In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below: Quantity | Price (GBp) | LastMkt | ExecutionTime | 394 | 3,970.00 | BATE | 08:03:56 | 431 | 3,968.50 | BATE | 08:06:04 | 132 | 3,967.50 | BATE | 08:08:07 | 16 | 3,967.50 | BATE | 08:08:07 | 381 | 3,969.00 | BATE | 08:08:07 | 595 | 3,969.50 | BATE | 08:08:07 | 429 | 3,967.50 | BATE | 08:09:28 | 265 | 3,967.50 | BATE | 08:09:28 | 36 | 3,965.00 | BATE | 08:09:49 | 343 | 3,965.00 | BATE | 08:09:49 | 373 | 3,966.50 | BATE | 08:09:49 | 392 | 3,967.00 | BATE | 08:11:25 | 45 | 3,975.00 | BATE | 08:14:01 | 547 | 3,974.00 | BATE | 08:14:04 | 186 | 3,974.00 | BATE | 08:14:40 | 43 | 3,974.00 | BATE | 08:14:40 | 34 | 3,974.00 | BATE | 08:14:40 | 68 | 3,974.00 | BATE | 08:14:40 | 50 | 3,974.00 | BATE | 08:14:40 | 388 | 3,974.00 | BATE | 08:14:40 | 14 | 3,973.50 | BATE | 08:15:58 | 140 | 3,973.50 | BATE | 08:15:58 | 14 | 3,973.50 | BATE | 08:15:58 | 239 | 3,973.50 | BATE | 08:16:04 | 268 | 3,971.00 | BATE | 08:17:51 | 152 | 3,971.00 | BATE | 08:17:51 | 409 | 3,970.00 | BATE | 08:18:56 | 426 | 3,964.00 | BATE | 08:20:01 | 460 | 3,970.50 | BATE | 08:21:31 | 283 | 3,971.00 | BATE | 08:23:26 | 133 | 3,971.00 | BATE | 08:23:26 | 436 | 3,976.00 | BATE | 08:27:27 | 388 | 3,976.50 | BATE | 08:27:27 | 405 | 3,975.50 | BATE | 08:29:45 | 102 | 3,974.00 | BATE | 08:29:59 | 64 | 3,974.00 | BATE | 08:29:59 | 225 | 3,974.00 | BATE | 08:29:59 | 67 | 3,974.00 | BATE | 08:32:55 | 457 | 3,976.50 | BATE | 08:35:06 | 241 | 3,975.50 | BATE | 08:35:12 | 216 | 3,975.50 | BATE | 08:35:12 | 448 | 3,977.00 | BATE | 08:37:27 | 414 | 3,975.00 | BATE | 08:38:54 | 348 | 3,973.00 | BATE | 08:41:27 | 24 | 3,973.00 | BATE | 08:41:27 | 389 | 3,973.50 | BATE | 08:43:13 | 449 | 3,973.50 | BATE | 08:45:57 | 100 | 3,974.00 | BATE | 08:47:35 | 215 | 3,974.00 | BATE | 08:47:43 | 64 | 3,974.00 | BATE | 08:47:43 | 147 | 3,968.50 | BATE | 08:50:10 | 237 | 3,968.50 | BATE | 08:50:10 | 196 | 3,969.00 | BATE | 08:52:02 | 145 | 3,969.00 | BATE | 08:52:02 | 40 | 3,969.00 | BATE | 08:52:02 | 402 | 3,970.50 | BATE | 08:55:14 | 35 | 3,970.50 | BATE | 08:55:14 | 394 | 3,969.50 | BATE | 08:57:15 | 413 | 3,975.00 | BATE | 09:02:40 | 55 | 3,974.00 | BATE | 09:02:57 | 63 | 3,974.00 | BATE | 09:02:57 | 45 | 3,974.00 | BATE | 09:02:57 | 419 | 3,975.50 | BATE | 09:03:15 | 429 | 3,975.00 | BATE | 09:04:41 | 352 | 3,980.50 | BATE | 09:07:42 | 48 | 3,980.50 | BATE | 09:07:42 | 385 | 3,980.50 | BATE | 09:08:56 | 399 | 3,985.50 | BATE | 09:11:11 | 150 | 3,985.50 | BATE | 09:14:21 | 158 | 3,985.50 | BATE | 09:14:21 | 151 | 3,985.50 | BATE | 09:14:33 | 450 | 3,987.50 | BATE | 09:17:16 | 336 | 3,986.00 | BATE | 09:19:12 | 88 | 3,986.00 | BATE | 09:19:12 | 28 | 3,986.00 | BATE | 09:19:12 | 380 | 3,985.00 | BATE | 09:22:16 | 391 | 3,983.00 | BATE | 09:25:51 | 330 | 3,985.50 | BATE | 09:27:36 | 125 | 3,985.50 | BATE | 09:27:36 | 389 | 3,988.50 | BATE | 09:31:05 | 452 | 3,990.00 | BATE | 09:33:33 | 376 | 3,987.00 | BATE | 09:36:28 | 393 | 3,986.50 | BATE | 09:36:40 | 221 | 3,984.50 | BATE | 09:39:25 | 38 | 3,984.50 | BATE | 09:39:25 | 141 | 3,984.50 | BATE | 09:39:29 | 1 | 3,984.50 | BATE | 09:39:47 | 17 | 3,985.50 | BATE | 09:41:23 | 100 | 3,985.50 | BATE | 09:41:23 | 53 | 3,985.50 | BATE | 09:41:23 | 416 | 3,986.50 | BATE | 09:43:02 | 102 | 3,987.50 | BATE | 09:46:42 | 102 | 3,987.50 | BATE | 09:46:42 | 74 | 3,987.50 | BATE | 09:46:42 | 133 | 3,987.50 | BATE | 09:46:42 | 392 | 3,986.50 | BATE | 09:48:06 | 370 | 3,987.00 | BATE | 09:52:29 | 261 | 3,988.00 | BATE | 09:52:29 | 130 | 3,988.00 | BATE | 09:52:29 | 14 | 3,987.00 | BATE | 09:56:14 | 372 | 3,987.00 | BATE | 09:56:14 | 368 | 3,987.00 | BATE | 10:01:02 | 10 | 3,987.00 | BATE | 10:01:02 | 423 | 3,986.50 | BATE | 10:01:27 | 18 | 3,986.50 | BATE | 10:01:27 | 49 | 3,985.00 | BATE | 10:04:36 | 190 | 3,985.00 | BATE | 10:04:36 | 100 | 3,985.00 | BATE | 10:04:36 | 86 | 3,985.00 | BATE | 10:04:36 | 64 | 3,985.00 | BATE | 10:09:07 | 401 | 3,986.00 | BATE | 10:10:02 | 221 | 3,987.00 | BATE | 10:14:47 | 135 | 3,987.00 | BATE | 10:14:47 | 21 | 3,987.00 | BATE | 10:14:47 | 45 | 3,987.00 | BATE | 10:14:47 | 32 | 3,986.50 | BATE | 10:15:33 | 391 | 3,986.50 | BATE | 10:15:33 | 432 | 3,987.50 | BATE | 10:17:33 | 408 | 3,987.50 | BATE | 10:20:01 | 452 | 3,987.00 | BATE | 10:23:22 | 18 | 3,986.00 | BATE | 10:27:48 | 19 | 3,986.00 | BATE | 10:27:48 | 143 | 3,986.00 | BATE | 10:27:48 | 97 | 3,986.00 | BATE | 10:27:48 | 43 | 3,986.00 | BATE | 10:27:48 | 97 | 3,986.00 | BATE | 10:27:48 | 307 | 3,985.50 | BATE | 10:29:49 | 57 | 3,985.50 | BATE | 10:29:49 | 94 | 3,985.50 | BATE | 10:29:49 | 28 | 3,986.00 | BATE | 10:35:02 | 208 | 3,986.00 | BATE | 10:35:02 | 182 | 3,986.00 | BATE | 10:35:02 | 161 | 3,986.50 | BATE | 10:36:03 | 5 | 3,986.50 | BATE | 10:36:03 | 107 | 3,986.50 | BATE | 10:36:04 | 92 | 3,986.50 | BATE | 10:36:04 | 5 | 3,986.50 | BATE | 10:36:07 | 413 | 3,985.00 | BATE | 10:38:29 | 54 | 3,984.50 | BATE | 10:42:03 | 343 | 3,984.50 | BATE | 10:42:03 | 248 | 3,982.50 | BATE | 10:46:04 | 120 | 3,982.50 | BATE | 10:46:04 | 22 | 3,982.50 | BATE | 10:46:05 | 13 | 3,982.50 | BATE | 10:46:11 | 9 | 