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 | LastMkt | ExecutionTime | 449 | 3,976.00 | BATE | 08:06:16 | 432 | 3,976.00 | BATE | 08:07:15 | 423 | 3,983.00 | BATE | 08:09:09 | 66 | 3,983.00 | BATE | 08:09:09 | 334 | 3,983.00 | BATE | 08:09:09 | 316 | 3,984.00 | BATE | 08:11:02 | 95 | 3,984.00 | BATE | 08:11:02 | 14 | 3,984.00 | BATE | 08:11:02 | 155 | 3,982.50 | BATE | 08:11:05 | 91 | 3,982.50 | BATE | 08:11:05 | 41 | 3,982.50 | BATE | 08:11:06 | 180 | 3,982.50 | BATE | 08:11:06 | 26 | 3,982.50 | BATE | 08:11:06 | 40 | 3,982.50 | BATE | 08:11:06 | 81 | 3,980.50 | BATE | 08:11:55 | 72 | 3,980.50 | BATE | 08:11:55 | 52 | 3,980.50 | BATE | 08:11:55 | 10 | 3,980.50 | BATE | 08:11:55 | 236 | 3,980.50 | BATE | 08:11:55 | 186 | 3,981.50 | BATE | 08:11:55 | 376 | 3,982.00 | BATE | 08:11:55 | 354 | 3,977.50 | BATE | 08:13:53 | 74 | 3,977.50 | BATE | 08:13:53 | 404 | 3,979.50 | BATE | 08:17:24 | 444 | 3,980.00 | BATE | 08:18:00 | 394 | 3,980.00 | BATE | 08:18:00 | 391 | 3,982.50 | BATE | 08:18:57 | 438 | 3,982.50 | BATE | 08:19:53 | 328 | 3,994.00 | BATE | 08:24:34 | 100 | 3,994.00 | BATE | 08:24:34 | 100 | 3,994.00 | BATE | 08:24:34 | 108 | 3,994.00 | BATE | 08:24:34 | 100 | 3,994.00 | BATE | 08:24:34 | 50 | 3,994.00 | BATE | 08:24:34 | 46 | 3,994.00 | BATE | 08:24:34 | 40 | 3,994.00 | BATE | 08:24:34 | 521 | 3,994.00 | BATE | 08:24:34 | 229 | 3,983.00 | BATE | 08:27:00 | 147 | 3,983.00 | BATE | 08:27:00 | 31 | 3,984.50 | BATE | 08:29:10 | 45 | 3,984.50 | BATE | 08:29:10 | 384 | 3,984.50 | BATE | 08:29:11 | 30 | 3,985.50 | BATE | 08:30:49 | 379 | 3,985.50 | BATE | 08:30:49 | 101 | 3,986.50 | BATE | 08:34:31 | 326 | 3,986.50 | BATE | 08:34:33 | 119 | 3,988.50 | BATE | 08:35:46 | 73 | 3,988.50 | BATE | 08:35:46 | 452 | 3,988.50 | BATE | 08:35:46 | 338 | 3,990.50 | BATE | 08:38:26 | 45 | 3,990.50 | BATE | 08:38:26 | 455 | 3,992.50 | BATE | 08:40:30 | 432 | 3,990.50 | BATE | 08:41:57 | 15 | 3,989.00 | BATE | 08:44:22 | 393 | 3,989.00 | BATE | 08:44:22 | 21 | 3,994.00 | BATE | 08:46:36 | 113 | 3,994.00 | BATE | 08:46:36 | 284 | 3,994.00 | BATE | 08:46:36 | 168 | 3,994.50 | BATE | 08:49:11 | 230 | 3,994.50 | BATE | 08:49:11 | 9 | 3,994.50 | BATE | 08:51:06 | 376 | 3,994.50 | BATE | 08:51:06 | 376 | 3,995.50 | BATE | 08:53:58 | 373 | 3,993.50 | BATE | 08:55:16 | 43 | 3,995.00 | BATE | 08:58:23 | 411 | 3,995.00 | BATE | 08:58:23 | 460 | 3,996.50 | BATE | 09:01:30 | 19 | 3,994.50 | BATE | 09:02:56 | 77 | 3,994.50 | BATE | 09:02:56 | 364 | 3,994.50 | BATE | 09:02:56 | 97 | 3,996.00 | BATE | 09:05:57 | 67 | 3,996.00 | BATE | 09:05:57 | 220 | 3,996.00 | BATE | 09:05:57 | 365 | 3,996.50 | BATE | 09:07:46 | 24 | 3,996.50 | BATE | 09:07:46 | 27 | 3,995.50 | BATE | 09:09:41 | 376 | 3,995.50 | BATE | 09:09:41 | 390 | 3,996.50 | BATE | 09:13:47 | 381 | 3,995.50 | BATE | 09:14:46 | 392 | 3,993.50 | BATE | 09:16:07 | 16 | 3,988.50 | BATE | 09:18:17 | 363 | 3,988.50 | BATE | 09:18:18 | 354 | 3,990.00 | BATE | 09:21:32 | 87 | 3,990.00 | BATE | 09:21:32 | 389 | 3,989.00 | BATE | 09:23:37 | 26 | 3,989.00 | BATE | 09:23:37 | 272 | 3,997.00 | BATE | 09:28:26 | 39 | 3,997.00 | BATE | 09:28:26 | 73 | 3,997.00 | BATE | 09:28:26 | 452 | 3,996.00 | BATE | 09:28:28 | 402 | 4,003.00 | BATE | 09:34:42 | 389 | 4,004.00 | BATE | 09:35:30 | 227 | 4,005.00 | BATE | 09:37:35 | 19 | 4,005.00 | BATE | 09:37:35 | 145 | 4,005.00 | BATE | 09:38:01 | 425 | 4,006.50 | BATE | 09:38:59 | 250 | 4,008.00 | BATE | 09:40:14 | 334 | 4,004.50 | BATE | 09:41:46 | 48 | 4,004.50 | BATE | 09:41:47 | 458 | 4,001.50 | BATE | 16:02:41 | 353 | 4,001.50 | BATE | 16:02:41 | 99 | 4,001.50 | BATE | 16:02:41 | 403 | 4,002.00 | BATE | 16:04:15 | 450 | 4,002.00 | BATE | 16:04:15 | 469 | 4,001.50 | BATE | 16:04:26 | 376 | 4,003.00 | BATE | 16:05:18 | 425 | 4,003.00 | BATE | 16:05:22 | 13 | 4,003.50 | BATE | 16:05:53 | 13 | 4,004.50 | BATE | 16:06:02 | 6 | 4,004.50 | BATE | 16:06:02 | 74 | 4,004.50 | BATE | 16:06:02 | 80 | 4,005.00 | BATE | 16:06:02 | 29 | 4,004.50 | BATE | 16:06:02 | 50 | 4,005.00 | BATE | 16:06:02 | 48 | 4,005.00 | BATE | 16:06:02 | 100 | 4,004.50 | BATE | 16:06:02 | 55 | 4,004.50 | BATE | 16:06:02 | 134 | 4,004.50 | BATE | 16:06:02 | 15 | 4,004.00 | BATE | 16:06:02 | 439 | 4,004.50 | BATE | 16:06:16 | 211 | 4,003.50 | BATE | 16:06:39 | 389 | 4,004.00 | BATE | 16:06:39 | 436 | 4,004.00 | BATE | 16:06:39 | 319 | 4,003.50 | BATE | 16:07:04 | 120 | 4,003.00 | BATE | 16:07:09 | 294 | 4,003.00 | BATE | 16:07:14 | 431 | 4,002.00 | BATE | 16:07:22 | 88 | 4,001.50 | BATE | 16:08:34 | 351 | 4,001.50 | BATE | 16:08:34 | 169 | 4,001.50 | BATE | 16:08:34 | 83 | 4,001.50 | BATE | 16:08:34 | 126 | 4,001.50 | BATE | 16:08:34 | 551 | 4,001.00 | BATE | 16:08:35 | 417 | 4,001.50 | BATE | 16:09:25 | 50 | 4,005.50 | BATE | 16:10:44 | 48 | 4,005.50 | BATE | 16:10:44 | 100 | 4,005.50 | BATE | 16:10:44 | 50 | 4,005.50 | BATE | 16:10:44 | 2 | 4,005.00 | BATE | 16:10:44 | 28 | 4,005.00 | BATE | 16:10:44 | 50 | 4,005.00 | BATE | 16:10:44 | 257 | 4,005.00 | BATE | 16:10:47 | 93 | 4,005.00 | BATE | 16:10:48 | 200 | 4,005.00 | BATE | 16:10:48 | 137 | 4,005.50 | BATE | 16:10:48 | 79 | 4,005.00 | BATE | 16:10:48 | 100 | 4,005.00 | BATE | 16:10:48 | 12 | 4,005.00 | BATE | 16:10:48 | 18 | 4,005.00 | BATE | 16:10:48 | 154 | 4,006.00 | BATE | 16:11:16 | 154 | 4,006.00 | BATE | 16:11:16 | 108 | 4,005.50 | BATE | 16:11:16 | 100 | 4,006.00 | BATE | 16:11:17 | 14 | 4,006.00 | BATE | 16:11:19 | 100 | 4,006.50 | BATE | 16:11:49 | 109 | 4,006.50 | BATE | 16:11:49 | 41 | 4,006.50 | BATE | 16:11:49 | 407 | 4,006.50 | BATE | 16:11:49 | 70 | 4,006.50 | BATE | 16:11:50 | 100 | 4,006.50 | BATE | 16:11:50 | 229 | 4,006.00 | BATE | 16:11:53 | 1 | 4,006.00 | BATE | 16:11:53 | 390 | 4,006.00 | BATE | 16:11:53 | 238 | 4,006.00 | BATE | 16:11:54 | 101 | 4,007.00 | BATE | 16:12:44 | 751 | 4,007.00 | BATE | 16:13:21 | 543 | 4,008.00 | BATE | 16:13:21 | 476 | 4,006.00 | BATE | 16:13:23 | 134 | 4,005.50 | BATE | 16:13:43 | 150 | 4,005.50 | BATE | 16:13:57 | 14 | 4,005.50 | BATE | 16:13:57 | 12 | 4,005.50 | BATE | 16:13:57 | 140 | 4,005.50 | BATE | 16:14:01 | 77 | 4,005.50 | BATE | 16:14:01 | 375 | 4,006.00 | BATE | 16:14:30 | 24 | 4,005.50 | BATE | 16:15:12 | 43 | 4,005.50 | BATE | 16:15:12 | 145 | 4,005.50 | BATE | 16:15:12 | 24 | 4,005.50 | BATE | 16:15:15 | 65 | 4,005.50 | BATE | 16:15:15 | 54 | 4,005.50 | BATE | 16:15:15 | 106 | 4,005.50 | BATE | 16:15:15 | 22 | 4,005.50 | BATE | 16:15:15 | 10 | 4,005.50 | BATE | 16:15:15 | 54 | 4,005.50 | BATE | 16:15:15 | 26 | 4,005.50 | BATE | 16:15:15 | 113 | 4,005.50 | BATE | 16:15:15 | 73 | 4,005.50 | BATE | 16:15:15 | 27 | 4,005.50 | BATE | 16:15:15 | 206 | 4,005.50 | BATE | 16:15:15 | 55 | 4,005.50 | BATE | 16:15:15 | 159 | 4,005.50 | BATE | 16:15:15 | 11 | 4,005.50 | BATE | 16:15:16 | 63 | 4,005.50 | BATE | 16:15:16 | 66 | 4,005.50 | BATE | 16:15:16 | 232 | 4,005.50 | BATE | 16:15:16 | 14 | 4,005.50 | BATE | 16:15:16 | 15 | 4,005.50 | BATE | 16:15:16 | 1 | 4,005.50 | BATE | 16:15:16 | 101 | 4,005.50 | BATE | 16:15:16 | 51 | 4,005.50 | BATE | 16:15:16 | 100 | 4,005.00 | BATE | 16:16:25 | 408 | 4,005.00 | BATE | 16:16:25 | 455 | 4,005.00 | BATE | 16:16:25 | 50 | 4,005.00 | BATE | 16:16:25 | 62 | 4,005.00 | BATE | 16:16:25 | 22 | 4,005.00 | BATE | 16:16:25 | 455 | 4,005.50 | BATE | 16:17:21 | 453 | 4,005.00 | BATE | 16:17:24 | 74 | 4,004.50 | BATE | 16:18:12 | 406 | 4,005.00 | BATE | 16:18:12 | 335 | 4,004.50 | BATE | 16:18:14 | 9 | 4,004.50 | BATE | 16:18:14 | 120 | 4,004.00 | BATE | 16:18:20 | 50 | 4,005.50 | BATE | 16:19:16 | 83 | 4,005.50 | BATE | 16:19:16 | 50 | 4,005.50 | BATE | 16:19:16 | 37 | 4,005.50 | BATE | 16:19:16 | 50 | 4,005.50 | BATE | 16:19:16 | 40 | 4,005.00 | BATE | 16:19:16 | 46 | 4,005.50 | BATE | 16:19:16 | 112 | 4,005.50 | BATE | 16:19:20 | 50 | 4,005.50 | BATE | 16:19:20 | 80 | 4,005.50 | BATE | 16:19:22 | 100 | 4,005.50 | BATE | 16:19:22 | 269 | 4,005.50 | BATE | 16:19:22 | 326 | 4,006.50 | BATE | 16:19:50 | 132 | 4,006.50 | BATE | 16:19:50 | 100 | 4,006.50 | BATE | 16:19:50 | 100 | 4,006.50 | BATE | 16:19:50 | 423 | 4,006.50 | BATE | 16:19:50 | 50 | 4,006.50 | BATE | 16:20:03 | 50 | 4,006.50 | BATE | 16:20:03 | 50 | 4,006.50 | BATE | 16:20:03 | 17 | 4,006.50 | BATE | 16:20:03 | 100 | 4,006.50 | BATE | 16:20:03 | 40 | 4,006.50 | BATE | 16:20:03 | 2 | 4,006.50 | BATE | 16:20:03 | 83 | 4,006.50 | BATE | 16:20:03 | 378 | 4,006.00 | BATE | 16:20:03 | 361 | 4,007.50 | BATE | 16:20:58 | 32 | 4,007.50 | BATE | 16:20:58 | 386 | 4,007.50 | BATE | 16:20:58 | 40 | 4,008.00 | BATE | 16:20:58 | 30 | 4,008.00 | BATE | 16:20:58 | 40 | 4,008.00 | BATE | 16:20:58 | 32 | 4,008.00 | BATE | 16:20:58 | 246 | 4,008.50 | BATE | 16:21:14 | 9 | 4,008.50 | BATE | 16:21:14 | 14 | 4,008.50 | BATE | 16:21:14 | 129 | 4,008.50 | BATE | 16:21:17 | 137 | 4,008.50 | BATE | 16:21:18 | 50 | 4,008.50 | BATE | 16:21:18 | 375 | 4,008.00 | BATE | 16:21:25 | 535 | 4,007.50 | BATE | 16:21:41 | 289 | 4,007.00 | BATE | 16:21:55 | 10 | 4,007.00 | BATE | 16:21:55 | 23 | 4,007.00 | BATE | 16:21:55 | 186 | 4,007.00 | BATE | 16:21:55 | 449 | 4,006.50 | BATE | 16:21:57 | 124 | 4,006.00 | BATE | 16:22:04 | 12 | 4,006.00 | BATE | 16:22:04 | 456 | 4,006.50 | BATE | 16:22:38 | 451 | 4,007.00 | BATE | 16:23:15 | 96 | 4,006.50 | BATE | 16:23:15 | 40 | 4,007.00 | BATE | 16:23:18 | 138 | 4,009.00 | BATE | 16:24:13 | 41 | 4,009.00 | BATE | 16:24:13 | 67 | 4,009.00 | BATE | 16:24:13 | 100 | 4,009.50 | BATE | 16:24:13 | 159 | 4,009.50 | BATE | 16:24:13 | 50 | 4,009.50 | BATE | 16:24:13 | 134 | 4,009.50 | BATE | 16:24:13 | 40 | 4,009.50 | BATE | 16:24:13 | 50 | 4,009.50 | BATE | 16:24:13 | 48 | 4,009.50 | BATE | 16:24:13 | 114 | 4,009.00 | BATE | 16:24:13 | 137 | 4,009.00 | BATE | 16:24:14 | 50 | 4,009.00 | BATE | 16:24:16 | 50 | 4,009.00 | BATE | 16:24:16 | 50 | 4,009.00 | BATE | 16:24:16 | 75 | 4,009.00 | BATE | 16:24:16 | 42 | 4,009.00 | BATE | 16:24:16 | 100 | 4,009.00 | BATE | 16:24:16 | 220 | 4,008.50 | BATE | 16:24:16 | 303 | 4,008.50 | BATE | 16:24:16 | 170 | 4,007.50 | BATE | 16:24:21 | 70 | 4,007.50 | BATE | 16:24:21 | 140 | 4,007.50 | BATE | 16:24:21 | 40 | 4,013.50 | BATE | 16:25:48 | 100 | 4,013.50 | BATE | 16:25:48 | 100 | 4,013.00 | BATE | 16:25:48 | 48 | 4,014.00 | BATE | 16:25:48 | 81 | 4,013.50 | BATE | 16:25:48 | 122 | 4,012.50 | BATE | 16:25:48 | 212 | 4,012.50 | BATE | 16:25:48 | 58 | 4,012.50 | BATE | 16:25:48 | 167 | 4,013.50 | BATE | 16:25:48 | 142 | 4,013.00 | BATE | 16:25:48 | 48 | 4,013.00 | BATE | 16:25:48 | 134 | 4,012.00 | BATE | 16:25:48 | 375 | 4,012.50 | BATE | 16:25:49 | 229 | 4,012.00 | BATE | 16:25:49 | 17 | 4,012.00 | BATE | 16:25:49 | 44 | 4,012.00 | BATE | 16:25:50 | 14 | 4,012.00 | BATE | 16:25:50 | 99 | 4,012.00 | BATE | 16:25:50 | 133 | 4,012.00 | BATE | 16:25:50 | 375 | 4,012.00 | BATE | 16:26:08 | 34 | 4,012.00 | BATE | 16:26:08 | 50 | 4,012.50 | BATE | 16:26:08 | 100 | 4,012.50 | BATE | 16:26:08 | 50 | 4,012.50 | BATE | 16:26:08 | 57 | 4,012.50 | BATE | 16:26:08 | 100 | 4,011.50 | BATE | 16:26:08 | 121 | 4,011.50 | BATE | 16:26:51 | 301 | 4,011.50 | BATE | 16:26:51 | 55 | 4,011.50 | BATE | 16:26:51 | 571 | 4,011.50 | BATE | 16:26:51 | 139 | 4,012.50 | BATE | 16:26:51 | 330 | 4,012.00 | BATE | 16:26:51 | 55 | 4,012.00 | BATE | 16:26:51 | 246 | 4,012.50 | BATE | 16:26:51 | 146 | 4,012.00 | BATE | 16:26:51 | 100 | 4,012.50 | BATE | 16:26:51 | 50 | 4,012.50 | BATE | 16:26:51 | 50 | 4,012.50 | BATE | 16:26:51 | 539 | 4,012.00 | BATE | 16:26:51 | 50 | 4,011.50 | BATE | 16:27:47 | 117 | 4,011.00 | BATE | 16:27:47 | 182 | 4,011.50 | BATE | 16:27:47 | 50 | 4,011.50 | BATE | 16:27:47 | 50 | 4,011.50 | BATE | 16:27:47 | 159 | 4,011.00 | BATE | 16:27:51 | 62 | 4,011.00 | BATE | 16:27:51 | 159 | 4,011.00 | BATE | 16:27:51 | 158 | 4,010.00 | BATE | 16:28:02 | 422 | 4,010.50 | BATE | 16:28:02 | 21 | 4,010.50 | BATE | 16:28:09 | 55 | 4,010.50 | BATE | 16:28:09 | 75 | 4,010.50 | BATE | 16:28:09 | 37 | 4,010.50 | BATE | 16:28:09 | 10 | 4,010.50 | BATE | 16:28:09 | 105 | 4,010.50 | BATE | 16:28:09 | 96 | 4,010.50 | BATE | 16:28:09 | 40 | 4,010.50 | BATE | 16:28:09 | 16 | 4,010.00 | BATE | 16:28:09 | 84 | 4,010.50 | BATE | 16:28:25 | 40 | 4,010.50 | BATE | 16:28:25 | 109 | 4,010.50 | BATE | 16:28:25 | 13 | 4,010.50 | BATE | 16:28:25 | 10 | 4,010.50 | BATE | 16:28:25 | 66 | 4,010.50 | BATE | 16:28:25 | 75 | 4,010.50 | BATE | 16:28:25 | 27 | 4,010.50 | BATE | 16:28:25 | 15 | 4,010.50 | BATE | 16:28:25 | 62 | 4,010.50 | BATE | 16:28:25 | 63 | 4,010.50 | BATE | 16:28:25 | 67 | 4,010.50 | BATE | 16:28:25 | 16 | 4,010.50 | BATE | 16:28:25 | 39 | 4,010.50 | BATE | 16:28:25 | 75 | 4,010.50 | BATE | 16:28:25 | 25 | 4,010.50 | BATE | 16:28:25 | 91 | 4,010.50 | BATE | 16:28:25 | 415 | 4,012.00 | BATE | 16:28:39 | 24 | 4,011.50 | BATE | 16:28:39 | 100 | 4,011.50 | BATE | 16:28:39 | 48 | 4,012.00 | BATE | 16:28:39 | 50 | 4,012.00 | BATE | 16:28:39 | 50 | 4,012.00 | BATE | 16:28:39 | 166 | 4,011.50 | BATE | 16:28:39 | 36 | 4,011.50 | BATE | 16:28:39 | 50 | 4,011.50 | BATE | 16:28:39 | 45 | 4,011.50 | BATE | 16:28:39 | 50 | 4,011.00 | BATE | 16:28:39 | 35 | 4,010.50 | BATE | 16:28:39 | 50 | 4,010.50 | BATE | 16:28:39 | 50 | 4,011.00 | BATE | 16:28:39 | 36 | 4,011.00 | BATE | 16:28:39 | 162 | 4,011.00 | BATE | 16:28:39 | 48 | 4,013.00 | BATE | 16:28:53 | 50 | 4,013.00 | BATE | 16:28:53 | 48 | 4,012.50 | BATE | 16:28:53 | 40 | 4,011.50 | BATE | 16:28:53 | 157 | 4,011.50 | BATE | 16:28:53 | 42 | 4,011.00 | BATE | 16:28:53 | 40 | 4,010.50 | BATE | 16:28:53 | 50 | 4,011.00 | BATE | 16:28:53 | 50 | 4,011.00 | BATE | 16:28:53 | 40 | 4,011.00 | BATE | 16:28:53 | 50 | 4,011.00 | BATE | 16:28:53 | 20 | 4,011.00 | BATE | 16:28:53 | 100 | 4,011.50 | BATE | 16:29:07 | 48 | 4,011.50 | BATE | 16:29:07 | 48 | 4,011.00 | BATE | 16:29:07 | 48 | 4,010.50 | BATE | 16:29:07 | 50 | 4,010.50 | BATE | 16:29:07 | 50 | 4,010.00 | BATE | 16:29:07 | 50 | 4,010.00 | BATE | 16:29:07 | 50 | 4,010.00 | BATE | 16:29:07 | 28 | 4,010.00 | BATE | 16:29:21 | 7 | 4,010.00 | BATE | 16:29:21 | 45 | 4,010.50 | BATE | 16:29:21 | 15 | 4,010.00 | BATE | 16:29:21 | 19 | 4,010.00 | BATE | 16:29:21 | 118 | 4,010.00 | BATE | 16:29:21 | 50 | 4,010.00 | BATE | 16:29:21 | 9 | 4,010.00 | BATE | 16:29:21 | 50 | 4,010.00 | BATE | 16:29:21 | 50 | 4,009.50 | BATE | 16:29:21 | 77 | 4,009.50 | BATE | 16:29:21 | 400 | 3,977.00 | CHIX | 08:07:09 | 361 | 3,983.00 | CHIX | 08:09:09 | 11 | 3,983.00 | CHIX | 08:09:09 | 399 | 3,984.50 | CHIX | 08:10:42 | 41 | 3,984.50 | CHIX | 08:10:42 | 401 | 3,985.00 | CHIX | 08:10:42 | 436 | 3,980.50 | CHIX | 08:12:59 | 378 | 3,980.00 | CHIX | 08:18:00 | 386 | 3,980.00 | CHIX | 08:18:00 | 21 | 3,982.50 | CHIX | 08:20:09 | 395 | 3,990.00 | CHIX | 08:22:45 | 419 | 3,990.00 | CHIX | 08:22:45 | 193 | 3,985.50 | CHIX | 08:26:01 | 37 | 3,985.50 | CHIX | 08:26:01 | 186 | 3,985.50 | CHIX | 08:26:04 | 51 | 3,985.50 | CHIX | 08:30:49 | 100 | 3,985.50 | CHIX | 08:30:49 | 100 | 3,985.50 | CHIX | 08:30:49 | 50 | 3,985.50 | CHIX | 08:30:49 | 100 | 3,985.50 | CHIX | 08:30:49 | 410 | 3,986.50 | CHIX | 08:34:33 | 438 | 3,991.50 | CHIX | 08:38:26 | 233 | 3,991.50 | CHIX | 08:42:27 | 153 | 3,991.50 | CHIX | 08:42:27 | 182 | 3,994.00 | CHIX | 08:46:36 | 182 | 3,994.00 | CHIX | 08:46:36 | 70 | 3,994.00 | CHIX | 08:46:36 | 155 | 3,994.50 | CHIX | 08:52:32 | 237 | 3,994.50 | CHIX | 08:52:38 | 60 | 3,996.50 | CHIX | 08:56:50 | 415 | 3,997.00 | CHIX | 08:57:29 | 423 | 3,996.00 | CHIX | 09:01:30 | 299 | 3,996.00 | CHIX | 09:05:57 | 145 | 3,996.00 | CHIX | 09:05:57 | 130 | 3,996.00 | CHIX | 09:10:40 | 139 | 3,996.00 | CHIX | 09:10:40 | 113 | 3,996.00 | CHIX | 09:10:40 | 408 | 3,995.50 | CHIX | 09:14:46 | 416 | 3,990.50 | CHIX | 09:20:53 | 195 | 3,992.50 | CHIX | 09:26:11 | 100 | 3,992.50 | CHIX | 09:26:11 | 100 | 3,992.50 | CHIX | 09:26:12 | 6 | 3,999.00 | CHIX | 09:31:20 | 443 | 3,999.00 | CHIX | 09:31:20 | 397 | 4,004.00 | CHIX | 09:35:30 | 396 | 4,008.00 | CHIX | 09:40:14 | 486 | 3,972.00 | LSE | 08:04:41 | 435 | 3,977.00 | LSE | 08:06:12 | 90 | 3,977.00 | LSE | 08:06:12 | 550 | 3,976.00 | LSE | 08:06:16 | 492 | 3,974.50 | LSE | 08:06:20 | 453 | 3,976.50 | LSE | 08:07:09 | 259 | 3,981.00 | LSE | 08:08:04 | 198 | 3,981.00 | LSE | 08:08:04 | 727 | 3,983.00 | LSE | 08:09:09 | 493 | 3,984.00 | LSE | 08:09:51 | 504 | 3,985.00 | LSE | 08:10:42 | 1 | 3,985.00 | LSE | 08:10:42 | 472 | 3,985.00 | LSE | 