13:23:36 XLON 215 15.605 483124307885063 13:23:41 XLON 55 15.605 483124307885068 13:23:45 XLON 256 15.605 483124307885076 13:23:45 XLON 165 15.605 483124307885077 13:23:45 XLON 42 15.605 483124307885078 13:23:46 XLON 194 15.605 483124307885079 13:23:54 XLON 27 15.605 483124307885085 13:24:06 XLON 150 15.625 483124307885116 13:24:06 XLON 118 15.625 483124307885117 13:24:06 XLON 219 15.625 483124307885118 13:24:26 XLON 105 15.625 483124307885166 13:24:30 XLON 45 15.625 483124307885167 13:24:32 XLON 150 15.625 483124307885168 13:24:32 XLON 118 15.625 483124307885169 13:24:40 XLON 150 15.625 483124307885189 13:26:24 XLON 83 15.62 483124307885496 13:26:24 XLON 150 15.625 483124307885498 13:26:24 XLON 195 15.625 483124307885499 13:27:26 XLON 150 15.625 483124307885755 13:27:26 XLON 118 15.625 483124307885756 13:27:26 XLON 440 15.625 483124307885757 13:28:44 XLON 364 15.63 483124307885966 13:28:44 XLON 89 15.63 483124307885967 13:28:49 XLON 15 15.63 483124307885981 13:28:49 XLON 230 15.63 483124307885982 13:29:25 XLON 385 15.63 483124307886147 13:29:25 XLON 165 15.63 483124307886148 13:30:06 XLON 165 15.63 483124307886279 13:30:51 XLON 150 15.645 483124307886462 13:30:51 XLON 118 15.645 483124307886463 13:30:51 XLON 360 15.645 483124307886464 13:30:51 XLON 216 15.64 483124307886467 13:30:51 XLON 502 15.64 483124307886468 13:30:51 BATE 161 15.64 0300011ZY 13:30:51 BATE 229 15.635 03000120A 13:30:51 BATE 156 15.63 03000120C 13:30:51 BATE 24 15.63 03000120D 13:30:51 BATE 42 15.63 03000120E 13:30:51 BATE 5 15.63 03000120F 13:30:52 XLON 150 15.63 483124307886478 13:30:53 XLON 150 15.63 483124307886484 13:30:55 XLON 150 15.63 483124307886490 13:30:56 XLON 150 15.63 483124307886497 13:31:23 XLON 132 15.63 483124307886563 13:31:23 XLON 116 15.63 483124307886565 13:31:39 XLON 124 15.63 483124307886603 13:31:39 XLON 150 15.625 483124307886607 13:31:39 XLON 337 15.625 483124307886608 13:31:39 XLON 150 15.63 483124307886609 13:31:39 XLON 312 15.63 483124307886610 13:31:39 XLON 130 15.63 483124307886611 13:31:39 XLON 81 15.63 483124307886612 13:31:44 XLON 150 15.63 483124307886613 13:31:44 XLON 227 15.63 483124307886614 13:32:21 XLON 63 15.625 483124307886703 13:32:21 XLON 335 15.625 483124307886704 13:32:21 XLON 63 15.625 483124307886705 13:35:21 XLON 150 15.625 483124307887192 13:35:21 XLON 156 15.625 483124307887193 13:35:26 XLON 259 15.625 483124307887197 13:35:27 XLON 65 15.625 483124307887201 13:36:06 XLON 150 15.63 483124307887305 13:36:47 XLON 106 15.63 483124307887372 13:36:52 XLON 106 15.63 483124307887373 13:39:13 XLON 292 15.635 483124307887721 13:39:13 XLON 292 15.635 483124307887726 13:40:02 XLON 197 15.63 483124307887831 13:40:02 BATE 240 15.63 0300012YJ 13:43:17 BATE 339 15.625 03000138O 13:43:17 XLON 20 15.625 483124307888338 