自有証券の取引2022年3月23日ユニリーバ(英国)(“当社”)は本日、ロンドン証券取引所でHSBC銀行(“ブローカー”)に以下の数の普通株を購入したと発表した。買い戻しの株式は国庫が保有する。普通株購入日：2022年3月23日に購入した普通株数：510，000ポンド普通株支払いの最高価格：3，463.0000ポンド1株当たりの最低価格：3，381.0000ポンドの出来高加重平均価格：3，417.6625ポンド等購入は当社の既存株式買い戻し計画の一部であり、当社が2022年3月23日にブローカーに出した指示(この日に公表)により発効した。これらの株式を購入した後、ユニリーバは63，486，145株の国庫普通株を保有し、普通株2，565，757，627株(国庫株を除く)を発行した。総合情報取引場所成約量加重平均価格(ポンド)総出来高(株)ロンドン証券取引所3，419.0436 490，000 CHI-X 3，383.8260 20，000緑松石0.0000 0 BATS 0.0000 0 AQIS 0.000メディア照会：ユニリーバニュースオフィスに連絡してください：Press-Office.London@ununiever.comイギリスに適用される(EU)596/2014号法規(市場乱用法規)第5(1)(B)条により、買い戻し計画の一部として，ブローカーが会社を代表して行う個別取引の詳細は以下のとおりである：数量，価格，市場実行時間

189 3,431.50 XLON 08:05:45 1911 3,434.00 XLON 08:06:48 836 3,434.00 XLON 08:06:48 1344 3,432.50 XLON 08:07:23 233 3,432.50 XLON 08:07:34 19 3,432.50 XLON 08:07:34 429 3,432.50 XLON 08:07:34 274 3,432.50 XLON 08:07:50 692 3,429.50 XLON 08:08:05 957 3,427.50 XLON 08:08:09 498 3,426.00 XLON 08:08:27 230 3,425.00 XLON 08:08:40 1203 3,427.50 XLON 08:09:43 134 3,427.50 XLON 08:09:43 833 3,427.00 XLON 08:10:35 794 3,426.00 XLON 08:10:54 166 3,424.00 XLON 08:11:19 214 3,424.00 XLON 08:11:19 109 3,429.00 XLON 08:12:23 1226 3,429.00 XLON 08:12:23 1302 3,426.50 XLON 08:12:29 887 3,428.50 XLON 08:13:40 348 3,428.50 XLON 08:13:40 571 3,427.50 XLON 08:14:09 694 3,427.50 XLON 08:14:09 801 3,426.50 XLON 08:14:35 515 3,425.50 XLON 08:15:03 500 3,426.50 XLON 08:15:28 805 3,426.50 XLON 08:15:28 511 3,427.00 XLON 08:16:25 106 3,429.00 XLON 08:16:57

1410 3,431.50 XLON 08:17:48 1083 3,432.50 XLON 08:18:01 1738 3,432.50 XLON 08:18:20 437 3,432.50 XLON 08:18:20 540 3,432.00 XLON 08:18:30 113 3,432.00 XLON 08:18:30 163 3,430.50 XLON 08:18:38 782 3,435.00 XLON 08:20:09 377 3,435.50 XLON 08:20:19 1510 3,437.00 XLON 08:21:11 441 3,436.50 XLON 08:21:16 165 3,436.50 XLON 08:21:27 145 3,436.50 XLON 08:21:27 306 3,436.00 XLON 08:21:56 658 3,436.00 XLON 08:21:56 1400 3,438.00 XLON 08:22:27 194 3,438.00 XLON 08:22:27 490 3,438.50 XLON 08:22:45 596 3,438.50 XLON 08:22:45 623 3,439.00 XLON 08:25:06 682 3,439.00 XLON 08:25:06 48 3,439.00 XLON 08:25:06 188 3,439.00 XLON 08:25:06 71 3,439.00 XLON 08:25:06 95 3,439.00 XLON 08:25:06 69 3,439.00 XLON 08:25:06 399 3,439.00 XLON 08:25:06 320 3,437.50 XLON 08:25:23 667 3,437.50 XLON 08:25:23 1533 3,440.50 XLON 08:26:15 493 3,440.50 XLON 08:26:15

