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
|
144
|
3,878.00
|
BATE
|
08:17:54
|
305
|
3,878.00
|
BATE
|
08:17:54
|
100
|
3,878.00
|
BATE
|
08:23:31
|
5
|
3,878.00
|
BATE
|
08:23:31
|
145
|
3,878.00
|
BATE
|
08:23:31
|
100
|
3,878.00
|
BATE
|
08:23:31
|
58
|
3,878.00
|
BATE
|
08:23:33
|
232
|
3,873.00
|
BATE
|
08:27:56
|
232
|
3,873.00
|
BATE
|
08:27:56
|
444
|
3,875.00
|
BATE
|
08:38:21
|
374
|
3,875.00
|
BATE
|
08:44:05
|
41
|
3,875.00
|
BATE
|
08:44:05
|
331
|
3,877.50
|
BATE
|
08:53:24
|
88
|
3,877.50
|
BATE
|
08:53:24
|
202
|
3,872.50
|
BATE
|
09:02:16
|
184
|
3,872.50
|
BATE
|
09:02:16
|
352
|
3,872.50
|
BATE
|
09:07:41
|
112
|
3,872.50
|
BATE
|
09:07:41
|
436
|
3,865.50
|
BATE
|
09:19:26
|
381
|
3,861.00
|
BATE
|
09:26:52
|
42
|
3,861.00
|
BATE
|
09:26:52
|
381
|
3,856.50
|
BATE
|
09:35:26
|
447
|
3,854.00
|
BATE
|
09:45:38
|
444
|
3,857.00
|
BATE
|
09:53:46
|
198
|
3,856.50
|
BATE
|
09:55:55
|
173
|
3,856.50
|
BATE
|
09:55:55
|
65
|
3,856.50
|
BATE
|
09:55:55
|
429
|
3,857.00
|
BATE
|
09:58:00
|
338
|
3,860.50
|
BATE
|
10:05:02
|
120
|
3,860.50
|
BATE
|
10:05:02
|
452
|
3,860.50
|
BATE
|
10:05:02
|
204
|
3,860.50
|
BATE
|
10:09:49
|
234
|
3,860.50
|
BATE
|
10:09:49
|
16
|
3,860.50
|
BATE
|
10:09:49
|
451
|
3,862.00
|
BATE
|
10:12:09
|
187
|
3,858.00
|
BATE
|
10:20:31
|
71
|
3,858.00
|
BATE
|
10:20:31
|
206
|
3,858.00
|
BATE
|
10:21:14
|
436
|
3,860.00
|
BATE
|
10:25:23
|
57
|
3,860.50
|
BATE
|
10:30:13
|
58
|
3,860.50
|
BATE
|
10:30:13
|
1
|
3,860.50
|
BATE
|
10:30:19
|
13
|
3,860.50
|
BATE
|
10:34:40
|
321
|
3,860.50
|
BATE
|
10:34:40
|
466
|
3,860.00
|
BATE
|
10:35:46
|
390
|
3,859.50
|
BATE
|
10:36:28
|
998
|
3,863.50
|
BATE
|
10:40:35
|
314
|
3,861.50
|
BATE
|
10:40:39
|
400
|
3,861.50
|
BATE
|
10:40:39
|
161
|
3,861.50
|
BATE
|
10:40:39
|
458
|
3,861.00
|
BATE
|
10:41:15
|
96
|
3,867.00
|
BATE
|
10:43:43
|
334
|
3,867.00
|
BATE
|
10:43:49
|
111
|
3,867.00
|
BATE
|
10:43:49
|
135
|
3,867.00
|
BATE
|
10:43:49
|
192
|
3,867.00
|
BATE
|
10:43:49
|
431
|
3,872.00
|
BATE
|
10:52:48
|
384
|
3,869.50
|
BATE
|
10:55:10
|
29
|
3,869.50
|
BATE
|
10:57:40
|
7
|
3,869.50
|