08:10:42 | 539 | 3,984.00 | LSE | 08:11:02 | 476 | 3,982.00 | LSE | 08:11:55 | 455 | 3,982.00 | LSE | 08:11:55 | 503 | 3,980.00 | LSE | 08:12:10 | 497 | 3,979.50 | LSE | 08:13:18 | 302 | 3,977.00 | LSE | 08:13:53 | 146 | 3,977.00 | LSE | 08:13:53 | 536 | 3,979.50 | LSE | 08:17:10 | 5 | 3,979.50 | LSE | 08:17:24 | 478 | 3,979.50 | LSE | 08:17:24 | 340 | 3,980.50 | LSE | 08:18:00 | 150 | 3,980.50 | LSE | 08:18:00 | 224 | 3,980.50 | LSE | 08:18:00 | 100 | 3,980.50 | LSE | 08:18:00 | 150 | 3,980.50 | LSE | 08:18:00 | 496 | 3,980.50 | LSE | 08:18:00 | 244 | 3,982.50 | LSE | 08:18:57 | 238 | 3,982.50 | LSE | 08:18:57 | 1 | 3,982.50 | LSE | 08:18:57 | 438 | 3,982.50 | LSE | 08:18:57 | 54 | 3,985.50 | LSE | 08:21:38 | 452 | 3,985.50 | LSE | 08:21:39 | 14 | 3,985.50 | LSE | 08:21:39 | 100 | 3,994.00 | LSE | 08:24:09 | 150 | 3,994.00 | LSE | 08:24:09 | 100 | 3,994.00 | LSE | 08:24:09 | 160 | 3,994.00 | LSE | 08:24:09 | 150 | 3,994.50 | LSE | 08:24:28 | 160 | 3,994.50 | LSE | 08:24:28 | 524 | 3,994.50 | LSE | 08:24:28 | 451 | 3,993.50 | LSE | 08:24:34 | 142 | 3,994.00 | LSE | 08:24:34 | 150 | 3,994.00 | LSE | 08:24:34 | 220 | 3,994.00 | LSE | 08:24:34 | 790 | 3,994.00 | LSE | 08:24:34 | 139 | 3,994.00 | LSE | 08:24:34 | 525 | 3,992.00 | LSE | 08:24:52 | 150 | 3,987.50 | LSE | 08:25:45 | 321 | 3,987.50 | LSE | 08:25:45 | 495 | 3,984.00 | LSE | 08:26:43 | 134 | 3,984.00 | LSE | 08:27:00 | 310 | 3,984.00 | LSE | 08:27:00 | 216 | 3,981.50 | LSE | 08:27:22 | 265 | 3,981.50 | LSE | 08:27:23 | 180 | 3,984.50 | LSE | 08:29:10 | 301 | 3,984.50 | LSE | 08:29:10 | 471 | 3,985.00 | LSE | 08:30:49 | 136 | 3,985.00 | LSE | 08:31:14 | 247 | 3,985.00 | LSE | 08:31:14 | 136 | 3,985.00 | LSE | 08:31:14 | 376 | 3,983.50 | LSE | 08:31:24 | 100 | 3,983.50 | LSE | 08:31:24 | 76 | 3,987.00 | LSE | 08:34:26 | 393 | 3,987.00 | LSE | 08:34:26 | 232 | 3,986.50 | LSE | 08:34:33 | 93 | 3,986.50 | LSE | 08:34:33 | 119 | 3,986.50 | LSE | 08:34:33 | 43 | 3,986.50 | LSE | 08:34:33 | 150 | 3,989.50 | LSE | 08:35:42 | 170 | 3,989.50 | LSE | 08:35:42 | 119 | 3,989.50 | LSE | 08:35:42 | 309 | 3,988.50 | LSE | 08:35:46 | 124 | 3,988.50 | LSE | 08:35:46 | 504 | 3,990.50 | LSE | 08:36:57 | 464 | 3,991.00 | LSE | 08:37:57 | 512 | 3,990.00 | LSE | 08:38:26 | 357 | 3,991.00 | LSE | 08:38:26 | 160 | 3,990.50 | LSE | 08:38:26 | 150 | 3,991.00 | LSE | 08:38:26 | 516 | 3,991.50 | LSE | 08:38:26 | 78 | 3,991.00 | LSE | 08:38:50 | 369 | 3,991.00 | LSE | 08:38:50 | 577 | 3,992.50 | LSE | 08:40:30 | 578 | 3,992.00 | LSE | 08:40:33 | 517 | 3,990.50 | LSE | 08:40:35 | 483 | 3,990.50 | LSE | 08:41:57 | 511 | 3,991.00 | LSE | 08:42:27 | 488 | 3,990.00 | LSE | 08:42:29 | 33 | 3,989.50 | LSE | 08:44:22 | 447 | 3,989.50 | LSE | 08:44:22 | 2 | 3,988.50 | LSE | 08:44:25 | 14 | 3,988.50 | LSE | 08:44:25 | 48 | 3,988.50 | LSE | 08:44:28 | 369 | 3,988.50 | LSE | 08:44:28 | 509 | 3,994.50 | LSE | 08:46:35 | 518 | 3,994.50 | LSE | 08:46:35 | 514 | 3,994.00 | LSE | 08:46:36 | 262 | 3,993.00 | LSE | 08:46:41 | 233 | 3,993.00 | LSE | 08:46:41 | 17 | 3,994.50 | LSE | 08:49:11 | 342 | 3,994.50 | LSE | 08:49:11 | 144 | 3,994.50 | LSE | 08:49:11 | 496 | 3,994.00 | LSE | 08:49:31 | 26 | 3,994.00 | LSE | 08:49:31 | 117 | 3,994.50 | LSE | 08:51:06 | 364 | 3,994.50 | LSE | 08:51:06 | 524 | 3,994.00 | LSE | 08:52:38 | 3 | 3,995.50 | LSE | 08:53:52 | 245 | 3,995.50 | LSE | 08:53:58 | 250 | 3,995.50 | LSE | 08:53:58 | 330 | 3,994.00 | LSE | 08:54:08 | 124 | 3,994.00 | LSE | 08:54:08 | 64 | 3,994.00 | LSE | 08:54:08 | 314 | 3,997.50 | LSE | 08:57:12 | 158 | 3,997.50 | LSE | 08:57:12 | 178 | 3,997.00 | LSE | 08:57:29 | 90 | 3,997.00 | LSE | 08:57:29 | 76 | 3,997.00 | LSE | 08:57:29 | 163 | 3,997.00 | LSE | 08:57:29 | 50 | 3,994.50 | LSE | 08:58:23 | 381 | 3,995.00 | LSE | 08:59:12 | 52 | 3,995.00 | LSE | 08:59:12 | 438 | 3,995.50 | LSE | 09:00:21 | 516 | 3,996.00 | LSE | 09:00:21 | 50 | 3,996.00 | LSE | 09:01:30 | 150 | 3,996.00 | LSE | 09:01:30 | 72 | 3,996.00 | LSE | 09:01:30 | 156 | 3,996.00 | LSE | 09:01:30 | 50 | 3,996.00 | LSE | 09:01:30 | 467 | 3,995.50 | LSE | 09:01:33 | 198 | 3,994.00 | LSE | 09:02:56 | 256 | 3,994.00 | LSE | 09:02:56 | 9 | 3,994.00 | LSE | 09:04:26 | 138 | 3,994.00 | LSE | 09:04:31 | 50 | 3,994.00 | LSE | 09:04:31 | 150 | 3,994.00 | LSE | 09:04:31 | 73 | 3,994.00 | LSE | 09:04:31 | 50 | 3,994.00 | LSE | 09:04:31 | 462 | 3,994.00 | LSE | 09:04:31 | 442 | 3,995.50 | LSE | 09:05:57 | 64 | 3,996.50 | LSE | 09:07:46 | 441 | 3,996.50 | LSE | 09:07:46 | 14 | 3,996.50 | LSE | 09:07:46 | 505 | 3,996.50 | LSE | 09:08:44 | 404 | 3,996.50 | LSE | 09:10:22 | 73 | 3,996.50 | LSE | 09:10:22 | 55 | 3,996.50 | LSE | 09:10:22 | 8 | 3,995.00 | LSE | 09:11:27 | 424 | 3,995.00 | LSE | 09:11:27 | 285 | 3,996.50 | LSE | 09:13:47 | 230 | 3,996.50 | LSE | 09:13:47 | 474 | 3,995.50 | LSE | 09:14:46 | 539 | 3,993.50 | LSE | 09:15:12 | 471 | 3,994.00 | LSE | 09:16:07 | 513 | 3,992.00 | LSE | 09:16:30 | 441 | 3,990.50 | LSE | 09:17:44 | 537 | 3,990.50 | LSE | 09:20:15 | 273 | 3,991.00 | LSE | 09:20:52 | 146 | 3,991.00 | LSE | 09:20:52 | 91 | 3,991.00 | LSE | 09:20:52 | 63 | 3,991.00 | LSE | 09:22:40 | 228 | 3,991.00 | LSE | 09:22:40 | 35 | 3,991.00 | LSE | 09:22:40 | 183 | 3,991.00 | LSE | 09:22:40 | 513 | 3,989.50 | LSE | 09:23:37 | 516 | 3,989.50 | LSE | 09:24:38 | 497 | 3,989.50 | LSE | 09:24:38 | 101 | 3,993.00 | LSE | 09:26:10 | 360 | 3,993.00 | LSE | 09:26:10 | 523 | 3,993.00 | LSE | 09:26:10 | 450 | 3,996.50 | LSE | 09:27:30 | 37 | 3,999.50 | LSE | 09:30:17 | 485 | 3,999.50 | LSE | 09:30:17 | 240 | 3,999.50 | LSE | 09:30:46 | 255 | 3,999.50 | LSE | 09:30:46 | 238 | 3,998.50 | LSE | 09:31:20 | 150 | 3,998.50 | LSE | 09:31:20 | 50 | 3,998.50 | LSE | 09:31:20 | 50 | 3,998.50 | LSE | 09:31:20 | 448 | 3,999.00 | LSE | 09:31:20 | 531 | 4,002.00 | LSE | 09:33:34 | 506 | 4,003.50 | LSE | 09:34:33 | 451 | 4,003.00 | LSE | 09:34:42 | 238 | 4,004.00 | LSE | 09:35:30 | 71 | 4,004.00 | LSE | 09:35:30 | 184 | 4,004.00 | LSE | 09:35:30 | 533 | 4,005.00 | LSE | 09:37:35 | 479 | 4,007.00 | LSE | 09:38:59 | 523 | 4,007.00 | LSE | 09:40:14 | 527 | 4,007.50 | LSE | 09:40:14 | 148 | 4,008.00 | LSE | 09:40:14 | 370 | 4,008.00 | LSE | 09:40:14 | 484 | 4,005.50 | LSE | 09:41:29 | 498 | 4,005.00 | LSE | 09:41:39 | 456 | 4,004.00 | LSE | 09:41:50 | 181 | 4,004.00 | LSE | 09:41:55 | 183 | 4,004.00 | LSE | 09:41:55 | 150 | 4,004.00 | LSE | 09:41:56 | 13 | 4,004.00 | LSE | 09:41:56 | 539 | 4,011.00 | LSE | 09:44:39 | 242 | 4,010.50 | LSE | 09:46:46 | 248 | 4,010.50 | LSE | 09:46:46 | 551 | 4,012.00 | LSE | 09:47:54 | 14 | 4,012.00 | LSE | 09:47:54 | 528 | 4,012.00 | LSE | 09:48:05 | 245 | 4,013.00 | LSE | 09:48:47 | 188 | 4,013.00 | LSE | 09:48:47 | 87 | 4,013.00 | LSE | 09:48:47 | 77 | 4,012.50 | LSE | 09:49:06 | 369 | 4,012.50 | LSE | 09:49:06 | 107 | 4,013.50 | LSE | 09:51:43 | 243 | 4,014.50 | LSE | 09:54:14 | 214 | 4,014.50 | LSE | 09:54:14 | 33 | 4,014.50 | LSE | 09:54:14 | 457 | 4,014.50 | LSE | 09:54:14 | 436 | 4,015.00 | LSE | 09:54:34 | 494 | 4,014.00 | LSE | 09:54:56 | 532 | 4,012.50 | LSE | 09:55:43 | 230 | 4,012.50 | LSE | 09:56:33 | 50 | 4,012.50 | LSE | 09:56:33 | 72 | 4,012.50 | LSE | 09:56:33 | 50 | 4,012.50 | LSE | 09:56:33 | 94 | 4,012.50 | LSE | 09:56:33 | 478 | 4,012.50 | LSE | 09:56:33 | 410 | 4,012.50 | LSE | 09:56:33 | 41 | 4,012.50 | LSE | 09:56:33 | 150 | 4,019.50 | LSE | 10:01:22 | 50 | 4,019.50 | LSE | 10:01:22 | 50 | 4,019.50 | LSE | 10:01:22 | 50 | 4,019.50 | LSE | 10:01:22 | 401 | 4,019.00 | LSE | 10:01:27 | 36 | 4,019.00 | LSE | 10:01:27 | 526 | 4,019.00 | LSE | 10:01:27 | 482 | 4,018.50 | LSE | 10:01:50 | 522 | 4,018.00 | LSE | 10:01:51 | 486 | 4,018.00 | LSE | 10:02:33 | 485 | 4,016.00 | LSE | 10:03:00 | 456 | 4,016.50 | LSE | 10:05:43 | 443 | 4,016.50 | LSE | 10:06:14 | 333 | 4,016.50 | LSE | 10:06:50 | 117 | 4,016.50 | LSE | 10:06:50 | 515 | 4,016.00 | LSE | 10:07:03 | 403 | 4,018.00 | LSE | 10:08:46 | 124 | 4,018.00 | LSE | 10:08:46 | 180 | 4,018.00 | LSE | 10:09:11 | 327 | 4,018.00 | LSE | 10:09:11 | 521 | 4,018.00 | LSE | 10:11:12 | 478 | 4,018.00 | LSE | 10:11:53 | 460 | 4,018.50 | LSE | 10:12:12 | 1 | 4,018.50 | LSE | 10:12:12 | 465 | 4,018.50 | LSE | 10:13:24 | 535 | 4,018.00 | LSE | 10:14:01 | 448 | 4,016.50 | LSE | 10:14:49 | 378 | 4,017.00 | LSE | 10:17:53 | 150 | 4,017.00 | LSE | 10:17:53 | 477 | 4,017.00 | LSE | 10:17:53 | 443 | 4,016.50 | LSE | 10:17:59 | 456 | 4,016.00 | LSE | 10:18:57 | 82 | 4,018.00 | LSE | 10:21:02 | 90 | 4,018.00 | LSE | 10:21:02 | 298 | 4,018.00 | LSE | 10:21:02 | 136 | 4,018.00 | LSE | 10:21:02 | 525 | 4,017.50 | LSE | 10:21:10 | 513 | 4,017.00 | LSE | 10:21:53 | 501 | 4,019.50 | LSE | 10:23:26 | 636 | 4,022.00 | LSE | 10:27:04 | 200 | 4,022.50 | LSE | 10:28:23 | 492 | 4,023.00 | LSE | 10:28:23 | 631 | 4,023.50 | LSE | 10:29:01 | 355 | 4,023.00 | LSE | 10:29:58 | 161 | 4,023.00 | LSE | 10:29:58 | 190 | 4,026.00 | LSE | 10:30:57 | 83 | 4,026.00 | LSE | 10:31:10 | 150 | 4,026.00 | LSE | 10:31:10 | 341 | 4,025.50 | LSE | 10:31:47 | 135 | 4,025.50 | LSE | 10:31:47 | 516 | 4,025.50 | LSE | 10:31:47 | 468 | 4,026.00 | LSE | 10:32:10 | 254 | 4,026.00 | LSE | 10:32:54 | 65 | 4,026.00 | LSE | 10:32:54 | 146 | 4,026.00 | LSE | 10:32:54 | 68 | 4,026.00 | LSE | 10:32:54 | 489 | 4,026.00 | LSE | 10:32:55 | 519 | 4,026.00 | LSE | 10:33:31 | 3 | 4,026.00 | LSE | 10:33:31 | 48 | 4,025.00 | LSE | 10:34:12 | 406 | 4,025.00 | LSE | 10:34:12 | 39 | 4,025.00 | LSE | 10:36:26 | 461 | 4,025.00 | LSE | 10:36:26 | 450 | 4,025.50 | LSE | 10:36:59 | 527 | 4,025.50 | LSE | 10:37:19 | 91 | 4,026.50 | LSE | 10:39:34 | 50 | 4,026.50 | LSE | 10:39:34 | 50 | 4,026.50 | LSE | 10:39:34 | 319 | 4,026.50 | LSE | 10:39:34 | 492 | 4,026.50 | LSE | 10:39:34 | 524 | 4,028.00 | LSE | 10:41:58 | 539 | 4,027.50 | LSE | 10:42:00 | 485 | 4,025.50 | LSE | 10:42:47 | 317 | 4,026.50 | LSE | 10:42:47 | 126 | 4,026.50 | LSE | 10:42:47 | 42 | 4,026.50 | LSE | 10:42:47 | 150 | 4,025.50 | LSE | 10:44:46 | 33 | 4,025.50 | LSE | 10:44:46 | 50 | 4,025.50 | LSE | 10:44:46 | 220 | 4,025.50 | LSE | 10:44:46 | 396 | 4,025.50 | LSE | 10:44:46 | 53 | 4,025.50 | LSE | 10:44:46 | 467 | 4,030.50 | LSE | 10:47:58 | 473 | 4,030.00 | LSE | 10:48:08 | 195 | 4,029.50 | LSE | 10:48:14 | 150 | 4,029.50 | LSE | 10:48:14 | 50 | 4,029.50 | LSE | 10:48:14 | 50 | 4,029.50 | LSE | 10:48:14 | 50 | 4,029.50 | LSE | 10:48:14 | 553 | 4,028.50 | LSE | 10:48:58 | 529 | 4,028.50 | LSE | 10:49:04 | 343 | 4,030.50 | LSE | 10:50:37 | 144 | 4,030.50 | LSE | 10:50:37 | 26 | 4,030.50 | LSE | 10:50:38 | 561 | 4,031.00 | LSE | 10:52:05 | 328 | 4,031.50 | LSE | 10:52:54 | 140 | 4,031.50 | LSE | 10:52:54 | 139 | 4,031.50 | LSE | 10:52:54 | 50 | 4,031.50 | LSE | 10:52:54 | 50 | 4,031.50 | LSE | 10:52:54 | 50 | 4,031.50 | LSE | 10:52:54 | 150 | 4,031.50 | LSE | 10:52:54 | 502 | 4,031.50 | LSE | 10:52:54 | 280 | 4,030.50 | LSE | 10:54:35 | 189 | 4,030.50 | LSE | 10:54:35 | 10 | 