13:43:17 XLON 20 15.625 483124307888339 13:43:17 BATE 421 15.625 03000138S 13:46:11 XLON 775 15.635 483124307888711 13:46:33 BATE 170 15.63 0300013L1 13:46:33 XLON 380 15.63 483124307888760 13:46:33 XLON 227 15.62 483124307888809 13:46:33 XLON 138 15.625 483124307888810 13:46:33 XLON 15 15.625 483124307888811 13:46:33 BATE 112 15.625 0300013LG 13:46:33 BATE 58 15.625 0300013LH 13:46:34 XLON 126 15.625 483124307888814 13:46:34 XLON 124 15.625 483124307888815 13:46:34 XLON 150 15.625 483124307888816 13:46:36 BATE 54 15.62 0300013LP 13:46:36 BATE 178 15.62 0300013LQ 13:46:35 BATE 61 15.625 0300013LM 13:46:36 XLON 150 15.615 483124307888827 13:46:37 XLON 150 15.615 483124307888828 13:46:36 BATE 93 15.62 0300013LR 13:46:39 XLON 150 15.59 483124307888845 13:46:39 XLON 122 15.59 483124307888846 13:46:39 XLON 150 15.595 483124307888847 13:46:39 XLON 68 15.595 483124307888848 13:46:40 BATE 173 15.59 0300013M0 13:46:40 XLON 150 15.59 483124307888849 13:46:40 XLON 138 15.59 483124307888850 13:46:40 XLON 122 15.59 483124307888851 13:46:40 XLON 137 15.59 483124307888852 13:46:41 XLON 150 15.59 483124307888853 13:49:30 XLON 639 15.615 483124307889477 13:49:31 XLON 639 15.615 483124307889481 13:49:35 BATE 185 15.615 0300013W6 13:52:45 BATE 562 15.61 03000148L 13:52:46 BATE 150 15.61 03000148O 13:52:46 BATE 412 15.61 03000148P 13:52:46 BATE 54 15.605 03000148R 13:52:46 BATE 51 15.605 03000148S 13:52:46 BATE 80 15.605 03000148T 13:52:46 XLON 82 15.6 483124307890093 13:52:46 XLON 80 15.6 483124307890094 13:52:46 XLON 150 15.6 483124307890095 13:52:46 XLON 71 15.6 483124307890096 13:52:56 XLON 200 15.6 483124307890113 13:54:13 BATE 306 15.595 0300014EM 13:55:13 XLON 204 15.6 483124307890351 13:55:57 XLON 197 15.605 483124307890422 13:55:57 XLON 150 15.605 483124307890423 13:56:11 BATE 24 15.605 0300014KM 13:57:54 XLON 597 15.6 483124307890671 13:57:58 XLON 150 15.595 483124307890684 13:57:58 XLON 251 15.595 483124307890685 13:57:58 BATE 282 15.595 0300014QK 13:57:58 XLON 155 15.595 483124307890683 13:58:00 XLON 150 15.595 483124307890686 14:02:34 XLON 39 15.59 483124307891419 14:02:35 XLON 425 15.59 483124307891421 14:02:36 XLON 68 15.59 483124307891437 14:02:36 XLON 150 15.59 483124307891438 14:02:36 XLON 607 15.59 483124307891439 14:02:36 XLON 369 15.585 483124307891441 14:02:36 XLON 150 15.585 483124307891442 14:02:36 XLON 242 15.585 483124307891443 14:02:37 XLON 150 15.58 483124307891447 14:02:37 XLON 257 15.58 483124307891448 14:02:37 XLON 51 15.58 483124307891449 14:02:38 XLON 279 15.58 483124307891456 14:03:20 XLON 138 15.58 483124307891595 14:03:20 XLON 150 15.58 483124307891596 14:03:25 XLON 150 15.585 483124307891608 14:03:25 XLON 126 15.585 483124307891609 14:03:25 XLON 138 15.585 483124307891610 14:03:25 XLON 379 15.585 