459 3,441.50 XLON 08:26:25 230 3,444.00 XLON 08:26:34 569 3,446.50 XLON 08:27:08 37 3,446.50 XLON 08:27:08 293 3,445.00 XLON 08:27:16 501 3,448.00 XLON 08:27:41 105 3,445.50 XLON 08:27:45 104 3,445.00 XLON 08:27:51 327 3,446.50 XLON 08:28:22 342 3,446.50 XLON 08:28:22 104 3,446.50 XLON 08:28:25 125 3,445.50 XLON 08:28:33 1 3,443.50 XLON 08:28:53 83 3,443.50 XLON 08:28:53 355 3,443.00 XLON 08:29:04 488 3,445.50 XLON 08:29:53 212 3,445.50 XLON 08:29:53 1304 3,445.00 XLON 08:30:33 704 3,446.00 XLON 08:31:05 70 3,446.00 XLON 08:31:05 132 3,444.50 XLON 08:31:12 376 3,444.00 XLON 08:32:00 67 3,445.00 XLON 08:33:21 1700 3,445.00 XLON 08:33:21 46 3,445.00 XLON 08:33:21 360 3,445.00 XLON 08:33:21 347 3,445.00 XLON 08:33:21 243 3,445.00 XLON 08:33:50 13 3,448.00 XLON 08:35:34 127 3,448.00 XLON 08:35:34 72 3,448.00 XLON 08:35:34

225 3,448.00 XLON 08:35:34 14 3,448.00 XLON 08:35:34 40 3,448.00 XLON 08:35:34 261 3,448.00 XLON 08:35:34 901 3,448.00 XLON 08:35:34 366 3,448.00 XLON 08:35:34 734 3,448.00 XLON 08:36:08 517 3,447.00 XLON 08:36:21 214 3,447.50 XLON 08:36:49 163 3,447.50 XLON 08:36:49 616 3,448.00 XLON 08:37:18 694 3,449.50 XLON 08:37:48 20 3,449.50 XLON 08:37:48 278 3,448.50 XLON 08:38:07 1528 3,451.00 XLON 08:39:29 941 3,452.00 XLON 08:39:55 68 3,453.00 XLON 08:40:23 324 3,453.00 XLON 08:40:23 35 3,455.50 XLON 08:41:36 846 3,455.50 XLON 08:41:36 765 3,454.00 XLON 08:41:48 215 3,453.50 XLON 08:41:53 118 3,453.50 XLON 08:41:59 470 3,454.50 XLON 08:42:26 87 3,453.50 XLON 08:42:33 70 3,453.50 XLON 08:42:33 137 3,452.50 XLON 08:42:47 294 3,452.50 XLON 08:43:00 235 3,450.50 XLON 08:43:13 255 3,449.00 XLON 08:43:19 137 3,447.50 XLON 08:43:49

686 3,448.00 XLON 08:44:14 354 3,447.50 XLON 08:44:34 477 3,446.50 XLON 08:44:46 451 3,447.00 XLON 08:45:21 62 3,447.00 XLON 08:45:21 3317 3,451.00 XLON 08:48:42 1077 3,451.50 XLON 08:49:18 222 3,450.50 XLON 08:49:56 121 3,451.00 XLON 08:50:31 768 3,451.00 XLON 08:50:31 606 3,449.00 XLON 08:51:03 787 3,448.50 XLON 08:51:23 467 3,449.00 XLON 08:52:04 402 3,449.00 XLON 08:52:04 368 3,449.50 XLON 08:52:46 215 3,449.50 XLON 08:52:46 219 3,449.50 XLON 08:52:46 6 3,449.50 XLON 08:53:05 392 3,450.00 XLON 08:53:27 335 3,450.00 XLON 08:53:27 343 3,448.50 XLON 08:53:31 141 3,449.00 XLON 08:53:57 360 3,448.00 XLON 08:54:28 105 3,448.00 XLON 08:54:28 1061 3,448.50 XLON 08:54:58 35 3,448.50 XLON 08:54:58 107 3,449.00 XLON 08:55:25 363 3,453.00 XLON 08:56:50 301 3,453.00 XLON 08:56:50 202 3,453.00 XLON 08:56:50 461 3,453.00 XLON 08:56:50