4,030.50 | LSE | 10:55:11 | 200 | 4,030.50 | LSE | 10:55:11 | 14 | 4,030.50 | LSE | 10:55:11 | 181 | 4,032.00 | LSE | 10:56:50 | 150 | 4,032.00 | LSE | 10:56:50 | 50 | 4,032.00 | LSE | 10:56:50 | 50 | 4,032.00 | LSE | 10:56:50 | 50 | 4,032.00 | LSE | 10:56:50 | 342 | 4,032.00 | LSE | 10:56:50 | 116 | 4,032.00 | LSE | 10:56:50 | 160 | 4,031.50 | LSE | 10:57:49 | 50 | 4,031.50 | LSE | 10:57:49 | 50 | 4,031.50 | LSE | 10:57:49 | 50 | 4,031.50 | LSE | 10:57:49 | 63 | 4,031.50 | LSE | 10:57:49 | 150 | 4,031.50 | LSE | 10:57:49 | 126 | 4,030.50 | LSE | 10:58:46 | 170 | 4,030.50 | LSE | 10:58:46 | 49 | 4,030.50 | LSE | 10:58:46 | 29 | 4,030.50 | LSE | 10:58:46 | 86 | 4,030.50 | LSE | 10:58:46 | 485 | 4,030.50 | LSE | 10:59:57 | 32 | 4,031.50 | LSE | 11:00:48 | 68 | 4,031.50 | LSE | 11:00:48 | 343 | 4,031.50 | LSE | 11:00:48 | 512 | 4,032.00 | LSE | 11:02:47 | 261 | 4,031.50 | LSE | 11:03:48 | 218 | 4,031.50 | LSE | 11:03:48 | 444 | 4,031.00 | LSE | 11:04:01 | 257 | 4,030.50 | LSE | 11:04:42 | 275 | 4,030.50 | LSE | 11:04:42 | 499 | 4,030.50 | LSE | 11:05:47 | 280 | 4,030.00 | LSE | 11:07:45 | 245 | 4,030.00 | LSE | 11:07:45 | 418 | 4,029.50 | LSE | 11:08:18 | 83 | 4,029.50 | LSE | 11:08:18 | 530 | 4,030.00 | LSE | 11:09:50 | 37 | 4,032.50 | LSE | 11:10:57 | 491 | 4,032.50 | LSE | 11:11:03 | 535 | 4,033.00 | LSE | 11:13:33 | 275 | 4,032.50 | LSE | 11:13:38 | 116 | 4,032.50 | LSE | 11:13:38 | 148 | 4,032.50 | LSE | 11:13:38 | 481 | 4,032.00 | LSE | 11:14:23 | 72 | 4,033.00 | LSE | 11:15:59 | 251 | 4,033.00 | LSE | 11:15:59 | 152 | 4,033.00 | LSE | 11:15:59 | 32 | 4,032.50 | LSE | 11:16:00 | 305 | 4,032.50 | LSE | 11:16:02 | 168 | 4,032.50 | LSE | 11:16:14 | 511 | 4,032.00 | LSE | 11:18:01 | 458 | 4,006.00 | LSE | 13:59:53 | 74 | 4,006.00 | LSE | 13:59:53 | 181 | 4,005.00 | LSE | 14:00:37 | 260 | 4,005.00 | LSE | 14:00:37 | 461 | 4,008.50 | LSE | 14:03:37 | 134 | 4,008.00 | LSE | 14:06:01 | 377 | 4,008.00 | LSE | 14:06:01 | 517 | 4,009.50 | LSE | 14:10:01 | 158 | 4,008.00 | LSE | 14:12:26 | 161 | 4,008.00 | LSE | 14:12:26 | 160 | 4,008.00 | LSE | 14:12:26 | 316 | 4,007.50 | LSE | 14:17:12 | 124 | 4,007.50 | LSE | 14:17:12 | 444 | 4,010.00 | LSE | 14:19:26 | 489 | 4,010.00 | LSE | 14:24:09 | 511 | 4,007.50 | LSE | 14:25:26 | 8 | 4,005.50 | LSE | 14:26:14 | 57 | 4,005.50 | LSE | 14:26:18 | 54 | 4,005.50 | LSE | 14:26:19 | 252 | 4,006.00 | LSE | 14:26:45 | 233 | 4,006.00 | LSE | 14:26:45 | 213 | 4,005.50 | LSE | 14:27:02 | 62 | 4,005.50 | LSE | 14:27:02 | 121 | 4,005.50 | LSE | 14:27:02 | 84 | 4,005.50 | LSE | 14:27:02 | 435 | 4,004.50 | LSE | 14:28:22 | 206 | 4,003.00 | LSE | 14:29:51 | 241 | 4,003.00 | LSE | 14:29:51 | 488 | 4,002.00 | LSE | 14:29:55 | 151 | 4,000.50 | LSE | 14:30:01 | 166 | 4,000.50 | LSE | 14:30:01 | 134 | 4,000.50 | LSE | 14:30:01 | 517 | 4,001.00 | LSE | 14:30:01 | 527 | 3,999.50 | LSE | 14:30:02 | 391 | 4,000.00 | LSE | 14:30:41 | 133 | 4,000.00 | LSE | 14:30:41 | 12 | 4,000.50 | LSE | 14:31:32 | 94 | 4,000.50 | LSE | 14:31:32 | 283 | 4,000.50 | LSE | 14:31:32 | 103 | 4,000.50 | LSE | 14:31:32 | 467 | 4,004.00 | LSE | 14:33:55 | 5 | 4,004.00 | LSE | 14:33:55 | 404 | 4,004.00 | LSE | 14:33:55 | 69 | 4,004.00 | LSE | 14:33:55 | 467 | 4,008.50 | LSE | 14:35:58 | 501 | 4,009.50 | LSE | 14:35:58 | 514 | 4,010.00 | LSE | 14:35:58 | 62 | 4,009.50 | LSE | 14:36:38 | 9 | 4,009.50 | LSE | 14:36:38 | 240 | 4,009.50 | LSE | 14:36:38 | 472 | 4,009.50 | LSE | 14:36:38 | 443 | 4,009.00 | LSE | 14:37:27 | 117 | 4,010.50 | LSE | 14:38:51 | 525 | 4,009.50 | LSE | 14:38:54 | 529 | 4,009.50 | LSE | 14:38:54 | 472 | 4,008.00 | LSE | 14:39:59 | 473 | 4,010.50 | LSE | 14:41:00 | 223 | 4,010.00 | LSE | 14:41:05 | 245 | 4,010.00 | LSE | 14:41:05 | 26 | 4,013.00 | LSE | 14:43:07 | 352 | 4,013.00 | LSE | 14:43:07 | 54 | 4,013.00 | LSE | 14:43:07 | 235 | 4,012.50 | LSE | 14:43:11 | 11 | 4,012.50 | LSE | 14:43:11 | 155 | 4,012.50 | LSE | 14:43:11 | 328 | 4,012.50 | LSE | 14:43:11 | 261 | 4,012.50 | LSE | 14:43:14 | 350 | 4,013.50 | LSE | 14:45:16 | 126 | 4,013.50 | LSE | 14:45:16 | 438 | 4,018.00 | LSE | 14:46:43 | 356 | 4,018.50 | LSE | 14:46:43 | 130 | 4,018.50 | LSE | 14:46:43 | 54 | 4,017.50 | LSE | 14:46:46 | 444 | 4,017.50 | LSE | 14:46:46 | 497 | 4,016.00 | LSE | 14:47:45 | 510 | 4,016.00 | LSE | 14:48:58 | 539 | 4,016.50 | LSE | 14:49:41 | 292 | 4,018.00 | LSE | 14:50:21 | 244 | 4,018.00 | LSE | 14:50:21 | 432 | 4,018.50 | LSE | 14:50:48 | 68 | 4,018.50 | LSE | 14:50:48 | 470 | 4,019.50 | LSE | 14:51:49 | 532 | 4,004.50 | LSE | 15:14:46 | 475 | 4,004.50 | LSE | 15:14:46 | 463 | 4,004.00 | LSE | 15:15:01 | 445 | 4,005.50 | LSE | 15:15:41 | 435 | 4,005.00 | LSE | 15:15:45 | 537 | 4,004.50 | LSE | 15:15:52 | 445 | 4,002.50 | LSE | 15:17:00 | 499 | 4,002.50 | LSE | 15:17:15 | 31 | 4,001.50 | LSE | 15:17:45 | 354 | 4,001.50 | LSE | 15:17:47 | 108 | 4,001.50 | LSE | 15:17:47 | 522 | 4,001.00 | LSE | 15:17:48 | 538 | 3,999.50 | LSE | 15:18:24 | 504 | 3,999.00 | LSE | 15:18:40 | 505 | 3,999.00 | LSE | 15:18:51 | 351 | 3,999.50 | LSE | 15:20:02 | 48 | 3,999.50 | LSE | 15:20:02 | 20 | 3,999.50 | LSE | 15:20:02 | 38 | 3,999.50 | LSE | 15:20:02 | 514 | 3,998.50 | LSE | 15:20:03 | 2 | 3,998.50 | LSE | 15:20:03 | 423 | 3,999.00 | LSE | 15:20:03 | 109 | 3,999.00 | LSE | 15:20:03 | 206 | 4,000.00 | LSE | 15:20:58 | 330 | 4,000.00 | LSE | 15:20:58 | 121 | 3,999.50 | LSE | 15:21:08 | 101 | 3,999.50 | LSE | 15:21:11 | 14 | 3,999.50 | LSE | 15:21:11 | 