483124307891611 14:03:25 XLON 703 15.585 483124307891612 14:03:25 XLON 326 15.575 483124307891616 14:05:06 BATE 357 15.58 0300015L1 14:06:33 XLON 349 15.585 483124307892216 14:06:33 XLON 150 15.585 483124307892217 14:06:33 XLON 84 15.585 483124307892218 14:06:33 XLON 490 15.585 483124307892219 14:06:38 XLON 150 15.585 483124307892224 14:06:39 XLON 150 15.585 483124307892226 14:06:41 XLON 150 15.585 483124307892237 14:06:53 XLON 135 15.585 483124307892260 14:06:53 XLON 150 15.585 483124307892261 14:06:58 XLON 285 15.585 483124307892266 14:06:58 XLON 150 15.585 483124307892267 14:07:12 XLON 367 15.585 483124307892298 14:07:17 XLON 312 15.585 483124307892305 14:07:17 XLON 226 15.585 483124307892306 14:07:17 XLON 35 15.585 483124307892307 14:07:21 XLON 226 15.585 483124307892313 14:07:21 XLON 31 15.585 483124307892314 14:07:21 XLON 150 15.585 483124307892315 14:08:38 XLON 570 15.59 483124307892466 14:09:07 BATE 433 15.585 0300015Z8 14:09:07 BATE 214 15.585 0300015Z9 14:09:07 XLON 142 15.585 483124307892534 14:09:08 XLON 373 15.585 483124307892535 14:09:11 BATE 433 15.58 0300015ZH 14:09:22 XLON 323 15.585 483124307892585 14:09:26 BATE 507 15.58 030001605 14:23:01 XLON 278 15.59 483124307894463 14:24:25 BATE 706 15.6 0300017IX 14:27:21 XLON 239 15.595 483124307895354 14:27:22 XLON 150 15.595 483124307895417 14:27:22 XLON 280 15.595 483124307895418 14:27:24 XLON 276 15.595 483124307895444 14:27:27 XLON 150 15.595 483124307895530 14:27:32 XLON 49 15.595 483124307895589 14:27:35 XLON 167 15.595 483124307895607 14:27:35 XLON 139 15.595 483124307895608 14:27:35 XLON 118 15.595 483124307895609 14:32:30 BATE 417 15.585 030001938 14:32:31 BATE 290 15.585 03000193C 14:36:55 BATE 291 15.59 030001A9A 14:36:55 BATE 120 15.575 030001A9R 14:36:55 BATE 125 15.58 030001A9S 14:36:55 BATE 30 15.58 030001A9T 14:36:55 BATE 16 15.585 030001A9U 14:36:55 BATE 229 15.575 030001A9V 14:38:21 BATE 124 15.58 030001AJT 14:38:24 BATE 144 15.575 030001AK4 14:49:43 BATE 404 15.55 030001CU2 14:49:51 BATE 100 15.55 030001CUU 14:50:04 BATE 277 15.545 030001CXA 14:50:04 BATE 400 15.545 030001CXB 14:50:04 BATE 106 15.545 030001CXC 14:50:11 BATE 142 15.545 030001CZ6 14:50:12 BATE 390 15.54 030001CZ8 14:50:12 BATE 17 15.54 030001CZ9 14:50:12 BATE 6 15.54 030001CZA 14:50:12 BATE 246 15.54 030001CZB 14:50:13 BATE 183 15.54 030001CZN 14:50:36 BATE 277 15.54 030001D2M 14:50:54 BATE 100 15.54 030001D3R 14:50:59 BATE 100 15.54 030001D47 14:51:04 BATE 9 15.54 030001D5P 14:51:07 BATE 75 15.535 030001D60 14:51:07 BATE 103 15.535 030001D61 14:53:07 BATE 248 15.535 030001DMX 14:53:25 BATE 100 15.53 030001DOO 14:56:11 BATE 150 15.545 030001E87 14:56:44 BATE 219 15.545 030001EBB 14:58:28 BATE 468 15.53 030001EQN 15:01:44 BATE 173 15.54 030001FEJ 15:01:44 BATE 123 15.54 030001FEQ 