153 3,453.50 XLON 08:57:34 1679 3,457.50 XLON 08:58:44 91 3,456.50 XLON 08:59:24 757 3,459.00 XLON 09:00:02 520 3,458.00 XLON 09:01:03 42 3,458.00 XLON 09:01:03 862 3,458.00 XLON 09:01:03 136 3,458.00 XLON 09:01:03 503 3,459.00 XLON 09:01:33 242 3,457.50 XLON 09:02:19 1634 3,462.50 XLON 09:04:15 221 3,462.50 XLON 09:04:15 940 3,462.50 XLON 09:04:59 505 3,463.00 XLON 09:05:21 375 3,463.00 XLON 09:05:25 98 3,461.50 XLON 09:05:59 491 3,461.50 XLON 09:06:12 92 3,461.50 XLON 09:06:12 3 3,461.50 XLON 09:06:12 131 3,460.00 XLON 09:06:36 521 3,459.50 XLON 09:06:54 163 3,459.00 XLON 09:07:04 163 3,458.50 XLON 09:07:13 130 3,457.00 XLON 09:08:02 1124 3,459.00 XLON 09:08:40 180 3,459.00 XLON 09:08:40 130 3,458.00 XLON 09:09:04 365 3,457.00 XLON 09:09:33 38 3,456.00 XLON 09:10:01 360 3,456.00 XLON 09:10:01 11 3,456.00 XLON 09:10:01

171 3,453.50 XLON 09:10:25 224 3,453.50 XLON 09:10:25 117 3,452.50 XLON 09:10:35 12 3,452.50 XLON 09:10:35 26 3,454.50 XLON 09:11:46 1084 3,454.50 XLON 09:11:46 354 3,454.50 XLON 09:12:40 762 3,454.00 XLON 09:12:49 27 3,454.00 XLON 09:13:46 72 3,454.00 XLON 09:13:46 1350 3,453.00 XLON 09:14:49 144 3,452.00 XLON 09:15:10 30 3,452.00 XLON 09:15:10 107 3,452.50 XLON 09:18:12 2419 3,453.50 XLON 09:19:02 766 3,452.50 XLON 09:20:03 34 3,452.50 XLON 09:20:03 625 3,452.00 XLON 09:20:46 639 3,451.50 XLON 09:21:16 658 3,452.50 XLON 09:23:40 832 3,452.50 XLON 09:24:22 542 3,452.50 XLON 09:24:22 1955 3,454.50 XLON 09:26:15 194 3,453.50 XLON 09:26:37 298 3,453.00 XLON 09:27:20 516 3,452.50 XLON 09:29:03 78 3,452.50 XLON 09:29:03 159 3,452.50 XLON 09:29:03 161 3,452.50 XLON 09:29:03 456 3,452.50 XLON 09:29:03 769 3,453.00 XLON 09:29:42

49 3,451.50 XLON 09:31:00 1520 3,453.00 XLON 09:32:37 414 3,452.00 XLON 09:33:10 172 3,452.00 XLON 09:33:13 233 3,452.00 XLON 09:33:13 164 3,452.00 XLON 09:33:20 38 3,451.50 XLON 09:33:38 33 3,451.50 XLON 09:33:39 97 3,451.50 XLON 09:33:45 53 3,451.50 XLON 09:33:55 25 3,451.50 XLON 09:33:55 27 3,450.00 XLON 09:35:08 324 3,450.00 XLON 09:35:31 318 3,450.00 XLON 09:35:31 431 3,450.00 XLON 09:35:31 363 3,449.50 XLON 09:35:43 88 3,449.50 XLON 09:35:43 195 3,450.50 XLON 09:36:39 81 3,450.50 XLON 09:36:39 237 3,450.00 XLON 09:37:12 108 3,450.00 XLON 09:37:12 244 3,450.00 XLON 09:37:12 564 3,450.00 XLON 09:38:24 417 3,447.50 XLON 09:38:32 323 3,447.50 XLON 09:38:36 131 3,448.00 XLON 09:38:59 184 3,448.00 XLON 09:39:01 16 3,448.00 XLON 09:39:01 58 3,448.00 XLON 09:39:05 117 3,447.50 XLON 09:39:11 94 3,447.50 XLON 09:39:20