BATE
|
10:57:40
|
11
|
3,869.50
|
BATE
|
10:57:40
|
13
|
3,869.50
|
BATE
|
10:57:40
|
23
|
3,869.50
|
BATE
|
10:57:40
|
73
|
3,869.50
|
BATE
|
10:57:40
|
260
|
3,869.50
|
BATE
|
10:57:40
|
152
|
3,866.50
|
BATE
|
11:05:46
|
309
|
3,866.50
|
BATE
|
11:05:46
|
254
|
3,866.50
|
BATE
|
11:09:19
|
158
|
3,866.50
|
BATE
|
11:09:19
|
135
|
3,866.00
|
BATE
|
11:19:04
|
60
|
3,866.00
|
BATE
|
11:19:04
|
435
|
3,866.00
|
BATE
|
11:19:34
|
185
|
3,866.00
|
BATE
|
11:19:34
|
227
|
3,865.00
|
BATE
|
11:23:47
|
198
|
3,865.00
|
BATE
|
11:24:21
|
4
|
3,866.50
|
BATE
|
11:30:45
|
395
|
3,866.50
|
BATE
|
11:30:45
|
151
|
3,866.00
|
BATE
|
11:32:15
|
54
|
3,866.00
|
BATE
|
11:32:15
|
15
|
3,866.00
|
BATE
|
11:32:15
|
235
|
3,866.00
|
BATE
|
11:32:15
|
198
|
3,866.50
|
BATE
|
11:38:11
|
233
|
3,866.50
|
BATE
|
11:38:11
|
213
|
3,865.00
|
BATE
|
11:42:01
|
227
|
3,865.00
|
BATE
|
11:42:01
|
456
|
3,865.00
|
BATE
|
11:52:02
|
461
|
3,862.50
|
BATE
|
12:00:24
|
357
|
3,865.00
|
BATE
|
12:08:01
|
75
|
3,865.00
|
BATE
|
12:08:01
|
389
|
3,864.50
|
BATE
|
12:09:57
|
462
|
3,863.00
|
BATE
|
12:15:31
|
437
|
3,862.50
|
BATE
|
12:21:48
|
13
|
3,860.50
|
BATE
|
12:24:35
|
35
|
3,860.50
|
BATE
|
12:24:35
|
414
|
3,860.50
|
BATE
|
12:24:35
|
443
|
3,862.50
|
BATE
|
12:28:25
|
398
|
3,863.50
|
BATE
|
12:35:34
|
404
|
3,863.00
|
BATE
|
12:41:29
|
213
|
3,859.00
|
BATE
|
12:47:28
|
236
|
3,859.00
|
BATE
|
12:47:28
|
66
|
3,861.00
|
BATE
|
12:49:51
|
369
|
3,861.00
|
BATE
|
12:49:51
|
20
|
3,861.00
|
BATE
|
12:51:31
|
56
|
3,861.00
|
BATE
|
12:51:31
|
18
|
3,861.00
|
BATE
|
12:51:31
|
308
|
3,861.00
|
BATE
|
12:51:31
|
147
|
3,862.50
|
BATE
|
12:57:51
|
295
|
3,862.50
|
BATE
|
12:57:51
|
259
|
3,859.50
|
BATE
|
13:07:00
|
200
|
3,859.50
|
BATE
|
13:07:00
|
407
|
3,861.50
|
BATE
|
13:13:04
|
413
|
3,861.50
|
BATE
|
13:13:09
|
427
|
3,864.50
|
BATE
|
13:22:51
|
450
|
3,867.00
|
BATE
|
13:25:59
|
456
|
3,872.50
|
BATE
|
13:33:14
|
155
|
3,882.00
|
BATE
|
13:40:02
|
100
|
3,882.00
|
BATE
|
13:40:02
|
100
|
3,882.00
|
BATE
|
13:40:02
|
29
|
3,882.00
|
BATE
|
13:40:02
|
327
|
3,882.00
|
BATE
|
13:40:31
|
108
|
3,882.00
|
BATE
|