15:01:44 BATE 50 15.54 030001FER 15:04:18 BATE 150 15.535 030001FZL 15:04:18 BATE 210 15.535 030001FZM 15:04:42 BATE 678 15.54 030001G21 15:10:42 BATE 311 15.54 030001H3S 15:10:42 BATE 120 15.54 030001H3T 15:10:43 BATE 73 15.54 030001H3U 15:10:44 BATE 248 15.54 030001H4Q 15:11:36 BATE 215 15.545 030001HB6 15:11:57 BATE 100 15.545 030001HD5 15:12:02 BATE 22 15.545 030001HDV 15:12:24 BATE 44 15.54 030001HFI 15:12:24 BATE 116 15.54 030001HFJ 15:12:24 BATE 189 15.54 030001HFK 15:12:24 BATE 368 15.54 030001HFL 15:12:24 BATE 110 15.54 030001HFM 15:12:24 BATE 123 15.545 030001HFN 15:12:24 BATE 61 15.545 030001HFO 15:12:29 BATE 87 15.54 030001HG6 15:12:33 BATE 87 15.54 030001HGL 15:13:56 BATE 144 15.525 030001HPW 15:13:58 BATE 100 15.525 030001HPY 15:17:38 BATE 358 15.53 030001IEF 15:17:38 BATE 358 15.53 030001IEI 15:24:58 BATE 357 15.535 030001JOC 15:24:58 BATE 45 15.53 030001JQ4 15:24:58 BATE 52 15.53 030001JQ5 15:24:58 BATE 220 15.53 030001JQ6 15:26:32 BATE 35 15.55 030001K58 15:26:37 BATE 312 15.545 030001K62 15:27:43 BATE 245 15.55 030001KB1 15:27:43 BATE 7 15.56 030001KB3 15:28:03 BATE 136 15.565 030001KEE 15:28:03 BATE 100 15.565 030001KEF 15:29:34 BATE 491 15.56 030001KLA 15:36:36 BATE 140 15.57 030001LZN 15:36:36 BATE 76 15.57 030001LZO 15:36:36 BATE 13 15.57 030001LZP 15:36:39 BATE 325 15.57 030001LZS 15:37:26 BATE 207 15.57 030001M3T 15:39:16 BATE 197 15.57 030001MH4 15:40:32 BATE 403 15.56 030001MPD 15:40:39 BATE 75 15.56 030001MQ3 15:40:43 BATE 20 15.56 030001MQ8 15:40:43 BATE 74 15.56 030001MQ9 15:40:58 BATE 187 15.56 030001MSC 15:41:15 BATE 169 15.565 030001MUJ 15:41:38 BATE 186 15.56 030001MWZ 15:42:25 BATE 48 15.555 030001N2Q 15:42:25 BATE 171 15.555 030001N2R 15:42:26 BATE 186 15.555 030001N3T 15:42:26 BATE 81 15.555 030001N3Y 15:42:28 BATE 22 15.555 030001N4J 15:42:28 BATE 80 15.555 030001N4K 15:42:30 BATE 100 15.555 030001N4X 15:44:11 BATE 261 15.555 030001NG0 15:44:25 BATE 360 15.555 030001NHF 15:44:52 BATE 103 15.555 030001NJJ 15:44:54 BATE 100 15.555 030001NJQ 15:44:59 BATE 83 15.555 030001NKP 15:45:02 BATE 83 15.555 030001NKX 15:46:10 BATE 308 15.56 030001NSV 15:46:32 BATE 162 15.57 030001NWH 15:46:37 BATE 53 15.57 030001NWV 15:46:37 BATE 72 15.57 030001NWW 15:46:42 BATE 52 15.57 030001NX5 15:46:45 BATE 12 15.57 030001NXC 15:46:53 BATE 100 15.57 030001NZ2 15:46:58 BATE 32 15.57 030001NZB 15:46:58 BATE 96 15.57 030001NZC 15:47:03 BATE 96 15.57 030001O08 15:47:23 BATE 148 15.57 030001O2E 15:47:31 BATE 100 15.57 030001O3T 15:47:36 BATE 14 15.57 030001O4D 15:48:22 BATE 92 15.57 030001O8Y 15:48:22 BATE 63 15.57 030001O8Z 15:48:39 BATE 418 15.565 030001OC4 15:48:39 BATE 275 15.565 030001OC5 15:50:36 BATE 42 15.57 030001OSX 15:50:40 BATE 97 15.57 030001OT5 15:50:42 BATE 138 15.57 030001OTE 15:50:42 BATE 89 15.57 