112 3,447.00 XLON 09:40:02 115 3,446.50 XLON 09:40:04 189 3,446.50 XLON 09:40:37 14 3,446.50 XLON 09:40:37 328 3,445.50 XLON 09:40:52 56 3,446.00 XLON 09:41:13 175 3,446.00 XLON 09:41:13 106 3,446.00 XLON 09:41:29 159 3,445.00 XLON 09:41:57 818 3,445.00 XLON 09:43:01 5 3,445.00 XLON 09:43:01 272 3,445.50 XLON 09:43:35 84 3,445.00 XLON 09:44:22 271 3,445.50 XLON 09:44:44 249 3,445.50 XLON 09:44:44 219 3,445.50 XLON 09:44:53 5 3,445.00 XLON 09:45:23 93 3,445.00 XLON 09:45:23 316 3,444.50 XLON 09:45:48 251 3,443.50 XLON 09:45:55 88 3,443.00 XLON 09:46:01 120 3,441.50 XLON 09:46:15 109 3,440.00 XLON 09:46:21 164 3,441.00 XLON 09:47:00 305 3,439.50 XLON 09:47:05 88 3,439.50 XLON 09:47:19 120 3,438.50 XLON 09:47:42 262 3,438.00 XLON 09:48:01 491 3,440.00 XLON 09:49:06 1002 3,440.50 XLON 09:50:09 552 3,442.50 XLON 09:50:38

87 3,442.00 XLON 09:51:09 787 3,443.50 XLON 09:52:35 392 3,443.50 XLON 09:52:35 199 3,443.50 XLON 09:52:57 277 3,443.50 XLON 09:52:57 88 3,443.00 XLON 09:53:12 751 3,445.00 XLON 09:55:05 730 3,445.00 XLON 09:55:05 426 3,445.00 XLON 09:57:08 59 3,445.00 XLON 09:57:08 671 3,445.00 XLON 09:57:08 900 3,445.50 XLON 09:59:01 730 3,445.50 XLON 09:59:01 134 3,444.00 XLON 09:59:16 172 3,443.00 XLON 09:59:57 28 3,442.00 XLON 10:00:43 834 3,442.00 XLON 10:00:43 209 3,441.50 XLON 10:00:54 1120 3,442.00 XLON 10:02:25 862 3,443.50 XLON 10:03:57 406 3,443.50 XLON 10:04:00 156 3,444.00 XLON 10:04:59 29 3,442.50 XLON 10:05:11 3 3,442.50 XLON 10:05:36 427 3,444.00 XLON 10:07:34 1486 3,444.00 XLON 10:07:34 61 3,444.00 XLON 10:09:56 825 3,444.00 XLON 10:10:00 664 3,444.00 XLON 10:10:00 1115 3,445.00 XLON 10:12:10 526 3,445.00 XLON 10:12:10

64 3,445.00 XLON 10:12:10 101 3,444.00 XLON 10:12:17 102 3,443.50 XLON 10:12:30 101 3,443.50 XLON 10:13:13 202 3,443.00 XLON 10:16:13 474 3,442.50 XLON 10:16:41 375 3,442.50 XLON 10:16:41 1593 3,442.50 XLON 10:16:41 342 3,443.00 XLON 10:17:27 147 3,442.50 XLON 10:17:38 415 3,442.50 XLON 10:18:22 489 3,441.00 XLON 10:18:25 184 3,441.00 XLON 10:18:25 395 3,444.50 XLON 10:20:55 1357 3,444.50 XLON 10:20:55 431 3,445.50 XLON 10:23:33 1164 3,445.50 XLON 10:23:33 136 3,444.50 XLON 10:23:58 318 3,444.50 XLON 10:23:58 1312 3,445.50 XLON 10:25:58 75 3,446.50 XLON 10:27:25 84 3,446.50 XLON 10:27:25 1602 3,447.50 XLON 10:29:30 710 3,447.50 XLON 10:29:30 132 3,447.00 XLON 10:29:51 320 3,447.00 XLON 10:29:51 263 3,447.00 XLON 10:30:23 118 3,447.00 XLON 10:31:38 170 3,448.50 XLON 10:33:30 234 3,448.50 XLON 10:33:30 500 3,448.50 XLON 10:33:30