460 | 4,000.00 | LSE | 15:21:44 | 499 | 3,999.50 | LSE | 15:21:55 | 485 | 3,998.50 | LSE | 15:22:20 | 457 | 3,998.50 | LSE | 15:23:10 | 486 | 4,002.00 | LSE | 15:24:51 | 37 | 4,001.50 | LSE | 15:25:08 | 509 | 4,003.50 | LSE | 15:26:40 | 483 | 4,003.00 | LSE | 15:26:43 | 492 | 4,002.50 | LSE | 15:26:44 | 524 | 4,002.50 | LSE | 15:27:45 | 459 | 4,002.00 | LSE | 15:27:49 | 447 | 4,002.50 | LSE | 15:28:34 | 651 | 4,002.00 | LSE | 15:28:40 | 516 | 4,002.50 | LSE | 15:29:26 | 11 | 4,002.50 | LSE | 15:29:57 | 146 | 4,002.50 | LSE | 15:29:57 | 285 | 4,002.50 | LSE | 15:29:57 | 192 | 4,002.50 | LSE | 15:29:57 | 534 | 4,002.50 | LSE | 15:29:57 | 41 | 4,002.00 | LSE | 15:30:01 | 461 | 4,002.00 | LSE | 15:30:01 | 116 | 4,001.50 | LSE | 15:30:20 | 158 | 4,001.50 | LSE | 15:30:20 | 174 | 4,001.50 | LSE | 15:30:20 | 8 | 4,001.50 | LSE | 15:30:20 | 88 | 4,002.00 | LSE | 15:31:09 | 300 | 4,002.00 | LSE | 15:31:09 | 160 | 4,002.00 | LSE | 15:31:09 | 556 | 4,002.50 | LSE | 15:31:09 | 499 | 4,002.00 | LSE | 15:31:52 | 471 | 4,002.00 | LSE | 15:32:40 | 527 | 4,001.50 | LSE | 15:33:03 | 430 | 4,002.00 | LSE | 15:33:03 | 109 | 4,002.00 | LSE | 15:33:03 | 491 | 4,003.00 | LSE | 15:33:43 | 50 | 4,002.50 | LSE | 15:33:47 | 158 | 4,002.50 | LSE | 15:33:47 | 1198 | 4,002.50 | LSE | 15:33:47 | 543 | 4,002.00 | LSE | 15:33:56 | 526 | 4,003.00 | LSE | 15:34:27 | 496 | 4,002.50 | LSE | 15:34:55 | 500 | 4,005.00 | LSE | 15:35:15 | 500 | 4,005.00 | LSE | 15:35:15 | 500 | 4,005.00 | LSE | 15:35:17 | 5 | 4,005.50 | LSE | 15:35:30 | 311 | 4,005.50 | LSE | 15:35:37 | 172 | 4,005.50 | LSE | 15:35:37 | 52 | 4,004.50 | LSE | 15:35:39 | 439 | 4,004.50 | LSE | 15:35:39 | 467 | 4,005.00 | LSE | 15:35:39 | 483 | 4,005.00 | LSE | 15:35:39 | 268 | 4,004.50 | LSE | 15:36:33 | 250 | 4,004.50 | LSE | 15:36:33 | 348 | 4,002.50 | LSE | 15:36:34 | 158 | 4,002.50 | LSE | 15:36:34 | 407 | 4,003.50 | LSE | 15:36:34 | 100 | 4,003.50 | LSE | 15:36:34 | 515 | 4,004.00 | LSE | 15:36:34 | 351 | 4,002.00 | LSE | 15:36:38 | 269 | 4,002.00 | LSE | 15:36:39 | 173 | 4,002.00 | LSE | 15:36:39 | 158 | 4,002.00 | LSE | 15:36:39 | 503 | 4,001.50 | LSE | 15:36:54 | 298 | 4,001.00 | LSE | 15:37:21 | 173 | 4,001.00 | LSE | 15:37:21 | 152 | 4,001.00 | LSE | 15:38:41 | 435 | 4,001.00 | LSE | 15:38:41 | 513 | 4,002.50 | LSE | 15:39:58 | 500 | 4,002.50 | LSE | 15:40:01 | 476 | 4,002.00 | LSE | 15:40:04 | 157 | 4,002.00 | LSE | 15:40:04 | 309 | 4,002.00 | LSE | 15:40:04 | 53 | 4,001.00 | LSE | 15:40:17 | 398 | 4,001.00 | LSE | 15:40:17 | 468 | 4,001.50 | LSE | 15:40:17 | 500 | 4,004.50 | LSE | 15:42:08 | 341 | 4,008.50 | LSE | 15:43:21 | 100 | 4,008.50 | LSE | 15:43:21 | 533 | 4,008.00 | LSE | 15:43:22 | 599 | 4,008.00 | LSE | 15:43:22 | 93 | 4,008.00 | LSE | 15:43:22 | 215 | 4,009.00 | LSE | 15:44:35 | 405 | 4,009.00 | LSE | 15:44:47 | 295 | 4,009.00 | LSE | 15:44:47 | 542 | 4,008.50 | LSE | 15:44:50 | 32 | 4,009.00 | LSE | 15:44:50 | 61 | 4,009.00 | LSE | 15:44:50 | 31 | 4,009.00 | LSE | 15:44:50 | 325 | 4,009.00 | LSE | 15:44:50 | 171 | 4,009.00 | LSE | 15:44:50 | 5 | 4,009.00 | LSE | 15:44:50 | 348 | 4,008.00 | LSE | 15:44:55 | 130 | 4,008.00 | LSE | 15:44:55 | 519 | 4,008.50 | LSE | 15:45:35 | 264 | 4,008.50 | LSE | 15:45:35 | 188 | 4,008.50 | LSE | 15:45:35 | 416 | 4,008.00 | LSE | 15:45:51 | 30 | 4,008.00 | LSE | 15:45:51 | 245 | 4,007.50 | LSE | 15:47:04 | 220 | 4,007.50 | LSE | 15:47:04 | 521 | 4,007.50 | LSE | 15:47:04 | 455 | 4,006.00 | LSE | 15:47:24 | 274 | 4,005.50 | LSE | 15:47:30 | 158 | 4,005.50 | LSE | 15:47:30 | 96 | 4,005.50 | LSE | 15:47:30 | 440 | 4,003.50 | LSE | 15:48:04 | 562 | 4,004.00 | LSE | 15:49:53 | 402 | 4,004.00 | LSE | 15:49:53 | 60 | 4,004.00 | LSE | 15:49:53 | 465 | 4,003.50 | LSE | 15:50:44 | 451 | 4,003.50 | LSE | 15:51:04 | 416 | 4,003.50 | LSE | 15:51:04 | 84 | 4,003.50 | LSE | 15:51:04 | 522 | 4,003.50 | LSE | 15:51:42 | 512 | 4,003.00 | LSE | 15:51:53 | 464 | 4,002.00 | LSE | 15:53:11 | 188 | 4,002.00 | LSE | 15:53:11 | 320 | 4,002.00 | LSE | 15:53:11 | 509 | 4,001.50 | LSE | 15:53:19 | 76 | 4,000.50 | LSE | 15:56:11 | 321 | 4,000.50 | LSE | 15:56:11 | 313 | 4,000.50 | LSE | 15:56:11 | 31 | 4,000.50 | LSE | 15:56:12 | 40 | 4,000.50 | LSE | 15:56:12 | 155 | 4,000.00 | LSE | 15:56:29 | 290 | 4,000.00 | LSE | 15:56:29 | 73 | 3,999.50 | LSE | 15:56:36 | 75 | 3,999.50 | LSE | 15:56:36 | 360 | 3,999.50 | LSE | 15:56:36 | 108 | 3,999.50 | LSE | 15:56:36 | 48 | 3,999.50 | LSE | 15:56:36 | 529 | 4,000.00 | LSE | 15:57:15 | 511 | 4,000.50 | LSE | 15:57:47 | 56 | 4,000.50 | LSE | 15:57:47 | 413 | 4,000.50 | LSE | 15:57:47 | 447 | 4,000.00 | LSE | 15:58:07 | 511 | 4,001.00 | LSE | 15:59:13 | 515 | 4,002.50 | LSE | 16:00:10 | 245 | 4,002.50 | LSE | 16:00:10 | 351 | 4,002.50 | LSE | 16:00:19 | 136 | 4,002.50 | LSE | 16:00:19 | 189 | 4,002.50 | LSE | 16:00:19 | 454 | 4,003.00 | LSE | 16:00:19 | 444 | 4,002.00 | LSE | 16:00:27 | 450 | 4,001.50 | LSE | 16:00:34 | 447 | 4,001.00 | LSE | 16:00:36 | 461 | 4,001.50 | LSE | 16:01:08 | 59 | 4,001.50 | LSE | 16:01:08 | 440 | 4,002.00 | LSE | 16:02:12 | 114 | 4,001.50 | LSE | 16:02:23 | 352 | 4,001.50 | LSE | 16:02:23 | 154 | 4,001.50 | LSE | 16:02:41 | 138 | 4,001.50 | LSE | 16:02:41 | 332 | 4,001.50 | LSE | 16:02:41 | 480 | 4,002.00 | LSE | 16:04:15 | 767 | 4,001.50 | LSE | 16:04:26 | 79 | 4,002.50 | LSE | 16:05:22 | 150 | 4,003.00 | LSE | 16:05:22 | 50 | 4,003.00 | LSE | 16:05:22 | 160 | 4,003.00 | LSE | 16:05:22 | 36 | 4,002.50 | LSE | 16:05:22 | 5 | 4,002.50 | LSE | 16:05:22 | 16 | 4,003.00 | LSE | 16:05:27 | 206 | 4,003.00 | LSE | 16:05:27 | 230 | 4,003.00 | LSE | 16:05:27 | 57 | 4,004.00 | LSE | 16:05:49 | 500 | 4,004.00 | LSE | 16:05:49 | 161 | 4,003.50 | LSE | 16:05:53 | 188 | 4,003.50 | LSE | 16:05:53 | 397 | 4,003.50 | LSE | 16:05:53 | 528 | 4,004.50 | LSE | 16:06:16 | 100 | 4,004.50 | LSE | 16:06:33 | 624 | 4,004.50 | LSE | 16:06:38 | 523 | 4,004.50 | LSE | 16:06:38 | 298 | 4,003.50 | LSE | 16:06:39 | 483 | 4,004.00 | LSE | 16:06:39 | 67 | 4,003.50 | LSE | 16:06:40 | 71 | 4,003.50 | LSE | 16:06:40 | 67 | 4,003.50 | LSE | 16:06:40 | 508 | 4,003.00 | LSE | 16:07:14 | 526 | 4,002.00 | LSE | 16:08:14 | 103 | 4,001.00 | LSE | 16:08:35 | 400 | 4,001.00 | LSE | 16:08:35 | 12 | 4,001.00 | LSE | 16:08:35 | 616 | 4,001.50 | LSE | 16:08:35 | 22 | 4,000.50 | LSE | 16:08:36 | 432 | 4,001.00 | LSE | 16:09:03 | 398 | 4,001.50 | LSE | 16:09:25 | 97 | 4,005.50 | LSE | 16:11:07 | 150 | 4,006.00 | LSE | 16:11:08 | 115 | 4,006.00 | LSE | 16:11:08 | 500 | 4,006.00 | LSE | 16:11:08 | 100 | 4,005.50 | LSE | 16:11:16 | 500 | 4,006.00 | LSE | 16:11:19 | 100 | 4,005.50 | LSE | 16:11:28 | 476 | 4,006.50 | LSE | 16:11:49 | 516 | 4,006.00 | LSE | 16:11:53 | 476 | 4,006.00 | LSE | 16:11:53 | 542 | 4,006.50 | LSE | 16:13:21 | 467 | 4,008.00 | LSE | 16:13:21 | 50 | 4,007.50 | LSE | 16:13:21 | 250 | 4,007.50 | LSE | 16:13:21 | 939 | 4,008.00 | LSE | 16:13:21 | 511 | 4,006.00 | LSE | 16:13:23 | 353 | 4,006.00 | LSE | 16:13:40 | 186 | 4,006.00 | LSE | 16:13:42 | 188 | 4,005.50 | LSE | 16:13:57 | 150 | 4,005.50 | LSE | 16:13:57 | 112 | 4,005.50 | LSE | 16:13:57 | 250 | 4,006.00 | LSE | 16:14:29 | 455 | 4,006.00 | LSE | 16:14:29 | 467 | 4,006.00 | LSE | 16:14:53 | 79 | 4,005.50 | LSE | 16:15:12 | 203 | 4,005.50 | LSE | 16:15:16 | 65 | 4,005.50 | LSE | 16:15:16 | 170 | 4,005.50 | LSE | 16:15:16 | 100 | 4,005.00 | LSE | 16:15:58 | 46 | 4,005.00 | LSE | 16:15:58 | 66 | 4,005.00 | LSE | 16:16:25 | 400 | 4,005.00 | LSE | 16:16:25 | 208 | 4,005.00 | LSE | 16:16:25 | 152 | 4,005.00 | LSE | 16:16:25 | 219 | 4,005.00 | LSE | 16:16:25 | 492 | 4,004.50 | LSE | 16:16:30 | 481 | 4,005.00 | LSE | 16:17:24 | 500 | 4,005.50 | LSE | 16:18:04 | 189 | 4,005.00 | LSE | 16:18:05 | 190 | 4,005.00 | LSE | 16:18:11 | 100 | 4,005.00 | LSE | 16:18:11 | 183 | 4,005.00 | LSE | 16:18:12 | 189 | 4,005.00 | LSE | 16:18:12 | 100 | 4,005.00 | LSE | 16:18:12 | 378 | 4,005.00 | LSE | 16:18:12 | 100 | 4,005.00 | LSE | 16:18:12 | 44 | 4,004.00 | LSE | 16:18:15 | 400 | 4,004.00 | LSE | 16:18:15 | 58 | 4,004.00 | LSE | 16:18:15 | 216 | 4,004.50 | LSE | 16:19:09 | 412 | 4,006.00 | LSE | 16:20:03 | 120 | 4,006.00 | LSE | 16:20:03 | 125 | 4,006.00 | LSE | 16:20:03 | 115 | 4,006.00 | LSE | 16:20:03 | 145 | 4,006.00 | LSE | 16:20:03 | 311 | 4,006.00 | LSE | 16:20:03 | 474 | 4,006.00 | LSE | 16:20:03 | 100 | 4,005.50 | LSE | 16:20:11 | 55 | 4,005.50 | LSE | 16:20:11 | 100 | 4,005.50 | LSE | 16:20:13 | 100 | 4,005.50 | LSE | 16:20:13 | 500 | 4,008.50 | LSE | 16:21:14 | 604 | 4,008.00 | LSE | 16:21:25 | 235 | 4,007.50 | LSE | 16:21:41 | 230 | 4,007.50 | LSE | 16:21:41 | 564 | 4,007.50 | LSE | 16:21:41 | 449 | 4,007.00 | LSE | 16:21:55 | 36 | 4,007.00 | LSE | 16:21:55 | 91 | 4,006.00 | LSE | 16:22:00 | 343 | 4,006.00 | LSE | 16:22:04 | 496 | 4,006.50 | LSE | 16:22:38 | 488 | 4,007.50 | LSE | 16:23:51 | 116 | 4,008.00 | LSE | 16:24:03 | 119 | 4,008.00 | LSE | 16:24:03 | 500 | 4,009.00 | LSE | 16:24:13 | 526 | 4,007.50 | LSE | 16:24:16 | 61 | 4,008.00 | LSE | 16:24:16 | 72 | 4,008.00 | LSE | 16:24:16 | 220 | 4,008.00 | LSE | 16:24:16 | 114 | 4,008.00 | LSE | 16:24:16 | 104 | 4,008.50 | LSE | 16:24:16 | 368 | 4,008.50 | LSE | 16:24:16 | 126 | 4,011.50 | LSE | 16:25:41 | 615 | 4,011.50 | LSE | 16:25:41 | 80 | 4,011.50 | LSE | 16:25:41 | 57 | 4,011.50 | LSE | 16:25:41 | 500 | 4,011.50 | LSE | 16:25:41 | 157 | 4,012.00 | LSE | 16:25:55 | 250 | 4,012.00 | LSE | 16:25:55 | 50 | 4,012.00 | LSE | 16:25:55 | 50 | 4,012.00 | LSE | 16:25:55 | 262 | 4,011.50 | LSE | 16:25:55 | 321 | 4,012.00 | LSE | 16:26:08 | 150 | 4,012.00 | LSE | 16:26:08 | 50 | 4,011.50 | LSE | 16:26:08 | 100 | 4,011.50 | LSE | 16:26:08 | 537 | 4,013.00 | LSE | 16:26:41 | 147 | 4,013.00 | LSE | 16:26:41 | 321 | 4,013.00 | LSE | 16:26:41 | 104 | 4,011.50 | LSE | 16:26:51 | 495 | 4,012.50 | LSE | 16:26:51 | 586 | 4,011.50 | LSE | 16:26:57 | 168 | 4,011.50 | LSE | 16:27:05 | 277 | 4,011.50 | LSE | 16:27:05 | 463 | 4,011.00 | LSE | 16:27:07 | 14 | 4,010.50 | LSE | 16:27:24 | 4 | 4,010.50 | LSE | 16:27:24 | 151 | 4,011.00 | LSE | 16:27:27 | 50 | 4,011.00 | LSE | 16:27:27 | 321 | 4,011.00 | LSE | 16:27:27 | 69 | 4,010.50 | LSE | 16:27:27 | 303 | 4,010.50 | LSE | 16:27:29 | 124 | 4,010.50 | LSE | 16:27:29 | 327 | 4,011.50 | LSE | 16:27:47 | 72 | 4,011.50 | LSE | 16:27:47 | 50 | 4,011.50 | LSE | 16:27:47 | 50 | 4,011.50 | LSE | 16:27:47 | 150 | 4,011.50 | LSE | 16:27:47 | 318 | 4,011.00 | LSE | 16:27:47 | 318 | 4,011.00 | LSE | 16:27:51 | 511 | 4,010.50 | LSE | 16:28:02 | 350 | 4,010.00 | LSE | 16:28:16 | 160 | 4,010.00 | LSE | 16:28:26 | 350 | 4,010.00 | LSE | 16:28:26 | 57 | 4,011.00 | LSE | 16:28:39 | 100 | 4,011.00 | LSE | 16:28:39 | 272 | 4,011.00 | LSE | 16:28:39 | 150 | 4,011.00 | LSE | 16:28:39 | 125 | 4,011.00 | LSE | 16:29:00 | 350 | 4,011.00 | LSE | 16:29:00 | 321 | 4,010.50 | LSE | 16:29:00 | 220 | 4,009.50 | LSE | 16:29:07 | 107 | 4,009.50 | LSE | 16:29:14 | |