13:40:31
|
442
|
3,882.50
|
BATE
|
13:41:33
|
20
|
3,878.00
|
CHIX
|
08:17:54
|
412
|
3,878.00
|
CHIX
|
08:17:54
|
206
|
3,876.00
|
CHIX
|
08:26:52
|
205
|
3,876.00
|
CHIX
|
08:26:52
|
21
|
3,875.00
|
CHIX
|
08:38:21
|
421
|
3,875.00
|
CHIX
|
08:38:21
|
1
|
3,875.00
|
CHIX
|
08:38:22
|
421
|
3,877.50
|
CHIX
|
08:51:16
|
459
|
3,872.50
|
CHIX
|
09:02:16
|
180
|
3,863.50
|
CHIX
|
09:17:06
|
100
|
3,863.50
|
CHIX
|
09:17:11
|
67
|
3,863.50
|
CHIX
|
09:20:47
|
41
|
3,863.50
|
CHIX
|
09:20:47
|
380
|
3,859.50
|
CHIX
|
09:29:03
|
24
|
3,856.00
|
CHIX
|
09:39:55
|
120
|
3,856.00
|
CHIX
|
09:39:57
|
211
|
3,856.00
|
CHIX
|
09:40:03
|
67
|
3,856.00
|
CHIX
|
09:40:03
|
14
|
3,857.50
|
CHIX
|
09:53:31
|
348
|
3,857.50
|
CHIX
|
09:53:31
|
85
|
3,857.50
|
CHIX
|
09:53:31
|
101
|
3,857.00
|
CHIX
|
09:56:35
|
342
|
3,857.00
|
CHIX
|
09:58:00
|
122
|
3,860.50
|
CHIX
|
10:05:02
|
160
|
3,860.50
|
CHIX
|
10:05:02
|
44
|
3,860.50
|
CHIX
|
10:05:02
|
71
|
3,860.50
|
CHIX
|
10:05:02
|
402
|
3,859.50
|
CHIX
|
10:07:50
|
219
|
3,860.50
|
CHIX
|
10:09:49
|
186
|
3,860.50
|
CHIX
|
10:09:49
|
190
|
3,859.50
|
CHIX
|
10:14:19
|
271
|
3,859.50
|
CHIX
|
10:14:19
|
70
|
3,858.00
|
CHIX
|
10:21:14
|
140
|
3,858.00
|
CHIX
|
10:21:14
|
173
|
3,858.00
|
CHIX
|
10:21:14
|
391
|
3,860.00
|
CHIX
|
10:25:23
|
438
|
3,861.00
|
CHIX
|
10:28:45
|
147
|
3,860.50
|
CHIX
|
10:34:40
|
276
|
3,860.50
|
CHIX
|
10:34:40
|
468
|
3,860.00
|
CHIX
|
10:35:46
|
407
|
3,863.50
|
CHIX
|
10:40:35
|
380
|
3,865.50
|
CHIX
|
10:44:48
|
159
|
3,870.00
|
CHIX
|
10:50:03
|
267
|
3,870.00
|
CHIX
|
10:50:03
|
392
|
3,871.50
|
CHIX
|
10:53:52
|
100
|
3,870.00
|
CHIX
|
10:59:02
|
344
|
3,870.00
|
CHIX
|
10:59:02
|
416
|
3,866.50
|
CHIX
|
11:04:52
|
133
|
3,866.50
|
CHIX
|
11:09:19
|
298
|
3,866.50
|
CHIX
|
11:09:19
|
420
|
3,865.00
|
CHIX
|
11:11:27
|
35
|
3,864.50
|
CHIX
|
11:16:09
|
70
|
3,866.00
|
CHIX
|
11:19:04
|
325
|
3,866.00
|
CHIX
|
11:19:34
|
395
|
3,866.50
|
CHIX
|
11:20:42
|
100
|
3,865.50
|
CHIX
|
11:29:40
|
250
|
3,865.50
|
CHIX
|
11:29:40
|
36
|
3,865.50
|
CHIX
|
11:29:40
|
446
|
3,866.50
|
CHIX
|
11:30:45
|
257
|
3,865.50
|
CHIX
|