3,982.50 | BATE | 10:46:20 | 429 | 3,980.50 | BATE | 10:48:09 | 53 | 3,980.50 | BATE | 10:51:03 | 27 | 3,980.50 | BATE | 10:51:04 | 11 | 3,980.50 | BATE | 10:51:05 | 150 | 3,980.50 | BATE | 10:51:10 | 62 | 3,980.50 | BATE | 10:51:10 | 54 | 3,980.50 | BATE | 10:51:10 | 78 | 3,980.50 | BATE | 10:51:10 | 19 | 3,980.50 | BATE | 10:51:10 | 100 | 3,982.50 | BATE | 10:57:20 | 119 | 3,982.50 | BATE | 10:57:20 | 11 | 3,982.50 | BATE | 10:57:20 | 60 | 3,982.50 | BATE | 10:57:20 | 19 | 3,982.50 | BATE | 10:57:20 | 100 | 3,982.50 | BATE | 10:57:30 | 124 | 3,982.50 | BATE | 10:57:30 | 7 | 3,982.50 | BATE | 10:57:30 | 22 | 3,982.50 | BATE | 10:57:30 | 402 | 3,981.50 | BATE | 10:58:12 | 65 | 3,981.00 | BATE | 11:02:14 | 65 | 3,981.00 | BATE | 11:02:14 | 100 | 3,981.00 | BATE | 11:02:14 | 104 | 3,981.00 | BATE | 11:02:15 | 52 | 3,981.00 | BATE | 11:02:15 | 39 | 3,981.00 | BATE | 11:02:15 | 89 | 3,982.50 | BATE | 11:04:50 | 361 | 3,982.50 | BATE | 11:04:50 | 210 | 3,983.00 | BATE | 11:11:05 | 205 | 3,983.00 | BATE | 11:11:05 | 40 | 3,983.00 | BATE | 11:11:05 | 31 | 3,982.50 | BATE | 11:11:41 | 409 | 3,982.50 | BATE | 11:11:52 | 64 | 3,982.00 | BATE | 11:15:03 | 184 | 3,982.00 | BATE | 11:15:03 | 68 | 3,982.00 | BATE | 11:15:05 | 109 | 3,982.00 | BATE | 11:15:06 | 10 | 3,981.00 | BATE | 11:17:49 | 301 | 3,983.00 | BATE | 11:21:05 | 43 | 3,983.00 | BATE | 11:21:05 | 13 | 3,983.00 | BATE | 11:21:05 | 103 | 3,983.00 | BATE | 11:21:22 | 147 | 3,983.00 | BATE | 11:21:25 | 1 | 3,983.00 | BATE | 11:21:25 | 39 | 3,983.00 | BATE | 11:23:27 | 31 | 3,983.00 | BATE | 11:23:27 | 217 | 3,983.00 | BATE | 11:23:27 | 354 | 3,981.50 | BATE | 11:27:01 | 35 | 3,981.50 | BATE | 11:27:01 | 34 | 3,981.50 | BATE | 11:27:01 | 69 | 3,982.50 | BATE | 11:30:21 | 50 | 3,983.00 | BATE | 11:32:06 | 393 | 3,983.00 | BATE | 11:32:06 | 38 | 3,982.00 | BATE | 11:34:03 | 197 | 3,982.00 | BATE | 11:34:03 | 212 | 3,982.00 | BATE | 11:34:03 | 192 | 3,984.50 | BATE | 11:37:12 | 249 | 3,984.50 | BATE | 11:37:12 | 17 | 3,984.00 | BATE | 11:41:35 | 56 | 3,984.00 | BATE | 11:41:35 | 76 | 3,984.00 | BATE | 11:41:35 | 30 | 3,984.00 | BATE | 11:41:35 | 119 | 3,984.00 | BATE | 11:41:35 | 133 | 3,984.00 | BATE | 11:41:35 | 389 | 3,986.50 | BATE | 11:44:30 | 11 | 3,986.50 | BATE | 11:44:30 | 27 | 3,987.50 | BATE | 11:47:51 | 108 | 3,987.50 | BATE | 11:47:51 | 17 | 3,987.50 | BATE | 11:48:00 | 17 | 3,987.50 | BATE | 11:48:05 | 249 | 3,987.50 | BATE | 11:48:30 | 104 | 3,988.00 | BATE | 11:50:23 | 64 | 3,988.00 | BATE | 11:50:26 | 2 | 3,988.00 | BATE | 11:51:02 | 61 | 3,988.00 | BATE | 11:51:02 | 42 | 3,988.00 | BATE | 11:51:02 | 153 | 3,988.00 | BATE | 11:51:02 | 401 | 3,989.50 | BATE | 11:55:44 | 99 | 3,988.50 | BATE | 11:57:18 | 143 | 3,988.50 | BATE | 11:57:18 | 32 | 3,988.50 | BATE | 11:57:18 | 111 | 3,988.50 | BATE | 11:57:18 | 22 | 3,988.00 | BATE | 11:59:22 | 279 | 3,988.00 | BATE | 11:59:22 | 87 | 3,988.00 | BATE | 11:59:22 | 435 | 3,990.00 | BATE | 12:03:25 | 79 | 3,989.00 | BATE | 12:04:02 | 332 | 3,989.00 | BATE | 12:04:10 | 425 | 3,992.50 | BATE | 12:08:59 | 20 | 3,990.50 | BATE | 12:10:59 | 127 | 3,990.50 | BATE | 12:11:01 | 65 | 3,990.50 | BATE | 12:11:06 | 215 | 3,990.50 | BATE | 12:11:11 | 30 | 3,990.50 | BATE | 12:11:21 | 429 | 3,993.00 | BATE | 12:16:17 | 218 | 3,995.00 | BATE | 12:20:06 | 132 | 3,995.00 | BATE | 12:20:06 | 88 | 3,995.00 | BATE | 12:20:06 | 95 | 3,996.50 | BATE | 12:22:51 | 8 | 3,996.50 | BATE | 12:22:51 | 34 | 3,996.50 | BATE | 12:22:52 | 38 | 3,996.50 | BATE | 12:22:52 | 93 | 3,996.50 | BATE | 12:22:52 | 166 | 3,996.50 | BATE | 12:22:52 | 458 | 3,993.50 | BATE | 12:26:13 | 375 | 3,991.50 | BATE | 12:31:03 | 388 | 3,990.50 | BATE | 12:34:33 | 47 | 3,990.50 | BATE | 12:34:33 | 47 | 3,987.50 | BATE | 12:36:53 | 100 | 3,987.50 | BATE | 12:36:53 | 147 | 3,987.50 | BATE | 12:36:53 | 51 | 3,987.50 | BATE | 12:36:53 | 100 | 3,987.50 | BATE | 12:36:53 | 390 | 3,989.50 | BATE | 12:42:34 | 391 | 3,988.00 | BATE | 12:44:35 | 445 | 3,990.00 | BATE | 12:49:01 | 95 | 3,990.50 | BATE | 12:52:02 | 311 | 3,990.50 | BATE | 12:52:29 | 85 | 3,992.50 | BATE | 12:53:37 | 50 | 3,992.50 | BATE | 12:53:37 | 175 | 3,992.50 | BATE | 12:53:37 | 100 | 3,992.50 | BATE | 12:53:37 | 166 | 3,993.00 | BATE | 12:58:12 | 194 | 3,993.00 | BATE | 12:58:12 | 54 | 3,993.00 | BATE | 12:58:12 | 436 | 3,993.00 | BATE | 13:00:12 | 384 | 3,991.00 | BATE | 13:04:14 | 17 | 3,991.50 | BATE | 13:08:02 | 18 | 3,991.50 | BATE | 13:08:05 | 64 | 3,991.50 | BATE | 13:08:21 | 18 | 3,991.50 | BATE | 13:08:25 | 17 | 3,991.50 | BATE | 13:08:30 | 181 | 3,991.50 | BATE | 13:08:33 | 144 | 3,991.50 | BATE | 13:08:33 | 65 | 3,992.50 | BATE | 13:12:32 | 283 | 3,992.50 | BATE | 13:12:32 | 100 | 3,992.50 | BATE | 13:12:32 | 143 | 3,993.00 | BATE | 13:16:10 | 3 | 3,993.00 | BATE | 13:16:10 | 248 | 3,993.00 | BATE | 13:16:10 | 43 | 3,993.00 | BATE | 13:16:10 | 80 | 3,996.00 | BATE | 13:18:18 | 162 | 3,996.00 | BATE | 13:18:18 | 43 | 3,996.00 | BATE | 13:18:30 | 100 | 3,996.00 | BATE | 13:18:30 | 457 | 3,967.50 | CHIX | 08:05:10 | 164 | 3,968.50 | CHIX | 08:05:53 | 189 | 3,968.50 | CHIX | 08:05:53 | 38 | 3,968.50 | CHIX | 08:05:53 | 450 | 3,970.00 | CHIX | 08:07:20 | 398 | 3,968.50 | CHIX | 08:08:07 | 392 | 3,965.50 | CHIX | 08:09:49 | 68 | 3,965.50 | CHIX | 08:09:49 | 425 | 3,973.00 | CHIX | 08:13:18 | 405 | 3,975.50 | CHIX | 08:14:01 | 449 | 3,973.50 | CHIX | 08:16:04 | 391 | 3,971.00 | CHIX | 08:18:54 | 100 | 3,964.50 | CHIX | 08:20:01 | 200 | 3,964.50 | CHIX | 08:20:01 | 83 | 3,964.50 | CHIX | 08:20:01 | 347 | 3,971.00 | CHIX | 08:23:26 | 24 | 3,971.00 | CHIX | 08:23:26 | 31 | 3,973.50 | CHIX | 08:26:05 | 410 | 3,973.50 | CHIX | 08:26:18 | 435 | 3,975.50 | CHIX | 08:29:45 | 10 | 3,970.50 | CHIX | 08:31:20 | 90 | 3,970.50 | CHIX | 08:31:20 | 65 | 3,976.50 | CHIX | 08:35:06 | 20 | 3,976.50 | CHIX | 08:35:06 | 380 | 3,977.00 | CHIX | 08:35:06 | 44 | 3,977.00 | CHIX | 08:37:27 | 356 | 3,977.00 | CHIX | 08:37:27 | 387 | 3,974.50 | CHIX | 08:38:54 | 437 | 3,973.50 | CHIX | 08:43:13 | 447 | 3,974.50 | CHIX | 08:46:57 | 118 | 3,969.50 | CHIX | 08:51:48 | 31 | 3,969.50 | CHIX | 08:51:48 | 232 | 3,969.50 | CHIX | 08:51:48 | 440 | 3,970.50 | CHIX | 08:55:14 | 423 | 3,972.00 | CHIX | 09:01:43 | 407 | 3,974.50 | CHIX | 09:02:57 | 43 | 3,980.50 | CHIX | 09:07:42 | 45 | 3,980.50 | CHIX | 09:07:42 | 13 | 3,980.50 | CHIX | 09:07:42 | 200 | 3,980.50 | CHIX | 09:07:42 | 100 | 3,980.50 | CHIX | 09:07:42 | 117 | 3,985.50 | CHIX | 09:11:11 | 308 | 3,985.50 | CHIX | 09:11:11 | 397 | 3,985.00 | CHIX | 09:14:38 | 405 | 3,986.00 | CHIX | 09:19:12 | 417 | 3,987.00 | CHIX | 09:24:02 | 387 | 3,985.50 | CHIX | 09:27:36 | 73 | 3,988.50 | CHIX | 09:31:05 | 367 | 3,988.50 | CHIX | 09:31:05 | 379 | 3,987.50 | CHIX | 09:34:43 | 57 | 3,984.50 | CHIX | 09:39:29 | 132 | 3,984.50 | CHIX | 09:39:47 | 220 | 3,984.50 | CHIX | 09:39:47 | 30 | 3,984.50 | CHIX | 09:39:47 | 362 | 3,986.00 | CHIX | 09:44:23 | 38 | 3,986.00 | CHIX | 09:44:23 | 449 | 3,986.50 | CHIX | 09:48:06 | 98 | 3,987.50 | CHIX | 09:52:29 | 179 | 3,987.50 | CHIX | 09:52:29 | 100 | 3,987.50 | CHIX | 09:52:29 | 54 | 3,986.00 | CHIX | 09:57:35 | 227 | 3,986.00 | CHIX | 09:57:35 | 90 | 3,986.00 | CHIX | 09:57:35 | 440 | 3,987.50 | CHIX | 10:03:40 | 445 | 3,985.50 | CHIX | 10:06:55 | 17 | 3,986.50 | CHIX | 10:15:33 | 196 | 3,986.50 | CHIX | 10:15:33 | 172 | 3,986.50 | CHIX | 10:15:33 | 453 | 3,987.50 | CHIX | 10:17:33 | 408 | 3,987.00 | CHIX | 10:23:22 | 387 | 3,986.50 | CHIX | 10:27:45 | 310 | 3,983.00 | CHIX | 10:32:03 | 207 | 3,986.50 | CHIX | 10:35:57 | 198 | 3,986.50 | CHIX | 10:36:03 | 4 | 3,986.50 | CHIX | 10:36:07 | 138 | 3,984.00 | CHIX | 10:41:01 | 91 | 3,984.00 | CHIX | 10:43:31 | 25 | 3,984.00 | CHIX | 10:43:31 | 122 | 3,984.00 | CHIX | 10:43:31 | 117 | 3,982.50 | CHIX | 10:46:04 | 269 | 3,982.50 | CHIX | 10:46:04 | 435 | 3,980.50 | CHIX | 10:51:10 | 419 | 3,980.50 | CHIX | 10:55:53 | 181 | 3,982.00 | CHIX | 11:03:47 | 270 | 3,982.00 | CHIX | 11:03:47 | 380 | 3,980.00 | CHIX | 11:06:52 | 413 | 3,983.50 | CHIX | 11:11:41 | 435 | 3,983.00 | CHIX | 11:16:25 | 253 | 3,983.00 | CHIX | 11:23:27 | 195 | 3,983.00 | CHIX | 11:23:27 | 414 | 3,983.00 | CHIX | 11:31:45 | 67 | 3,984.50 | CHIX | 11:37:12 | 46 | 3,984.50 | CHIX | 11:37:12 | 235 | 3,984.50 | CHIX | 11:37:12 | 85 | 3,984.50 | CHIX | 11:37:23 | 429 | 3,985.50 | CHIX | 11:40:02 | 66 | 3,986.00 | CHIX | 11:46:13 | 69 | 3,986.00 | CHIX | 11:46:14 | 70 | 3,986.00 | CHIX | 11:46:15 | 62 | 3,986.00 | CHIX | 11:46:15 | 69 | 3,986.00 | CHIX | 11:46:15 | 37 | 3,986.00 | CHIX | 11:46:16 | 44 | 3,986.00 | CHIX | 11:46:16 | 416 | 3,988.00 | CHIX | 11:51:07 | 140 | 3,989.00 | CHIX | 11:57:09 | 65 | 3,989.00 | CHIX | 11:57:09 | 159 | 3,989.00 | CHIX | 11:57:16 | 53 | 3,989.00 | CHIX | 11:57:16 | 383 | 3,990.00 | CHIX | 12:03:04 | 438 | 3,993.00 | CHIX | 12:08:59 | 234 | 3,990.50 | CHIX | 12:11:19 | 53 | 3,990.50 | CHIX | 12:11:21 | 100 | 3,990.50 | CHIX | 12:11:21 | 70 | 3,990.50 | CHIX | 12:11:21 | 370 | 3,994.50 | CHIX | 12:18:02 | 160 | 3,996.50 | CHIX | 12:22:52 | 240 | 3,996.50 | CHIX | 12:22:54 | 127 | 3,992.00 | CHIX | 12:28:11 | 294 | 3,992.00 | CHIX | 12:28:11 | 432 | 3,990.50 | CHIX | 12:34:33 | 389 | 3,989.50 | CHIX | 12:42:51 | 70 | 3,989.50 | CHIX | 12:42:53 | 408 | 3,990.00 | CHIX | 12:49:01 | 434 | 3,990.50 | CHIX | 12:52:29 | 218 | 3,993.00 | CHIX | 13:00:12 | 107 | 3,993.00 | CHIX | 13:00:12 | 100 | 3,993.00 | CHIX | 13:00:12 | 7 | 3,993.00 | CHIX | 13:00:12 | 136 | 3,991.00 | CHIX | 13:03:12 | 36 | 3,991.00 | CHIX | 13:03:36 | 254 | 3,991.00 | CHIX | 13:03:36 | 383 | 3,990.00 | CHIX | 13:10:18 | 29 | 3,993.00 | CHIX | 13:16:10 | 6 | 3,993.00 | CHIX | 13:16:10 | 350 | 3,993.00 | CHIX | 13:16:10 | 250 | 3,996.00 | CHIX | 13:19:36 | 172 | 3,996.00 | CHIX | 13:19:36 | 493 | 3,970.00 | LSE | 08:03:56 | 460 | 3,968.00 | LSE | 08:05:02 | 446 | 3,969.00 | LSE | 08:05:53 | 480 | 3,967.50 | LSE | 08:06:11 | 64 | 3,967.00 | LSE | 08:06:41 | 481 | 3,969.50 | LSE | 08:07:20 | 487 | 3,969.50 | LSE | 08:07:42 | 523 | 3,968.50 | LSE | 08:08:07 | 464 | 3,969.00 | LSE | 08:08:07 | 517 | 3,968.00 | LSE | 08:08:50 | 521 | 3,967.00 | LSE | 08:09:32 | 127 | 3,966.50 | LSE | 08:09:49 | 398 | 3,966.50 | LSE | 08:09:49 | 517 | 3,962.00 | LSE | 08:10:00 | 520 | 3,966.50 | LSE | 08:11:25 | 529 | 3,968.00 | LSE | 08:11:25 | 501 | 3,973.00 | LSE | 08:13:18 | 479 | 3,975.50 | LSE | 08:14:01 | 496 | 3,975.50 | LSE | 08:14:01 | 509 | 3,974.00 | LSE | 08:14:04 | 476 | 3,974.00 | LSE | 08:15:31 | 509 | 3,973.50 | LSE | 08:16:04 | 61 | 3,970.00 | LSE | 08:16:37 | 63 | 3,970.00 | LSE | 08:16:37 | 405 | 3,970.00 | LSE | 08:16:37 | 85 | 3,971.50 | LSE | 08:17:44 | 425 | 3,971.50 | LSE | 08:17:44 | 465 | 3,969.00 | LSE | 08:17:53 | 131 | 3,970.50 | LSE | 08:18:54 | 115 | 3,970.50 | LSE | 08:18:55 | 95 | 3,970.50 | LSE | 08:18:55 | 115 | 3,970.50 | LSE | 08:18:55 | 431 | 3,964.50 | LSE | 08:20:01 | 485 | 3,971.00 | LSE | 08:21:31 | 448 | 3,969.50 | LSE | 08:22:03 | 443 | 3,970.50 | LSE | 08:23:27 | 462 | 3,976.00 | LSE | 08:27:27 | 521 | 3,976.50 | LSE | 08:27:27 | 518 | 3,975.50 | LSE | 08:29:45 | 531 | 3,972.00 | LSE | 08:30:50 | 532 | 3,977.00 | LSE | 08:35:06 | 128 | 3,976.50 | LSE | 08:35:09 | 398 | 3,976.50 | LSE | 08:35:09 | 451 | 3,977.00 | LSE | 08:37:27 | 11 | 3,975.50 | LSE | 08:37:32 | 203 | 3,975.50 | LSE | 08:37:32 | 432 | 3,975.00 | LSE | 08:38:01 | 246 | 3,975.50 | LSE | 08:38:01 | 496 | 3,974.50 | LSE | 08:38:54 | 446 | 3,975.00 | LSE | 08:40:42 | 321 | 3,974.00 | LSE | 08:41:51 | 64 | 3,973.00 | LSE | 08:41:53 | 475 | 3,974.50 | LSE | 08:42:31 | 505 | 3,973.50 | LSE | 08:43:13 | 455 | 3,973.50 | LSE | 08:45:57 | 190 | 3,975.00 | LSE | 08:46:33 | 143 | 3,974.50 | LSE | 08:46:57 | 50 | 3,974.50 | LSE | 08:46:57 | 50 | 3,974.50 | LSE | 08:46:57 | 73 | 3,974.50 | LSE | 08:46:57 | 150 | 3,974.50 | LSE | 08:46:57 | 492 | 3,974.50 | LSE | 08:46:57 | 44 | 3,973.50 | LSE | 08:47:43 | 168 | 3,973.50 | LSE | 08:47:44 | 288 | 3,973.50 | LSE | 08:47:44 | 28 | 3,973.50 | LSE | 08:47:44 | 464 | 3,969.50 | LSE | 08:51:48 | 8 | 3,968.50 | LSE | 08:52:04 | 224 | 3,968.50 | LSE | 08:52:09 | 203 | 3,968.50 | LSE | 08:52:09 | 61 | 3,970.50 | LSE | 08:55:14 | 60 | 3,970.50 | LSE | 08:55:14 | 150 | 3,970.50 | LSE | 08:55:14 | 72 | 3,970.50 | LSE | 08:55:14 | 50 | 3,970.50 | LSE | 08:55:14 | 50 | 3,970.50 | LSE | 08:55:14 | 495 | 3,970.50 | LSE | 08:55:14 | 463 | 3,970.00 | LSE | 08:56:18 | 525 | 3,969.50 | LSE | 08:57:15 | 233 | 3,970.00 | LSE | 08:58:17 | 50 | 3,970.00 | LSE | 08:58:17 | 73 | 3,970.00 | LSE | 08:58:17 | 50 | 3,970.00 | LSE | 08:58:17 | 50 | 3,970.00 | LSE | 08:58:17 | 29 | 3,970.00 | LSE | 08:58:17 | 121 | 3,970.00 | LSE | 08:58:17 | 73 | 3,970.00 | LSE | 08:58:17 | 322 | 3,970.00 | LSE | 08:58:17 | 495 | 3,970.00 | LSE | 08:58:17 | 494 | 3,970.00 | LSE | 08:58:17 | 79 | 3,970.00 | LSE | 08:58:17 | 135 | 3,972.00 | LSE | 09:01:43 | 50 | 3,972.00 | LSE | 09:01:43 | 50 | 3,972.00 | LSE | 09:01:43 | 72 | 3,972.00 | LSE | 09:01:43 | 150 | 3,972.00 | LSE | 09:01:43 | 445 | 3,972.00 | LSE | 09:01:43 | 495 | 3,974.50 | LSE | 09:02:57 | 326 | 3,977.00 | LSE | 09:05:58 | 177 | 3,977.00 | LSE | 09:05:58 | 522 | 3,978.00 | LSE | 09:06:25 | 486 | 3,980.50 | LSE | 09:07:42 | 57 | 3,980.50 | LSE | 09:07:42 | 572 | 3,980.50 | LSE | 09:07:42 | 150 | 3,980.50 | LSE | 09:07:42 | 495 | 3,980.50 | LSE | 09:07:42 | 166 | 3,978.50 | LSE | 09:07:46 | 474 | 3,979.00 | LSE | 09:08:30 | 63 | 3,985.00 | LSE | 09:11:11 | 150 | 3,985.00 | LSE | 09:11:11 | 72 | 3,985.00 | LSE | 09:11:11 | 210 | 3,985.00 | LSE | 09:11:11 | 176 | 3,985.50 | LSE | 09:11:11 | 249 | 3,985.50 | LSE | 09:11:11 | 217 | 3,985.50 | LSE | 09:11:11 | 467 | 3,985.50 | LSE | 09:11:11 | 454 | 3,984.50 | LSE | 09:11:35 | 473 | 3,982.50 | LSE | 09:12:45 | 246 | 3,986.50 | LSE | 09:16:03 | 260 | 3,986.50 | LSE | 09:16:03 | 429 | 3,987.00 | LSE | 09:18:10 | 500 | 3,986.00 | LSE | 09:19:12 | 488 | 3,986.50 | LSE | 09:21:14 | 451 | 3,984.50 | LSE | 09:22:19 | 473 | 3,986.00 | LSE | 09:24:02 | 80 | 3,987.00 | LSE | 09:24:02 | 391 | 3,987.00 | LSE | 09:24:02 | 44 | 3,987.00 | LSE | 09:24:02 | 295 | 3,983.00 | LSE | 09:25:51 | 162 | 3,983.00 | LSE | 09:25:51 | 180 | 3,985.50 | LSE | 09:27:36 | 50 | 3,985.50 | LSE | 09:28:01 | 73 | 3,985.50 | LSE | 09:28:01 | 243 | 3,985.50 | LSE | 09:28:01 | 150 | 3,985.50 | LSE | 09:28:01 | 80 | 3,985.00 | LSE | 09:28:29 | 447 | 3,985.00 | LSE | 09:28:29 | 4 | 3,985.50 | LSE | 09:29:03 | 50 | 3,985.50 | LSE | 09:29:03 | 50 | 3,985.50 | LSE | 09:29:03 | 150 | 3,985.50 | LSE | 09:29:03 | 50 | 3,985.50 | LSE | 09:29:03 | 210 | 3,985.50 | LSE | 09:29:03 | 36 | 3,988.50 | LSE | 09:31:05 | 50 | 3,988.50 | LSE | 09:31:05 | 25 | 3,988.50 | LSE | 09:31:05 | 180 | 3,988.50 | LSE | 09:31:05 | 150 | 3,988.50 | LSE | 09:31:05 | 72 | 3,988.50 | LSE | 09:31:05 | 427 | 3,988.50 | LSE | 09:31:05 | 438 | 3,989.50 | LSE | 09:33:33 | 507 | 3,989.00 | LSE | 09:33:39 | 453 | 3,987.00 | LSE | 09:36:28 | 484 | 3,985.00 | LSE | 09:37:49 | 516 | 3,984.50 | LSE | 09:39:47 | 188 | 3,986.50 | LSE | 09:40:54 | 327 | 3,986.50 | LSE | 09:40:54 | 516 | 3,986.50 | LSE | 09:43:02 | 475 | 3,987.50 | LSE | 09:46:42 | 524 | 3,987.00 | LSE | 09:46:51 | 531 | 3,986.50 | LSE | 09:48:06 | 40 | 3,987.00 | LSE | 09:51:56 | 448 | 3,987.00 | LSE | 09:52:29 | 397 | 3,988.00 | LSE | 09:52:29 | 98 | 3,988.00 | LSE | 09:52:29 | 499 | 3,987.50 | LSE | 09:55:27 | 463 | 3,987.00 | LSE | 09:56:14 | 205 | 3,986.00 | LSE | 09:57:35 | 72 | 3,986.00 | LSE | 09:57:35 | 230 | 3,986.00 | LSE | 09:57:35 | 209 | 3,986.00 | LSE | 09:57:35 | 1 | 3,986.00 | LSE | 09:57:35 | 321 | 3,986.00 | LSE | 09:57:35 | 40 | 3,987.50 | LSE | 10:00:56 | 186 | 3,987.50 | LSE | 10:00:56 | 183 | 3,987.50 | LSE | 10:00:56 | 37 | 3,987.50 | LSE | 10:00:56 | 84 | 3,986.50 | LSE | 10:01:27 | 402 | 3,986.50 | LSE | 10:01:27 | 525 | 3,987.50 | LSE | 10:03:40 | 496 | 3,986.50 | LSE | 10:04:13 | 76 | 3,985.50 | LSE | 10:06:05 | 259 | 3,985.50 | LSE | 10:06:05 | 144 | 3,985.50 | LSE | 10:06:05 | 115 | 3,985.50 | LSE | 10:08:39 | 350 | 3,985.50 | LSE | 10:08:39 | 452 | 3,986.00 | LSE | 10:10:02 | 485 | 3,986.50 | LSE | 10:15:33 | 201 | 3,987.00 | LSE | 10:18:55 | 313 | 3,987.00 | LSE | 10:18:55 | 234 | 3,987.00 | LSE | 10:20:01 | 150 | 3,987.00 | LSE | 10:20:01 | 50 | 3,987.00 | LSE | 10:20:01 | 442 | 3,987.50 | LSE | 10:20:01 | 510 | 3,986.50 | LSE | 10:21:08 | 9 | 3,986.50 | LSE | 10:23:22 | 103 | 3,986.50 | LSE | 10:23:22 | 368 | 3,986.50 | LSE | 10:23:22 | 442 | 3,986.00 | LSE | 10:27:45 | 422 | 3,986.00 | LSE | 10:36:32 | 61 | 3,986.00 | LSE | 10:36:32 | 480 | 3,984.00 | LSE | 10:43:31 | 46 | 3,984.00 | LSE | 10:43:31 | 237 | 3,982.50 | LSE | 10:46:04 | 209 | 3,982.50 | LSE | 10:46:04 | 86 | 3,981.00 | LSE | 10:48:00 | 17 | 3,981.00 | LSE | 10:48:00 | 375 | 3,981.00 | LSE | 10:48:00 | 3 | 3,981.00 | LSE | 10:48:00 | 299 | 3,981.00 | LSE | 10:51:01 | 46 | 3,981.00 | LSE | 10:51:01 | 149 | 3,981.00 | LSE | 10:51:01 | 42 | 3,980.00 | LSE | 10:52:33 | 24 | 3,980.00 | LSE | 10:52:33 | 370 | 3,980.00 | LSE | 10:52:34 | 29 | 3,980.00 | LSE | 10:52:34 | 1 | 3,982.50 | LSE | 10:57:20 | 22 | 3,982.50 | LSE | 10:57:30 | 15 | 3,982.50 | LSE | 10:57:30 | 436 | 3,982.50 | LSE | 10:57:42 | 469 | 3,981.50 | LSE | 10:58:12 | 516 | 3,980.00 | LSE | 10:58:24 | 302 | 3,979.50 | LSE | 10:58:44 | 90 | 3,979.50 | LSE | 10:58:44 | 90 | 3,979.50 | LSE | 10:58:44 | 219 | 3,982.00 | LSE | 11:03:47 | 268 | 3,982.00 | LSE | 11:03:47 | 518 | 3,982.50 | LSE | 11:04:50 | 376 | 3,983.00 | LSE | 11:11:02 | 104 | 3,983.00 | LSE | 11:11:02 | 489 | 3,982.50 | LSE | 11:11:41 | 508 | 3,983.00 | LSE | 11:15:28 | 507 | 3,983.50 | LSE | 11:16:03 | 491 | 3,983.50 | LSE | 11:16:19 | 473 | 3,983.00 | LSE | 11:16:25 | 503 | 3,983.00 | LSE | 11:21:05 | 490 | 3,983.50 | LSE | 11:23:27 | 56 | 3,982.00 | LSE | 11:27:01 | 401 | 3,982.00 | LSE | 11:27:01 | 431 | 3,983.00 | LSE | 11:31:45 | 125 | 3,981.50 | LSE | 11:32:36 | 517 | 3,982.00 | LSE | 11:34:03 | 147 | 3,984.50 | LSE | 11:37:23 | 316 | 3,984.50 | LSE | 11:37:23 | 458 | 3,985.00 | LSE | 11:38:40 | 180 | 3,985.00 | LSE | 11:40:02 | 265 | 3,985.00 | LSE | 11:40:02 | 461 | 3,985.50 | LSE | 11:40:02 | 481 | 3,987.00 | LSE | 11:44:29 | 90 | 3,986.50 | LSE | 11:45:50 | 368 | 3,986.50 | LSE | 11:45:50 | 4 | 3,986.50 | LSE | 11:45:59 | 517 | 3,986.50 | LSE | 11:46:08 | 50 | 3,988.00 | LSE | 11:48:00 | 674 | 3,988.00 | LSE | 11:48:30 | 63 | 3,989.50 | LSE | 11:50:53 | 657 | 3,989.50 | LSE | 11:50:53 | 70 | 3,989.00 | LSE | 11:50:55 | 436 | 3,989.00 | LSE | 11:50:55 | 61 | 3,989.00 | LSE | 11:50:55 | 95 | 3,989.00 | LSE | 11:50:55 | 520 | 3,988.50 | LSE | 11:50:57 | 23 | 3,988.50 | LSE | 11:55:48 | 50 | 3,988.50 | LSE | 11:55:48 | 150 | 3,988.50 | LSE | 11:55:48 | 220 | 3,988.50 | LSE | 11:55:48 | 328 | 3,988.50 | LSE | 11:55:48 | 14 | 3,988.50 | LSE | 11:55:48 | 125 | 3,988.50 | LSE | 11:55:48 | 448 | 3,989.00 | LSE | 11:57:16 | 442 | 3,988.00 | LSE | 11:59:22 | 460 | 3,988.00 | LSE | 12:00:36 | 68 | 3,988.00 | LSE | 12:00:36 | 383 | 3,988.00 | LSE | 12:00:36 | 108 | 3,990.00 | LSE | 12:03:04 | 184 | 3,990.00 | LSE | 12:03:04 | 21 | 3,990.00 | LSE | 12:03:04 | 115 | 3,990.00 | LSE | 12:03:04 | 468 | 3,990.00 | LSE | 12:03:25 | 65 | 3,989.50 | LSE | 12:04:58 | 100 | 3,989.50 | LSE | 12:04:58 | 65 | 3,989.50 | LSE | 12:05:02 | 50 | 3,992.50 | LSE | 12:08:59 | 150 | 3,992.50 | LSE | 12:08:59 | 170 | 3,992.50 | LSE | 12:08:59 | 50 | 3,992.50 | LSE | 12:08:59 | 39 | 3,992.50 | LSE | 12:08:59 | 454 | 3,993.00 | LSE | 12:08:59 | 486 | 3,993.00 | LSE | 12:08:59 | 445 | 3,993.00 | LSE | 12:10:02 | 90 | 3,990.50 | LSE | 12:12:54 | 364 | 3,990.50 | LSE | 12:12:54 | 69 | 3,990.50 | LSE | 12:12:54 | 470 | 3,993.00 | LSE | 12:16:17 | 457 | 3,994.50 | LSE | 12:18:02 | 529 | 3,994.00 | LSE | 12:18:08 | 442 | 3,995.00 | LSE | 12:21:14 | 3 | 3,995.00 | LSE | 12:21:35 | 457 | 3,996.50 | LSE | 12:22:54 | 498 | 3,994.50 | LSE | 12:23:57 | 72 | 3,992.00 | LSE | 12:28:11 | 376 | 3,992.00 | LSE | 12:28:11 | 235 | 3,991.50 | LSE | 12:31:03 | 275 | 3,991.50 | LSE | 12:31:03 | 20 | 3,988.50 | LSE | 12:34:49 | 167 | 3,988.50 | LSE | 12:34:51 | 296 | 3,988.50 | LSE | 12:34:51 | 19 | 3,987.50 | LSE | 12:39:13 | 121 | 3,987.50 | LSE | 12:39:13 | 295 | 3,987.50 | LSE | 12:39:13 | 529 | 3,989.50 | LSE | 12:42:53 | 248 | 3,988.50 | LSE | 12:42:55 | 77 | 3,988.50 | LSE | 12:43:31 | 114 | 3,988.50 | LSE | 12:43:31 | 180 | 3,988.50 | LSE | 12:46:09 | 16 | 3,988.50 | LSE | 12:46:09 | 320 | 3,988.50 | LSE | 12:46:09 | 364 | 3,988.50 | LSE | 12:46:09 | 89 | 3,988.50 | LSE | 12:46:09 | 441 | 3,989.00 | LSE | 12:49:23 | 525 | 3,990.50 | LSE | 12:52:29 | 513 | 3,994.50 | LSE | 12:53:32 | 436 | 3,993.00 | LSE | 12:53:37 | 482 | 3,990.00 | LSE | 12:54:18 | 14 | 3,990.00 | LSE | 12:54:18 | 58 | 3,990.00 | LSE | 12:54:49 | 530 | 3,990.00 | LSE | 12:54:49 | 132 | 3,990.00 | LSE | 12:54:49 | 501 | 3,989.50 | LSE | 12:55:09 | 495 | 3,991.00 | LSE | 12:56:23 | 5 | 3,991.00 | LSE | 12:56:23 | 515 | 3,993.00 | LSE | 12:58:12 | 532 | 3,993.00 | LSE | 13:00:12 | 431 | 3,991.50 | LSE | 13:02:13 | 506 | 3,991.50 | LSE | 13:03:11 | 501 | 3,991.00 | LSE | 13:03:36 | 231 | 3,991.50 | LSE | 13:08:33 | 211 | 3,991.50 | LSE | 13:08:40 | 428 | 3,990.50 | LSE | 13:09:03 | 434 | 3,990.00 | LSE | 13:10:18 | 433 | 3,992.50 | LSE | 13:12:32 | 499 | 3,992.00 | LSE | 13:13:37 | 53 | 3,993.00 | LSE | 13:16:10 | 13 | 3,993.00 | LSE | 13:16:10 | 7 | 3,993.00 | LSE | 13:16:10 | 371 | 3,993.00 | LSE | 13:16:10 | 452 | 3,996.00 | LSE | 13:18:30 | 489 | 3,996.50 | LSE | 13:19:34 | 424 | 3,996.50 | LSE | 13:23:15 | 4 | 3,996.50 | LSE | 13:23:15 | 108 | 3,996.00 | LSE | 13:24:29 | 400 | 3,996.00 | LSE | 13:24:29 | 519 | 3,995.00 | LSE | 13:26:49 | 521 | 3,993.50 | LSE | 13:30:06 | 434 | 3,994.00 | LSE | 13:35:02 | 378 | 3,993.50 | LSE | 13:36:25 | 89 | 3,993.50 | LSE | 13:36:25 | 347 | 3,991.50 | LSE | 13:37:55 | 483 | 3,993.00 | LSE | 13:37:55 | 168 | 3,991.50 | LSE | 13:38:04 | 194 | 3,990.50 | LSE | 13:42:31 | 81 | 3,990.50 | LSE | 13:42:31 | 80 | 3,990.50 | LSE | 13:42:31 | 160 | 3,990.50 | LSE | 13:42:31 | 21 | 3,993.50 | LSE | 13:44:44 | 496 | 3,993.50 | LSE | 13:44:44 | 584 | 3,994.00 | LSE | 13:49:17 | 196 | 3,994.50 | LSE | 13:50:16 | 250 | 3,994.50 | LSE | 13:50:16 | 466 | 3,994.00 | LSE | 13:50:23 | 85 | 3,993.50 | LSE | 13:51:02 | 427 | 3,993.50 | LSE | 13:51:02 | 431 | 3,998.50 | LSE | 13:54:40 | 4 | 3,998.50 | LSE | 13:54:40 | 12 | 3,998.00 | LSE | 13:54:41 | 12 | 3,998.00 | LSE | 13:54:41 | 112 | 3,998.00 | LSE | 13:54:41 | 30 | 3,998.00 | LSE | 13:54:41 | 12 | 3,998.00 | LSE | 13:54:41 | 18 | 3,998.00 | LSE | 13:54:41 | 30 | 3,998.00 | LSE | 13:54:41 | 15 | 3,998.00 | LSE | 13:54:41 | 45 | 3,998.00 | LSE | 13:54:41 | 90 | 3,998.00 | LSE | 13:54:41 | 83 | 3,998.00 | LSE | 13:54:41 | 453 | 3,998.50 | LSE | 13:57:52 | 263 | 3,998.50 | LSE | 13:58:48 | 108 | 3,998.50 | LSE | 13:58:48 | 514 | 3,998.50 | LSE | 13:59:14 | 114 | 3,998.50 | LSE | 13:59:14 | 32 | 3,997.50 | LSE | 14:01:14 | 171 | 3,997.50 | LSE | 14:01:14 | 250 | 3,997.50 | LSE | 14:01:18 | 26 | 3,997.50 | LSE | 14:01:25 | 246 | 4,001.00 | LSE | 14:06:32 | 317 | 4,001.00 | LSE | 14:06:42 | 284 | 4,002.50 | LSE | 14:08:39 | 205 | 4,002.50 | LSE | 14:08:39 | 528 | 4,002.50 | LSE | 14:08:39 | 15 | 4,002.50 | LSE | 14:09:07 | 136 | 4,002.50 | LSE | 14:09:07 | 382 | 4,002.50 | LSE | 14:09:07 | 223 | 4,002.00 | LSE | 14:09:50 | 307 | 4,002.00 | LSE | 14:09:50 | 20 | 4,001.50 | LSE | 14:11:30 | 429 | 4,001.50 | LSE | 14:11:30 | 31 | 4,001.50 | LSE | 14:11:30 | 455 | 4,001.00 | LSE | 14:12:58 | 342 | 4,000.00 | LSE | 14:14:07 | 109 | 4,000.00 | LSE | 14:14:07 | 25 | 4,000.00 | LSE | 14:14:07 | 437 | 3,999.50 | LSE | 14:17:16 | 32 | 3,999.00 | LSE | 14:17:21 | 478 | 3,999.00 | LSE | 14:17:23 | 500 | 3,997.50 | LSE | 14:20:04 | 480 | 3,998.50 | LSE | 14:20:04 | 448 | 3,998.00 | LSE | 14:21:36 | 516 | 3,996.00 | LSE | 14:25:39 | 368 | 3,995.50 | LSE | 14:25:54 | 68 | 3,995.50 | LSE | 14:25:54 | 3 | 3,995.50 | LSE | 14:25:54 | 438 | 3,995.50 | LSE | 14:26:44 | 455 | 3,995.00 | LSE | 14:27:29 | 422 | 3,994.50 | LSE | 14:28:19 | 36 | 3,994.50 | LSE | 14:28:19 | 58 | 3,993.50 | LSE | 14:29:09 | 398 | 3,993.50 | LSE | 14:29:09 | 360 | 3,999.50 | LSE | 14:31:58 | 79 | 3,999.50 | LSE | 14:31:58 | 462 | 4,000.00 | LSE | 14:31:58 | 541 | 4,000.50 | LSE | 14:31:58 | 100 | 4,000.50 | LSE | 14:33:21 | 252 | 4,000.50 | LSE | 14:33:46 | 226 | 4,000.50 | LSE | 14:33:46 | 196 | 4,000.50 | LSE | 14:33:46 | 422 | 4,000.50 | LSE | 14:33:46 | 319 | 4,000.50 | LSE | 14:34:00 | 150 | 4,000.50 | LSE | 14:34:00 | 44 | 4,000.50 | LSE | 14:34:00 | 486 | 4,000.50 | LSE | 14:34:00 | 62 | 4,000.00 | LSE | 14:34:02 | 371 | 4,000.00 | LSE | 14:34:02 | 282 | 3,998.00 | LSE | 14:34:09 | 195 | 3,998.00 | LSE | 14:35:02 | 459 | 3,998.50 | LSE | 14:35:30 | 52 | 3,998.50 | LSE | 14:35:30 | 511 | 3,999.00 | LSE | 14:35:30 | 403 | 3,996.50 | LSE | 14:35:51 | 59 | 3,996.50 | LSE | 14:35:51 | 59 | 3,998.50 | LSE | 14:37:14 | 134 | 3,998.50 | LSE | 14:37:14 | 300 | 3,998.50 | LSE | 14:37:14 | 31 | 3,998.50 | LSE | 14:37:14 | 519 | 3,999.00 | LSE | 14:37:14 | 508 | 4,000.50 | LSE | 14:38:53 | 29 | 4,000.00 | LSE | 14:38:55 | 19 | 4,000.00 | LSE | 14:38:55 | 150 | 4,000.00 | LSE | 14:38:55 | 272 | 4,000.00 | LSE | 14:38:55 | 459 | 4,000.00 | LSE | 14:38:55 | 517 | 4,002.50 | LSE | 14:40:44 | 436 | 4,003.50 | LSE | 14:41:36 | 500 | 4,003.50 | LSE | 14:41:36 | 8 | 4,003.00 | LSE | 14:42:00 | 15 | 4,003.50 | LSE | 14:42:47 | 494 | 4,003.50 | LSE | 14:42:47 | 526 | 4,004.00 | LSE | 14:42:47 | 275 | 4,006.00 | LSE | 14:44:30 | 167 | 4,006.00 | LSE | 