1208 3,448.50 XLON 10:33:30 26 3,448.50 XLON 10:33:30 142 3,447.00 XLON 10:35:26 847 3,447.00 XLON 10:35:26 423 3,446.50 XLON 10:35:31 147 3,446.50 XLON 10:35:31 79 3,447.00 XLON 10:35:36 88 3,445.50 XLON 10:37:31 125 3,445.50 XLON 10:37:42 404 3,445.50 XLON 10:37:42 109 3,446.00 XLON 10:39:43 1143 3,446.00 XLON 10:39:43 1397 3,446.00 XLON 10:42:19 360 3,446.00 XLON 10:42:19 360 3,446.00 XLON 10:42:19 126 3,445.50 XLON 10:42:32 125 3,444.50 XLON 10:43:32 1231 3,444.50 XLON 10:45:25 276 3,446.00 XLON 10:46:25 5 3,446.00 XLON 10:46:25 751 3,446.00 XLON 10:47:02 394 3,446.00 XLON 10:47:02 95 3,448.50 XLON 10:50:58 2859 3,449.50 XLON 10:52:20 961 3,449.50 XLON 10:53:31 545 3,450.00 XLON 10:53:46 67 3,451.50 XLON 10:54:41 200 3,452.00 XLON 10:55:01 1025 3,452.00 XLON 10:55:01 80 3,451.00 XLON 10:55:44 226 3,450.50 XLON 10:55:49

89 3,449.50 XLON 10:56:15 90 3,449.00 XLON 10:56:20 68 3,449.00 XLON 10:56:20 79 3,448.00 XLON 10:56:46 328 3,449.00 XLON 10:57:34 333 3,449.00 XLON 10:57:34 88 3,448.50 XLON 10:57:59 680 3,448.00 XLON 11:00:41 828 3,448.00 XLON 11:00:41 503 3,447.50 XLON 11:01:35 645 3,446.00 XLON 11:03:45 1436 3,446.00 XLON 11:03:45 387 3,445.50 XLON 11:04:19 92 3,444.00 XLON 11:05:19 18 3,444.00 XLON 11:05:19 585 3,443.50 XLON 11:05:32 132 3,443.00 XLON 11:05:36 80 3,442.50 XLON 11:06:15 535 3,444.00 XLON 11:06:35 101 3,442.50 XLON 11:07:40 124 3,442.00 XLON 11:07:41 450 3,442.00 XLON 11:07:47 47 3,440.50 XLON 11:08:42 354 3,440.00 XLON 11:09:30 202 3,440.00 XLON 11:09:30 103 3,440.00 XLON 11:09:30 374 3,438.50 XLON 11:09:34 58 3,438.50 XLON 11:09:50 737 3,438.50 XLON 11:10:44 88 3,438.00 XLON 11:11:15 330 3,437.50 XLON 11:11:16

213 3,437.50 XLON 11:12:45 18 3,437.50 XLON 11:12:45 125 3,437.50 XLON 11:12:47 153 3,438.50 XLON 11:13:36 1691 3,438.00 XLON 11:15:29 15 3,439.00 XLON 11:17:58 1929 3,439.00 XLON 11:17:58 2002 3,436.50 XLON 11:21:25 112 3,436.50 XLON 11:21:25 3 3,436.50 XLON 11:21:25 284 3,436.00 XLON 11:21:36 55 3,437.50 XLON 11:24:26 1343 3,437.50 XLON 11:24:26 3 3,438.00 XLON 11:26:26 75 3,438.00 XLON 11:26:26 121 3,437.50 XLON 11:26:54 129 3,437.50 XLON 11:28:25 243 3,437.50 XLON 11:28:25 36 3,437.50 XLON 11:28:25 1464 3,437.50 XLON 11:28:25 494 3,437.00 XLON 11:29:03 73 3,436.50 XLON 11:31:08 324 3,436.50 XLON 11:31:26 866 3,436.50 XLON 11:31:26 439 3,435.50 XLON 11:31:28 22 3,435.50 XLON 11:36:35 84 3,435.50 XLON 11:36:36 28 3,435.50 XLON 11:36:37 1769 3,434.00 XLON 11:36:50 513 3,434.00 XLON 11:36:50 508 3,434.00 XLON 11:36:59