11:35:23
|
192
|
3,866.50
|
CHIX
|
11:38:11
|
259
|
3,866.50
|
CHIX
|
11:38:11
|
424
|
3,865.00
|
CHIX
|
11:42:01
|
21
|
3,865.00
|
CHIX
|
11:47:51
|
322
|
3,865.00
|
CHIX
|
11:47:51
|
55
|
3,865.00
|
CHIX
|
11:48:30
|
217
|
3,865.00
|
CHIX
|
11:54:03
|
166
|
3,865.00
|
CHIX
|
11:54:03
|
308
|
3,864.50
|
CHIX
|
11:58:02
|
126
|
3,864.50
|
CHIX
|
11:58:02
|
362
|
3,863.00
|
CHIX
|
12:00:10
|
22
|
3,863.00
|
CHIX
|
12:00:10
|
119
|
3,864.50
|
CHIX
|
12:05:54
|
276
|
3,864.50
|
CHIX
|
12:05:54
|
225
|
3,865.00
|
CHIX
|
12:08:01
|
231
|
3,865.00
|
CHIX
|
12:08:01
|
430
|
3,863.50
|
CHIX
|
12:14:03
|
390
|
3,863.50
|
CHIX
|
12:19:58
|
447
|
3,862.00
|
CHIX
|
12:23:28
|
377
|
3,862.50
|
CHIX
|
12:28:25
|
68
|
3,864.00
|
CHIX
|
12:35:01
|
321
|
3,864.00
|
CHIX
|
12:35:01
|
439
|
3,863.50
|
CHIX
|
12:35:34
|
381
|
3,863.50
|
CHIX
|
12:41:18
|
445
|
3,861.50
|
CHIX
|
12:45:20
|
365
|
3,861.00
|
CHIX
|
12:49:51
|
18
|
3,861.00
|
CHIX
|
12:49:51
|
407
|
3,861.00
|
CHIX
|
12:53:49
|
429
|
3,861.50
|
CHIX
|
12:59:14
|
394
|
3,859.00
|
CHIX
|
13:03:16
|
64
|
3,859.00
|
CHIX
|
13:03:16
|
415
|
3,861.50
|
CHIX
|
13:13:09
|
398
|
3,862.50
|
CHIX
|
13:15:02
|
56
|
3,862.50
|
CHIX
|
13:15:02
|
467
|
3,865.00
|
CHIX
|
13:22:08
|
393
|
3,865.00
|
CHIX
|
13:22:49
|
10
|
3,868.50
|
CHIX
|
13:27:51
|
86
|
3,868.50
|
CHIX
|
13:27:51
|
302
|
3,868.50
|
CHIX
|
13:27:51
|
74
|
3,872.00
|
CHIX
|
13:30:59
|
100
|
3,872.00
|
CHIX
|
13:30:59
|
225
|
3,872.00
|
CHIX
|
13:30:59
|
78
|
3,872.00
|
CHIX
|
13:33:14
|
331
|
3,872.00
|
CHIX
|
13:33:14
|
11
|
3,872.50
|
CHIX
|
13:33:14
|
100
|
3,872.50
|
CHIX
|
13:33:14
|
352
|
3,872.50
|
CHIX
|
13:33:14
|
44
|
3,880.50
|
CHIX
|
13:37:53
|
90
|
3,880.50
|
CHIX
|
13:38:03
|
51
|
3,881.00
|
CHIX
|
13:38:56
|
285
|
3,881.00
|
CHIX
|
13:38:56
|
443
|
3,881.00
|
CHIX
|
13:38:56
|
239
|
3,881.00
|
CHIX
|
13:38:56
|
18
|
3,882.00
|
CHIX
|
13:40:31
|
366
|
3,882.00
|
CHIX
|
13:40:31
|
18
|
3,882.00
|
CHIX
|
13:40:31
|
438
|
3,882.50
|
CHIX
|
13:41:33
|
438
|
3,882.50
|
CHIX
|
13:42:40
|
434
|
3,882.00
|
CHIX
|
13:42:47
|
490
|
3,880.50
|
LSE
|
08:12:21
|
430
|
3,879.00
|
LSE
|
08:12:54