030001OTF 15:50:44 BATE 58 15.57 030001OTI 15:50:46 BATE 89 15.57 030001OTS 15:52:12 BATE 63 15.565 030001P6A 15:53:32 BATE 259 15.56 030001PHB 15:53:34 BATE 84 15.56 030001PHL 15:53:36 BATE 74 15.56 030001PHV 15:53:36 BATE 141 15.56 030001PHW 15:53:37 BATE 58 15.56 030001PHX 15:53:37 BATE 208 15.56 030001PHY 15:53:38 BATE 42 15.56 030001PI2 15:53:39 BATE 116 15.56 030001PIC 15:54:09 BATE 186 15.56 030001PLM 15:54:19 BATE 119 15.56 030001PNP 15:54:19 BATE 290 15.56 030001PNQ 15:55:18 BATE 62 15.56 030001PSL 15:55:18 BATE 56 15.56 030001PSM 15:55:18 BATE 291 15.56 030001PSN 15:55:55 BATE 247 15.56 030001PXH 15:56:00 BATE 181 15.56 030001PXS 15:56:00 BATE 119 15.555 030001PXW 15:56:00 BATE 189 15.555 030001PXX 15:56:00 BATE 79 15.56 030001PXY 16:00:16 BATE 740 15.555 030001QVP 16:04:27 BATE 208 15.555 030001RS3 16:10:39 BATE 189 15.515 030001TBP 16:10:39 BATE 109 15.515 030001TBQ 16:10:39 BATE 118 15.52 030001TBR 16:10:39 BATE 180 15.52 030001TBV 16:10:45 BATE 75 15.515 030001TD2 16:10:45 BATE 75 15.515 030001TD3 16:10:46 BATE 75 15.515 030001TD5 16:10:46 BATE 75 15.515 030001TD8 16:10:47 BATE 75 15.515 030001TDB 16:10:59 BATE 2040 15.5 030001TFC 16:11:01 BATE 240 15.5 030001TG7 16:11:01 BATE 83 15.5 030001TG8 16:11:04 BATE 100 15.51 030001TH6 16:11:11 BATE 95 15.52 030001TIK 16:11:48 BATE 48 15.525 030001TMX 16:11:53 BATE 81 15.53 030001TOU 16:12:09 BATE 83 15.53 030001TQY 16:12:13 BATE 83 15.53 030001TR5 16:13:08 BATE 540 15.53 030001TYZ 16:13:08 BATE 357 15.53 030001TZ4 16:14:52 BATE 155 15.53 030001UI0 16:14:52 BATE 28 15.53 030001UI1 16:14:54 BATE 167 15.53 030001UIB 16:14:54 BATE 42 15.53 030001UIC 16:16:36 BATE 299 15.495 030001UZT 16:16:36 BATE 110 15.495 030001UZU 16:16:37 BATE 910 15.5 030001V00 16:16:37 BATE 502 15.5 030001V01 16:16:37 BATE 83 15.5 030001V02 16:16:37 BATE 83 15.5 030001V03 16:16:37 BATE 71 15.5 030001V04 16:16:38 BATE 24 15.5 030001V06 16:16:38 BATE 20 15.5 030001V07 16:16:38 BATE 70 15.5 030001V08 16:16:39 BATE 23 15.5 030001V0A 16:16:55 BATE 102 15.505 030001V2F 16:17:51 BATE 54 15.505 030001VBG 16:17:51 BATE 163 15.505 030001VBH 16:18:01 BATE 396 15.495 030001VDB 16:18:08 BATE 83 15.51 030001VFF 16:18:07 BATE 83 15.51 030001VFA 16:18:09 BATE 83 15.51 030001VFI 16:18:09 BATE 71 15.51 030001VFK 16:18:10 BATE 71 15.51 030001VFL 16:18:11 BATE 43 15.51 030001VFP 16:19:13 BATE 195 15.51 030001VNM 16:20:02 BATE 22 15.515 030001VUJ 16:20:09 BATE 42 15.515 030001VVV 16:20:13 BATE 151 15.515 030001VWA 16:20:13 BATE 42 15.515 030001VWB 16:21:51 BATE 63 15.52 030001WA0 16:21:56 BATE 42 15.52 030001WAT 16:27:14 BATE 430 15.52 030001XV8 16:27:28 BATE 42 15.52 030001XX5 16:28:11 BATE 395 15.515 030001Y66 16:29:11 BATE 212 15.51 030001YI0 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 POSUKUWRUUUURAR