34 3,435.50 XLON 11:39:35 64 3,435.50 XLON 11:39:52 1362 3,435.50 XLON 11:40:01 251 3,434.00 XLON 11:40:37 163 3,432.50 XLON 11:40:48 33 3,432.50 XLON 11:40:48 139 3,433.50 XLON 11:41:17 65 3,433.50 XLON 11:41:25 398 3,433.00 XLON 11:41:36 751 3,433.50 XLON 11:43:28 433 3,433.00 XLON 11:44:05 986 3,432.50 XLON 11:45:35 298 3,431.50 XLON 11:45:43 154 3,431.00 XLON 11:45:51 297 3,432.50 XLON 11:46:32 322 3,432.00 XLON 11:47:01 17 3,432.00 XLON 11:47:01 197 3,431.50 XLON 11:47:33 121 3,431.50 XLON 11:47:33 102 3,430.50 XLON 11:47:35 1 3,430.50 XLON 11:47:35 323 3,428.00 XLON 11:50:21 309 3,426.50 XLON 11:50:34 245 3,426.00 XLON 11:50:35 167 3,426.00 XLON 11:51:04 1879 3,427.00 XLON 11:52:58 853 3,427.50 XLON 11:56:24 1309 3,427.50 XLON 11:56:24 1049 3,426.50 XLON 11:56:40 347 3,426.00 XLON 11:58:00 286 3,425.50 XLON 11:58:21

186 3,426.00 XLON 11:58:42 199 3,426.00 XLON 11:58:42 88 3,425.50 XLON 11:58:52 81 3,425.00 XLON 11:59:10 19 3,425.00 XLON 11:59:10 366 3,424.50 XLON 11:59:18 77 3,424.00 XLON 11:59:31 414 3,424.00 XLON 11:59:39 273 3,424.00 XLON 11:59:39 97 3,423.50 XLON 12:00:33 96 3,423.00 XLON 12:01:14 175 3,424.50 XLON 12:02:02 503 3,424.50 XLON 12:02:02 301 3,425.50 XLON 12:02:39 269 3,424.50 XLON 12:02:58 397 3,423.50 XLON 12:03:17 86 3,422.00 XLON 12:03:44 594 3,421.50 XLON 12:03:52 86 3,424.50 XLON 12:05:28 451 3,424.50 XLON 12:05:28 704 3,424.50 XLON 12:07:47 466 3,424.50 XLON 12:07:47 166 3,424.50 XLON 12:07:47 136 3,424.00 XLON 12:07:49 21 3,424.00 XLON 12:07:50 84 3,423.50 XLON 12:08:34 411 3,423.00 XLON 12:08:46 362 3,424.00 XLON 12:10:22 227 3,424.00 XLON 12:10:30 62 3,423.50 XLON 12:11:57 816 3,423.50 XLON 12:11:57

61 3,423.50 XLON 12:11:57 38 3,427.50 XLON 12:14:27 1176 3,431.50 XLON 12:19:44 923 3,431.50 XLON 12:19:44 1306 3,431.50 XLON 12:19:44 340 3,432.00 XLON 12:19:44 121 3,436.00 XLON 12:20:12 414 3,436.00 XLON 12:20:12 718 3,435.00 XLON 12:20:14 376 3,435.00 XLON 12:20:14 446 3,434.50 XLON 12:21:50 385 3,434.00 XLON 12:22:21 266 3,433.00 XLON 12:22:44 197 3,432.50 XLON 12:22:47 103 3,431.00 XLON 12:23:12 146 3,430.00 XLON 12:23:35 717 3,429.50 XLON 12:26:14 525 3,429.50 XLON 12:26:14 63 3,428.50 XLON 12:26:30 278 3,428.50 XLON 12:26:30 131 3,428.00 XLON 12:26:37 96 3,427.50 XLON 12:26:52 114 3,426.50 XLON 12:27:12 157 3,426.00 XLON 12:27:25 114 3,425.00 XLON 12:27:38 357 3,426.00 XLON 12:28:25 342 3,426.00 XLON 12:28:25 242 3,426.50 XLON 12:28:58 83 3,426.00 XLON 12:29:14 175 3,426.50 XLON 12:30:09 128 3,426.50 XLON 12:30:09