|
430
|
3,877.50
|
LSE
|
08:12:56
|
452
|
3,877.00
|
LSE
|
08:12:58
|
54
|
3,878.00
|
LSE
|
08:17:54
|
426
|
3,878.00
|
LSE
|
08:17:54
|
431
|
3,874.00
|
LSE
|
08:21:52
|
457
|
3,878.00
|
LSE
|
08:25:03
|
251
|
3,873.00
|
LSE
|
08:30:37
|
268
|
3,873.00
|
LSE
|
08:30:37
|
521
|
3,876.00
|
LSE
|
08:44:01
|
13
|
3,877.50
|
LSE
|
08:50:32
|
454
|
3,878.00
|
LSE
|
08:51:08
|
244
|
3,877.50
|
LSE
|
08:53:24
|
277
|
3,877.50
|
LSE
|
08:53:24
|
510
|
3,875.00
|
LSE
|
08:58:29
|
20
|
3,873.00
|
LSE
|
09:06:18
|
504
|
3,873.00
|
LSE
|
09:06:18
|
517
|
3,867.50
|
LSE
|
09:10:49
|
62
|
3,863.50
|
LSE
|
09:12:48
|
225
|
3,863.50
|
LSE
|
09:12:48
|
225
|
3,863.50
|
LSE
|
09:12:51
|
520
|
3,866.50
|
LSE
|
09:19:17
|
132
|
3,866.00
|
LSE
|
09:22:05
|
318
|
3,866.00
|
LSE
|
09:22:05
|
508
|
3,862.50
|
LSE
|
09:25:10
|
91
|
3,859.00
|
LSE
|
09:27:41
|
431
|
3,859.00
|
LSE
|
09:27:41
|
517
|
3,860.00
|
LSE
|
09:31:58
|
195
|
3,859.00
|
LSE
|
09:32:50
|
56
|
3,859.00
|
LSE
|
09:32:50
|
213
|
3,859.00
|
LSE
|
09:32:50
|
332
|
3,856.50
|
LSE
|
09:35:26
|
156
|
3,856.50
|
LSE
|
09:35:26
|
498
|
3,857.00
|
LSE
|
09:37:09
|
517
|
3,856.00
|
LSE
|
09:37:22
|
271
|
3,855.50
|
LSE
|
09:37:53
|
200
|
3,855.50
|
LSE
|
09:37:53
|
450
|
3,856.00
|
LSE
|
09:38:17
|
102
|
3,856.50
|
LSE
|
09:38:17
|
420
|
3,856.50
|
LSE
|
09:38:17
|
167
|
3,855.50
|
LSE
|
09:38:57
|
282
|
3,855.50
|
LSE
|
09:38:57
|
431
|
3,856.00
|
LSE
|
09:40:03
|
486
|
3,855.50
|
LSE
|
09:41:57
|
39
|
3,855.50
|
LSE
|
09:41:57
|
502
|
3,854.50
|
LSE
|
09:45:00
|
518
|
3,854.00
|
LSE
|
09:45:38
|
435
|
3,853.50
|
LSE
|
09:47:37
|
437
|
3,855.00
|
LSE
|
09:49:07
|
532
|
3,857.50
|
LSE
|
09:53:31
|
331
|
3,858.00
|
LSE
|
09:54:55
|
149
|
3,858.00
|
LSE
|
09:54:55
|
474
|
3,857.00
|
LSE
|
09:58:00
|
51
|
3,857.00
|
LSE
|
09:58:00
|
443
|
3,857.50
|
LSE
|
09:59:30
|
487
|
3,856.50
|
LSE
|
10:00:01
|
503
|
3,858.50
|
LSE
|
10:01:54
|
300
|
3,860.00
|
LSE
|
10:05:02
|
42
|
3,860.50
|
LSE
|
10:05:02
|
12
|
3,860.50
|
LSE
|
10:05:02
|
108
|
3,860.50
|
LSE
|
10:05:02
|
42
|
3,860.50
|
LSE
|
10:05:02
|
196
|
3,860.50
|
LSE
|
10:05:02
|
129
|
3,860.50
|
LSE
|