14:44:30 | 266 | 4,009.00 | LSE | 14:46:16 | 104 | 4,009.00 | LSE | 14:46:16 | 151 | 4,009.00 | LSE | 14:46:16 | 515 | 4,008.00 | LSE | 14:46:24 | 40 | 4,008.50 | LSE | 14:46:24 | 62 | 4,008.50 | LSE | 14:46:24 | 415 | 4,008.50 | LSE | 14:46:24 | 22 | 4,008.50 | LSE | 14:46:24 | 521 | 4,009.00 | LSE | 14:48:01 | 491 | 4,008.50 | LSE | 14:48:02 | 148 | 4,006.00 | LSE | 14:49:27 | 318 | 4,006.00 | LSE | 14:49:27 | 477 | 4,007.00 | LSE | 14:51:01 | 452 | 4,006.50 | LSE | 14:51:03 | 530 | 4,006.00 | LSE | 14:52:29 | 456 | 4,006.50 | LSE | 14:52:29 | 90 | 4,004.00 | LSE | 14:54:39 | 156 | 4,004.00 | LSE | 14:54:39 | 61 | 4,004.50 | LSE | 14:54:39 | 405 | 4,004.50 | LSE | 14:54:39 | 187 | 4,004.00 | LSE | 14:54:41 | 514 | 4,003.00 | LSE | 14:55:41 | 507 | 4,002.50 | LSE | 14:56:29 | 437 | 4,003.50 | LSE | 15:00:08 | 150 | 4,004.50 | LSE | 15:00:37 | 562 | 4,004.00 | LSE | 15:00:47 | 537 | 4,003.50 | LSE | 15:00:51 | 445 | 4,003.00 | LSE | 15:01:15 | 523 | 4,002.00 | LSE | 15:01:22 | 6 | 4,001.00 | LSE | 15:02:08 | 496 | 4,001.00 | LSE | 15:02:08 | 482 | 4,000.00 | LSE | 15:02:42 | 25 | 4,000.00 | LSE | 15:02:44 | 452 | 4,000.00 | LSE | 15:04:08 | 421 | 4,000.50 | LSE | 15:04:38 | 88 | 4,000.50 | LSE | 15:04:38 | 433 | 4,001.00 | LSE | 15:05:00 | 441 | 4,000.50 | LSE | 15:05:32 | 520 | 4,000.50 | LSE | 15:07:23 | 434 | 4,000.00 | LSE | 15:07:24 | 447 | 4,000.00 | LSE | 15:08:49 | 428 | 4,003.50 | LSE | 15:13:15 | 501 | 4,003.50 | LSE | 15:13:53 | 53 | 4,004.00 | LSE | 15:14:41 | 392 | 4,004.00 | LSE | 15:14:41 | 438 | 4,004.50 | LSE | 15:16:09 | 532 | 4,004.00 | LSE | 15:16:18 | 85 | 4,004.50 | LSE | 15:17:17 | 200 | 4,004.50 | LSE | 15:17:17 | 200 | 4,004.50 | LSE | 15:17:17 | 16 | 4,003.50 | LSE | 15:17:49 | 490 | 4,003.50 | LSE | 15:17:49 | 16 | 4,003.50 | LSE | 15:17:49 | 86 | 4,000.00 | LSE | 15:19:48 | 158 | 4,000.00 | LSE | 15:19:48 | 218 | 4,000.00 | LSE | 15:19:48 | 429 | 4,001.00 | LSE | 15:19:48 | 42 | 4,002.00 | LSE | 15:21:28 | 450 | 4,002.00 | LSE | 15:21:28 | 36 | 4,002.00 | LSE | 15:21:28 | 465 | 4,002.00 | LSE | 15:21:28 | 92 | 4,001.00 | LSE | 15:23:12 | 435 | 4,001.00 | LSE | 15:23:12 | 499 | 4,003.00 | LSE | 15:24:05 | 214 | 4,006.50 | LSE | 15:25:08 | 220 | 4,006.50 | LSE | 15:25:08 | 332 | 4,007.00 | LSE | 15:27:00 | 100 | 4,007.00 | LSE | 15:27:00 | 509 | 4,007.00 | LSE | 15:27:00 | 93 | 4,005.50 | LSE | 15:28:02 | 358 | 4,005.50 | LSE | 15:28:02 | 14 | 4,005.50 | LSE | 15:28:02 | 76 | 4,008.50 | LSE | 15:30:20 | 154 | 4,008.50 | LSE | 15:30:20 | 229 | 4,008.50 | LSE | 15:30:20 | 135 | 4,010.00 | LSE | 15:31:55 | 103 | 4,010.00 | LSE | 15:31:55 | 76 | 4,010.00 | LSE | 15:31:55 | 198 | 4,010.00 | LSE | 15:31:55 | 302 | 4,010.00 | LSE | 15:31:55 | 210 | 4,010.00 | LSE | 15:31:55 | 17 | 4,010.00 | LSE | 15:31:55 | 305 | 4,010.00 | LSE | 15:32:26 | 37 | 4,010.00 | LSE | 15:33:00 | 50 | 4,010.00 | LSE | 15:33:00 | 72 | 4,010.00 | LSE | 15:33:00 | 319 | 4,010.00 | LSE | 15:33:00 | 184 | 4,010.00 | LSE | 15:33:00 | 443 | 4,008.50 | LSE | 15:34:00 | 50 | 4,007.50 | LSE | 15:34:23 | 72 | 4,007.50 | LSE | 15:34:23 | 150 | 4,007.50 | LSE | 15:34:23 | 32 | 4,007.50 | LSE | 15:34:23 | 50 | 4,007.50 | LSE | 15:34:23 | 50 | 4,007.50 | LSE | 15:34:23 | 50 | 4,007.50 | LSE | 15:34:23 | 277 | 4,008.50 | LSE | 15:36:08 | 256 | 4,008.50 | LSE | 15:36:08 | 241 | 4,007.00 | LSE | 15:37:23 | 251 | 4,007.00 | LSE | 15:37:23 | 285 | 4,007.50 | LSE | 15:38:11 | 164 | 4,007.50 | LSE | 15:38:11 | 523 | 4,007.50 | LSE | 15:39:28 | 436 | 4,007.00 | LSE | 15:40:39 | 514 | 4,006.50 | LSE | 15:41:19 | 101 | 4,005.50 | LSE | 15:41:51 | 359 | 4,005.50 | LSE | 15:41:51 | 90 | 4,004.50 | LSE | 15:43:11 | 386 | 4,004.50 | LSE | 15:43:11 | 474 | 4,005.00 | LSE | 15:44:12 | 308 | 4,004.50 | LSE | 15:44:21 | 143 | 4,004.50 | LSE | 15:44:21 | 456 | 4,002.00 | LSE | 15:45:24 | 236 | 4,002.00 | LSE | 15:46:30 | 194 | 4,002.00 | LSE | 15:46:30 | 472 | 4,001.50 | LSE | 15:48:14 | 141 | 4,002.50 | LSE | 15:49:03 | 206 | 4,002.50 | LSE | 15:49:03 | 87 | 4,002.50 | LSE | 15:49:03 | 515 | 4,002.50 | LSE | 15:49:32 | 473 | 4,001.50 | LSE | 15:50:58 | 466 | 4,001.50 | LSE | 15:51:56 | 441 | 4,001.00 | LSE | 15:52:08 | 517 | 4,000.00 | LSE | 15:53:21 | 7 | 4,000.00 | LSE | 15:53:21 | 62 | 3,999.50 | LSE | 15:53:23 | 97 | 4,000.00 | LSE | 15:54:21 | 2 | 4,000.00 | LSE | 15:54:53 | 11 | 4,000.00 | LSE | 15:55:06 | 456 | 4,001.00 | LSE | 15:56:06 | 122 | 4,001.00 | LSE | 15:56:06 | 651 | 4,000.50 | LSE | 15:56:13 | 531 | 4,000.00 | LSE | 15:56:14 | 443 | 4,000.00 | LSE | 15:57:32 | 195 | 4,001.00 | LSE | 16:00:19 | 301 | 4,001.00 | LSE | 16:00:19 | 72 | 4,001.00 | LSE | 16:00:19 | 204 | 4,000.50 | LSE | 16:00:35 | 468 | 4,000.50 | LSE | 16:01:06 | 323 | 4,000.50 | LSE | 16:01:06 | 437 | 4,000.00 | LSE | 16:01:11 | 23 | 4,000.00 | LSE | 16:01:11 | 167 | 3,999.00 | LSE | 16:01:56 | 227 | 3,999.00 | LSE | 16:01:56 | 7 | 3,999.00 | LSE | 16:01:56 | 78 | 3,999.00 | LSE | 16:01:56 | 78 | 4,000.00 | LSE | 16:04:06 | 21 | 4,000.00 | LSE | 16:04:06 | 28 | 4,000.00 | LSE | 16:04:17 | 82 | 4,000.00 | LSE | 16:04:17 | 279 | 4,000.00 | LSE | 16:04:17 | 88 | 4,000.00 | LSE | 16:04:17 | 360 | 4,000.00 | LSE | 16:04:17 | 188 | 4,000.00 | LSE | 16:05:12 | 262 | 4,000.00 | LSE | 16:05:16 | 143 | 4,000.00 | LSE | 16:05:16 | 84 | 4,000.00 | LSE | 16:05:16 | 163 | 4,000.00 | LSE | 16:05:16 | 110 | 4,000.00 | LSE | 16:05:16 | 475 | 4,000.50 | LSE | 16:06:40 | 507 | 4,000.50 | LSE | 16:07:22 | 254 | 3,999.50 | LSE | 16:08:13 | 205 | 3,999.50 | LSE | 16:08:13 | 74 | 3,999.50 | LSE | 16:08:51 | 328 | 3,999.50 | LSE | 16:08:51 | 80 | 3,999.50 | LSE | 16:08:51 | 21 | 3,999.50 | LSE | 16:08:51 | 439 | 4,000.50 | LSE | 16:10:58 | 524 | 4,000.50 | LSE | 16:10:58 | 37 | 4,001.00 | LSE | 16:12:10 | 410 | 4,001.00 | LSE | 16:12:10 | 507 | 4,001.00 | LSE | 16:12:30 | 73 | 4,001.00 | LSE | 16:13:05 | 29 | 4,001.00 | LSE | 16:13:05 | 315 | 4,001.00 | LSE | 16:13:05 | 52 | 4,001.00 | LSE | 16:13:05 | 483 | 4,001.00 | LSE | 16:14:04 | 13 | 4,001.50 | LSE | 16:15:15 | 432 | 4,001.50 | LSE | 16:15:18 | 23 | 4,002.50 | LSE | 16:16:13 | 221 | 4,002.50 | LSE | 16:16:14 | 280 | 4,002.50 | LSE | 16:16:14 | 387 | 4,002.50 | LSE | 16:16:14 | 150 | 4,002.50 | LSE | 16:16:14 | 150 | 4,003.50 | LSE | 16:17:30 | 338 | 4,003.50 | LSE | 16:17:30 | 506 | 4,003.00 | LSE | 16:17:30 | 373 | 4,003.00 | LSE | 16:19:10 | 124 | 4,003.00 | LSE | 16:19:10 | 512 | 4,002.50 | LSE | 16:19:19 | 450 | 4,002.00 | LSE | 16:20:01 | 302 | 4,001.00 | LSE | 16:20:32 | 206 | 4,001.00 | LSE | 16:20:32 | 15 | 4,001.00 | LSE | 16:21:04 | 150 | 4,001.00 | LSE | 16:21:04 | 50 | 4,001.00 | LSE | 16:21:04 | 50 | 4,001.00 | LSE | 16:21:04 | 160 | 4,001.00 | LSE | 16:21:04 | 72 | 4,001.00 | LSE | 16:21:04 | 141 | 4,000.50 | LSE | 16:21:53 | 345 | 4,000.50 | LSE | 16:21:53 | 452 | 4,000.50 | LSE | 16:23:01 | 67 | 4,000.50 | LSE | 16:23:01 | 467 | 4,000.00 | LSE | 16:23:02 | 512 | 4,001.50 | LSE | 16:24:04 | 347 | 4,001.50 | LSE | 16:25:00 | 133 | 4,001.50 | LSE | 16:25:00 | 436 | 4,001.50 | LSE | 16:25:19 | 135 | 4,003.00 | LSE | 16:26:03 | 219 | 4,003.00 | LSE | 16:26:03 | 106 | 4,003.00 | LSE | 16:26:03 | 132 | 4,003.00 | LSE | 16:26:25 | 72 | 4,003.00 | LSE | 16:26:25 | 318 | 4,003.00 | LSE | 16:26:25 | 672 | 4,002.50 | LSE | 16:26:37 | 555 | 4,003.50 | LSE | 16:27:26 | 184 | 4,003.50 | LSE | 16:27:26 | 223 | 4,003.50 | LSE | 16:27:26 | 66 | 4,003.50 | LSE | 16:27:26 | 30 | 4,003.50 | LSE | 16:27:26 | 711 | 4,003.50 | LSE | 16:27:48 | 16 | 4,003.00 | LSE | 16:28:09 | 450 | 4,003.00 | LSE | 16:28:09 | 50 | 4,003.00 | LSE | 16:28:09 | 112 | 4,003.50 | LSE | 16:28:40 | 60 | 4,003.50 | LSE | 16:28:40 | 56 | 4,003.50 | LSE | 16:28:40 | 151 | 4,003.50 | LSE | 16:28:40 | 130 | 4,003.50 | LSE | 16:28:40 | 203 | 4,003.50 | LSE | 16:28:58 | 440 | 3,968.00 | Turquoise | 08:06:11 | 426 | 3,966.50 | Turquoise | 08:09:49 | 380 | 3,974.50 | Turquoise | 08:14:04 | 226 | 3,971.00 | Turquoise | 08:17:44 | 51 | 3,971.00 | Turquoise | 08:17:44 | 52 | 3,971.00 | Turquoise | 08:17:51 | 8 | 3,971.00 | Turquoise | 08:17:51 | 35 | 3,971.00 | Turquoise | 08:17:51 | 435 | 3,970.00 | Turquoise | 08:23:27 | 22 | 3,974.50 | Turquoise | 08:29:47 | 22 | 3,974.50 | Turquoise | 08:29:47 | 116 | 3,974.50 | Turquoise | 08:29:47 | 226 | 3,974.50 | Turquoise | 08:29:47 | 392 | 3,977.00 | Turquoise | 08:37:27 | 14 | 3,977.00 | Turquoise | 08:37:27 | 92 | 3,974.50 | Turquoise | 08:46:57 | 227 | 3,974.00 | Turquoise | 08:46:57 | 153 | 3,974.00 | Turquoise | 08:46:57 | 444 | 3,969.50 | Turquoise | 08:57:15 | 372 | 3,979.00 | Turquoise | 09:07:46 | 294 | 3,986.00 | Turquoise | 09:16:03 | 88 | 3,986.00 | Turquoise | 09:16:03 | 6 | 3,984.50 | Turquoise | 09:24:05 | 389 | 3,984.50 | Turquoise | 09:24:49 | 406 | 3,990.00 | Turquoise | 09:33:33 | 461 | 3,987.50 | Turquoise | 09:46:42 | 407 | 3,987.00 | Turquoise | 09:56:14 | 376 | 3,985.00 | Turquoise | 10:07:31 | 19 | 3,987.00 | Turquoise | 10:20:01 | 7 | 3,987.00 | Turquoise | 10:20:01 | 257 | 3,987.00 | Turquoise | 10:20:01 | 141 | 3,987.00 | Turquoise | 10:20:01 | 114 | 3,984.00 | Turquoise | 10:31:05 | 302 | 3,984.00 | Turquoise | 10:31:05 | 437 | 3,984.00 | Turquoise | 10:43:31 | 427 | 3,982.00 | Turquoise | 10:57:42 | 325 | 3,983.00 | Turquoise | 11:11:02 | 121 | 3,983.00 | Turquoise | 11:11:41 | 359 | 3,983.00 | Turquoise | 11:23:27 | 37 | 3,983.00 | Turquoise | 11:23:27 | 126 | 3,984.00 | Turquoise | 11:38:00 | 100 | 3,984.00 | Turquoise | 11:38:00 | 201 | 3,984.00 | Turquoise | 11:41:35 | 412 | 3,989.00 | Turquoise | 11:50:55 | 23 | 3,989.00 | Turquoise | 11:50:55 | 69 | 3,990.00 | Turquoise | 12:03:36 | 84 | 3,990.00 | Turquoise | 12:03:36 | 282 | 3,990.00 | Turquoise | 12:03:37 | 372 | 3,992.50 | Turquoise | 12:16:17 | 40 | 3,991.50 | Turquoise | 12:28:12 | 88 | 3,991.50 | Turquoise | 12:28:12 | 13 | 3,991.50 | Turquoise | 12:28:12 | 23 | 3,991.50 | Turquoise | 12:28:12 | 59 | 3,991.50 | Turquoise | 12:28:12 | 49 | 3,991.50 | Turquoise | 12:28:12 | 138 | 3,991.50 | Turquoise | 12:28:12 | 11 | 3,989.00 | Turquoise | 12:42:53 | 200 | 3,989.00 | Turquoise | 12:42:53 | 239 | 3,989.00 | Turquoise | 12:42:53 | 10 | 3,989.00 | Turquoise | 12:42:54 | 404 | 3,993.00 | Turquoise | 12:58:12 | 392 | 3,990.50 | Turquoise | 13:10:12 | |