139 3,426.00 XLON 12:30:09 83 3,425.50 XLON 12:32:31 1003 3,425.50 XLON 12:32:31 839 3,424.00 XLON 12:32:44 184 3,423.50 XLON 12:33:16 55 3,423.50 XLON 12:33:16 756 3,424.50 XLON 12:34:28 92 3,423.00 XLON 12:35:34 219 3,422.00 XLON 12:36:19 3 3,422.00 XLON 12:37:19 154 3,422.00 XLON 12:37:19 22 3,422.00 XLON 12:39:00 197 3,422.00 XLON 12:39:00 124 3,422.00 XLON 12:39:00 155 3,423.50 XLON 12:39:01 56 3,423.50 XLON 12:39:02 57 3,423.50 XLON 12:39:03 233 3,423.50 XLON 12:39:03 72 3,423.50 XLON 12:39:03 302 3,422.50 XLON 12:39:04 307 3,422.50 XLON 12:39:04 1220 3,426.00 XLON 12:42:09 675 3,426.00 XLON 12:42:09 102 3,424.50 XLON 12:42:55 332 3,424.00 XLON 12:43:19 241 3,423.00 XLON 12:43:58 1 3,423.00 XLON 12:43:58 312 3,423.00 XLON 12:44:17 143 3,423.00 XLON 12:44:17 615 3,424.50 XLON 12:46:13 616 3,424.50 XLON 12:46:13

92 3,423.00 XLON 12:47:39 642 3,423.00 XLON 12:47:39 210 3,422.50 XLON 12:48:14 81 3,421.00 XLON 12:48:24 54 3,420.00 XLON 12:48:47 74 3,420.00 XLON 12:49:18 132 3,420.00 XLON 12:49:35 19 3,420.00 XLON 12:49:35 115 3,420.00 XLON 12:49:36 77 3,419.50 XLON 12:49:51 215 3,419.50 XLON 12:50:09 44 3,418.50 XLON 12:50:41 43 3,418.50 XLON 12:50:41 83 3,418.00 XLON 12:50:59 401 3,419.00 XLON 12:51:20 100 3,418.00 XLON 12:51:44 102 3,417.50 XLON 12:52:04 187 3,417.00 XLON 12:52:05 461 3,417.50 XLON 12:53:37 221 3,417.50 XLON 12:53:37 322 3,417.00 XLON 12:54:06 105 3,420.00 XLON 12:54:41 777 3,419.50 XLON 12:55:39 98 3,419.50 XLON 12:55:39 135 3,419.00 XLON 12:57:21 272 3,419.00 XLON 12:57:21 217 3,418.50 XLON 12:59:53 169 3,418.50 XLON 12:59:53 73 3,418.00 XLON 13:01:33 26 3,418.00 XLON 13:01:48 297 3,418.00 XLON 13:01:48

140 3,417.50 XLON 13:02:17 74 3,417.50 XLON 13:03:35 103 3,417.50 XLON 13:03:35 239 3,417.50 XLON 13:04:06 353 3,417.00 XLON 13:04:19 482 3,417.50 XLON 13:04:53 195 3,417.00 XLON 13:05:25 142 3,416.50 XLON 13:05:30 121 3,417.00 XLON 13:06:11 105 3,416.00 XLON 13:07:49 128 3,414.50 XLON 13:09:19 119 3,414.50 XLON 13:09:52 354 3,414.00 XLON 13:10:45 149 3,415.50 XLON 13:11:45 917 3,414.50 XLON 13:11:58 699 3,415.00 XLON 13:12:57 189 3,414.50 XLON 13:13:01 275 3,415.50 XLON 13:14:47 132 3,417.00 XLON 13:16:32 385 3,416.00 XLON 13:17:02 171 3,416.00 XLON 13:17:02 77 3,415.50 XLON 13:17:06 625 3,415.50 XLON 13:17:06 250 3,415.50 XLON 13:17:16 92 3,415.50 XLON 13:17:49 285 3,417.00 XLON 13:18:14 302 3,417.00 XLON 13:18:14 96 3,417.50 XLON 13:21:23 283 3,417.50 XLON 13:21:46 402 3,417.50 XLON 13:22:47 115 3,417.50 XLON 13:22:47

84 3,417.50 XLON 13:23:52 244 3,417.50 XLON 13:23:53 194 3,417.50 XLON 13:23:53 276 3,418.00 XLON 13:24:39 149 3,417.50 XLON 13:25:44 88 3,417.00 XLON 13:26:08 171 3,417.00 XLON 13:26:09 364 3,416.50 XLON 13:27:00 827 3,418.00 XLON 13:27:21 1708 3,420.50 XLON 13:27:50 766 3,418.00 XLON 13:29:05 857 3,420.50 XLON 13:30:02 2315 3,420.50 XLON 13:30:02 573 3,420.00 XLON 13:30:19 190 3,419.00 XLON 13:30:23 226 3,419.00 XLON 13:30:23 136 3,418.50 XLON 13:30:30 20 3,418.50 XLON 13:30:30 43 3,417.50 XLON 13:30:40 321 3,417.50 XLON 13:31:01 999 3,416.50 XLON 13:31:04 613 3,416.50 XLON 13:31:04 1508 3,415.50 XLON 13:33:06 1635 3,416.00 XLON 13:34:01 232 3,415.00 XLON 13:34:19 250 3,415.00 XLON 13:34:19 526 3,414.00 XLON 13:35:00 78 3,412.00 XLON 13:35:23 100 3,412.00 XLON 13:35:27 215 3,412.00 XLON 13:35:27 173 3,411.00 XLON 13:35:42