10:05:02
|
83
|
3,859.50
|
LSE
|
10:07:50
|
380
|
3,859.50
|
LSE
|
10:07:50
|
161
|
3,861.00
|
LSE
|
10:09:05
|
313
|
3,861.00
|
LSE
|
10:09:05
|
188
|
3,862.50
|
LSE
|
10:12:09
|
115
|
3,862.50
|
LSE
|
10:12:09
|
120
|
3,862.50
|
LSE
|
10:12:09
|
63
|
3,862.50
|
LSE
|
10:12:09
|
506
|
3,860.00
|
LSE
|
10:13:56
|
139
|
3,860.00
|
LSE
|
10:13:56
|
44
|
3,859.50
|
LSE
|
10:14:19
|
420
|
3,859.50
|
LSE
|
10:14:19
|
21
|
3,859.50
|
LSE
|
10:14:40
|
433
|
3,859.50
|
LSE
|
10:14:40
|
50
|
3,859.50
|
LSE
|
10:14:40
|
22
|
3,859.00
|
LSE
|
10:16:02
|
412
|
3,859.00
|
LSE
|
10:16:15
|
450
|
3,858.00
|
LSE
|
10:21:14
|
445
|
3,857.50
|
LSE
|
10:21:57
|
449
|
3,859.50
|
LSE
|
10:25:23
|
191
|
3,861.50
|
LSE
|
10:28:42
|
47
|
3,861.50
|
LSE
|
10:28:42
|
20
|
3,861.50
|
LSE
|
10:28:42
|
17
|
3,861.50
|
LSE
|
10:28:42
|
242
|
3,861.50
|
LSE
|
10:28:42
|
160
|
3,861.50
|
LSE
|
10:28:42
|
82
|
3,861.50
|
LSE
|
10:28:42
|
242
|
3,861.50
|
LSE
|
10:28:42
|
624
|
3,861.00
|
LSE
|
10:28:45
|
446
|
3,860.50
|
LSE
|
10:30:13
|
236
|
3,860.50
|
LSE
|
10:34:40
|
266
|
3,860.50
|
LSE
|
10:34:40
|
455
|
3,860.00
|
LSE
|
10:35:46
|
475
|
3,859.50
|
LSE
|
10:36:28
|
467
|
3,859.50
|
LSE
|
10:36:28
|
362
|
3,860.00
|
LSE
|
10:37:12
|
188
|
3,860.00
|
LSE
|
10:37:12
|
465
|
3,860.00
|
LSE
|
10:37:33
|
295
|
3,860.00
|
LSE
|
10:37:59
|
198
|
3,860.00
|
LSE
|
10:37:59
|
23
|
3,860.00
|
LSE
|
10:38:07
|
476
|
3,860.00
|
LSE
|
10:38:07
|
159
|
3,860.00
|
LSE
|
10:38:25
|
476
|
3,860.00
|
LSE
|
10:38:25
|
349
|
3,859.50
|
LSE
|
10:39:02
|
114
|
3,859.50
|
LSE
|
10:39:02
|
516
|
3,860.00
|
LSE
|
10:39:33
|
599
|
3,860.00
|
LSE
|
10:39:33
|
141
|
3,862.00
|
LSE
|
10:39:55
|
60
|
3,862.00
|
LSE
|
10:39:55
|
50
|
3,862.00
|
LSE
|
10:39:55
|
251
|
3,862.00
|
LSE
|
10:39:55
|
84
|
3,862.00
|
LSE
|
10:40:35
|
354
|
3,862.00
|
LSE
|
10:40:35
|
72
|
3,862.00
|
LSE
|
10:40:35
|
354
|
3,862.00
|
LSE
|
10:40:35
|
40
|
3,862.00
|
LSE
|
10:40:35
|
26
|
3,862.00
|
LSE
|
10:40:35
|
579
|
3,863.50
|
LSE
|
10:40:35
|
487
|
3,863.50
|
LSE
|
10:40:35
|
521
|
3,861.50
|
LSE
|
10:40:45
|
27
|
3,861.00
|
LSE
|
10:41:15
|
329
|
3,861.00
|
LSE
|
10:41:15
|
150
|
3,860.50
|
LSE
|
10:41:15
|
514
|
3,861.50
|
LSE
|
10:42:54
|
145
|
3,868.00
|
LSE
|
10:43:43
|
330
|
3,868.00
|
LSE
|
10:43:43
|
460
|
3,867.50
|
LSE
|
10:43:43
|
469
|
3,867.00
|
LSE
|
10:43:49
|
492
|
3,865.50
|
LSE
|
10:44:48
|
503
|
3,866.50
|
LSE
|
10:49:03
|
448
|
3,872.00
|
LSE
|
10:52:03
|
135
|
3,872.00
|
LSE
|
10:52:48
|
352
|
3,872.00
|
LSE
|
10:52:48
|
340
|
3,869.50
|
LSE
|
10:53:55
|
431
|
3,869.50
|
LSE
|
10:55:10
|
118
|
3,869.50
|
LSE
|
10:55:10
|
294
|
3,869.00
|
LSE
|
10:55:12
|
181
|
3,869.00
|
LSE
|
10:55:12
|
313
|
3,869.50
|
LSE
|
10:57:51
|
150
|
3,869.50
|
LSE
|
10:57:51
|
445
|
3,868.50
|
LSE
|
11:00:18
|
520
|
3,867.00
|
LSE
|
11:01:42
|
530
|
3,866.50
|
LSE
|
11:04:52
|
515
|
3,866.50
|
LSE
|
11:05:46
|
115
|
3,866.50
|
LSE
|
11:05:46
|
75
|
3,866.50
|
LSE
|
11:05:46
|
243
|
3,866.50
|
LSE
|
11:05:46
|
432
|
3,866.50
|
LSE
|
11:09:19
|
431
|
3,865.00
|
LSE
|
11:11:27
|
494
|
3,864.00
|
LSE
|
11:15:15
|
182
|
3,866.00
|
LSE
|
11:19:04
|
143
|
3,866.00
|
LSE
|
11:19:04
|
194
|
3,866.00
|
LSE
|
11:19:04
|
519
|
3,866.00
|
LSE
|
11:19:34
|
465
|
3,866.50
|
LSE
|
11:20:42
|
488
|
3,865.00
|
LSE
|
11:24:21
|
158
|
3,866.00
|
LSE
|
11:28:32
|
62
|
3,866.00
|
LSE
|
11:28:32
|
131
|
3,867.00
|
LSE
|
11:30:12
|
476
|
3,867.00
|
LSE
|
11:30:12
|
18
|
3,867.00
|
LSE
|
11:30:12
|
492
|
3,866.50
|
LSE
|
11:30:45
|
443
|
3,866.00
|
LSE
|
11:32:15
|
331
|
3,865.50
|
LSE
|
11:35:23
|
146
|
3,865.50
|
LSE
|
11:35:23
|
460
|
3,866.50
|
LSE
|
11:38:11
|
39
|
3,866.50
|
LSE
|
11:38:11
|
490
|
3,866.50
|
LSE
|
11:38:11
|
54
|
3,866.00
|
LSE
|
11:38:38
|
449
|
3,866.00
|
LSE
|
11:38:39
|
75
|
3,866.50
|
LSE
|
11:39:57
|
398
|
3,866.50
|
LSE
|
11:39:57
|
45
|
3,865.50
|
LSE
|
11:40:46
|
259
|
3,865.50
|
LSE
|
11:40:46
|
107
|
3,865.50
|
LSE
|
11:40:46
|
55
|
3,865.50
|
LSE
|
11:40:46
|
507
|
3,865.00
|
LSE
|
11:47:51
|
453
|
3,864.50
|
LSE
|
11:50:00
|
487
|
3,865.00
|
LSE
|
11:52:02
|
449
|
3,864.50
|
LSE
|
11:58:02
|
482
|
3,864.00
|
LSE
|
11:58:48
|
501
|
3,862.50
|
LSE
|
12:00:24
|
508
|
3,863.00
|
LSE
|
12:02:10
|
475
|
3,864.50
|
LSE
|
12:05:54
|
203
|
3,865.00
|
LSE
|
12:08:01
|
249
|
3,865.00
|
LSE
|
12:08:01
|
57
|
3,865.00
|
LSE
|
12:08:01
|
496
|
3,864.00
|
LSE
|
12:09:57
|
237
|
3,864.50
|
LSE
|
12:09:57
|
264
|
3,864.50
|
LSE
|
12:09:57
|
497
|
3,863.50
|
LSE
|
12:14:03
|
365
|
3,863.00
|
LSE
|
12:16:20
|
84
|
3,863.00
|
LSE
|
12:16:20
|
499
|
3,863.50
|
LSE
|
12:19:58
|
494
|
3,862.50
|
LSE
|
12:21:48
|
60
|
3,860.50
|
LSE
|
12:24:35
|
373
|
3,861.00
|
LSE
|
12:25:43
|
79
|
3,861.00
|
LSE
|
12:25:43
|
474
|
3,863.00
|
LSE
|
12:28:14
|
321
|
3,862.00
|
LSE
|
12:28:29
|
152
|
3,862.00
|
LSE
|
12:28:29
|
103
|
3,863.50
|
LSE
|
12:35:34
|
150
|
3,863.50
|
LSE
|
12:35:34
|
230
|
3,863.50
|
LSE
|
12:35:34
|
515
|
3,863.50
|
LSE
|
12:35:34
|
476
|
3,864.00
|
LSE
|
12:38:55
|
445
|
3,863.50
|
LSE
|
12:40:23
|
431
|
3,862.50
|
LSE
|
12:42:23
|
110
|
3,862.50
|
LSE
|
12:43:53
|
325
|
3,862.50
|
LSE
|
12:43:53
|
95
|
3,862.50
|
LSE
|
12:43:53
|
466
|
3,861.50
|
LSE
|
12:45:20
|
481
|
3,860.00
|
LSE
|
12:46:31
|
469
|
3,861.00
|
LSE
|
12:49:51
|
98
|
3,861.00
|
LSE
|
12:50:59
|
414
|
3,861.00
|
LSE
|
12:50:59
|
443
|
3,861.00
|
LSE
|
12:53:49
|
504
|
3,862.50
|
LSE
|
12:55:55
|
212
|
3,862.00
|
LSE
|
12:58:01
|
252
|
3,862.00
|
LSE
|
12:58:01
|
464
|
3,860.50
|
LSE
|
13:01:25
|
528
|
3,859.00
|
LSE
|
13:03:16
|
309
|
3,859.50
|
LSE
|
13:05:41
|
159
|
3,859.50
|
LSE
|
13:07:00
|
122
|
3,858.50
|
LSE
|
13:07:11
|
379
|
3,858.50
|
LSE
|
13:07:11
|
494
|
3,861.50
|
LSE
|
13:13:04
|
325
|
3,862.50
|
LSE
|
13:15:02
|
150
|
3,862.50
|
LSE
|
13:15:02
|
357
|
3,862.50
|
LSE
|
13:15:02
|
165
|
3,862.50
|
LSE
|
13:15:02
|
480
|
3,864.75
|
LSE
|
13:22:08
|
726
|
3,865.00
|
LSE
|
13:22:08
|
431
|
3,865.00
|
LSE
|
13:22:49
|
153
|
3,868.50
|
LSE
|
13:27:51
|
379
|
3,868.50
|
LSE
|
13:27:51
|
502
|
3,870.50
|
LSE
|
13:30:14
|
501
|
3,872.00
|
LSE
|
13:30:59
|
429
|
3,871.50
|
LSE
|
13:31:04
|
1
|
3,872.50
|
LSE
|
13:33:14
|
438
|
3,872.50
|
LSE
|
13:33:14
|
138
|
3,881.00
|
LSE
|
13:38:56
|
475
|
3,881.00
|
LSE
|
13:38:56
|
36
|
3,881.00
|
LSE
|
13:38:56
|
329
|
3,881.00
|
LSE
|
13:38:56
|
530
|
3,882.00
|
LSE
|
13:40:31
|
491
|
3,882.50
|
LSE
|
13:41:33
|
|