429 3,411.50 XLON 13:36:08 186 3,411.00 XLON 13:36:44 48 3,410.00 XLON 13:36:45 45 3,410.00 XLON 13:36:45 82 3,409.00 XLON 13:37:07 8 3,409.00 XLON 13:37:07 133 3,408.50 XLON 13:37:11 120 3,407.50 XLON 13:38:00 134 3,410.00 XLON 13:38:14 513 3,410.00 XLON 13:38:14 369 3,408.50 XLON 13:38:16 324 3,408.00 XLON 13:38:45 3 3,408.00 XLON 13:38:45 300 3,408.00 XLON 13:38:46 39 3,408.00 XLON 13:38:46 144 3,408.00 XLON 13:38:47 52 3,408.00 XLON 13:38:47 116 3,408.00 XLON 13:38:48 25 3,408.50 XLON 13:39:00 138 3,408.50 XLON 13:39:00 210 3,408.00 XLON 13:39:07 48 3,409.50 XLON 13:39:46 429 3,408.50 XLON 13:39:47 20 3,408.50 XLON 13:39:47 33 3,410.00 XLON 13:40:05 21 3,410.00 XLON 13:40:05 42 3,411.00 XLON 13:40:06 90 3,411.00 XLON 13:40:06 42 3,411.00 XLON 13:40:06 262 3,411.00 XLON 13:40:07 78 3,411.00 XLON 13:40:07

31 3,411.00 XLON 13:40:08 31 3,411.00 XLON 13:40:09 262 3,411.00 XLON 13:40:09 210 3,411.00 XLON 13:40:09 579 3,411.00 XLON 13:40:09 210 3,411.00 XLON 13:40:10 13 3,411.00 XLON 13:40:10 300 3,411.00 XLON 13:40:10 13 3,411.00 XLON 13:40:10 300 3,411.00 XLON 13:40:11 4 3,411.00 XLON 13:40:11 219 3,409.50 XLON 13:40:31 125 3,409.50 XLON 13:40:31 89 3,408.00 XLON 13:41:02 105 3,407.50 XLON 13:41:17 127 3,406.00 XLON 13:41:31 99 3,406.50 XLON 13:41:45 1 3,408.00 XLON 13:42:46 231 3,407.50 XLON 13:42:54 179 3,408.00 XLON 13:43:58 89 3,407.50 XLON 13:44:00 1000 3,409.00 XLON 13:45:02 261 3,408.50 XLON 13:45:02 239 3,408.50 XLON 13:45:02 145 3,408.50 XLON 13:45:02 421 3,408.00 XLON 13:45:08 33 3,407.50 XLON 13:45:10 177 3,407.50 XLON 13:45:10 115 3,406.50 XLON 13:45:14 120 3,406.50 XLON 13:45:14 106 3,406.50 XLON 13:45:24

43 3,408.50 XLON 13:46:01 63 3,409.00 XLON 13:46:02 300 3,409.00 XLON 13:46:02 299 3,409.00 XLON 13:46:02 331 3,409.00 XLON 13:46:03 127 3,407.50 XLON 13:46:40 38 3,407.50 XLON 13:46:40 177 3,408.00 XLON 13:47:42 219 3,409.50 XLON 13:50:01 375 3,409.50 XLON 13:50:01 5 3,411.00 XLON 13:50:12 1174 3,411.50 XLON 13:50:40 465 3,412.50 XLON 13:52:24 237 3,412.50 XLON 13:52:24 34 3,413.00 XLON 13:54:07 540 3,413.00 XLON 13:54:07 144 3,413.00 XLON 13:55:00 17 3,413.50 XLON 13:55:11 100 3,413.50 XLON 13:55:11 40 3,415.00 XLON 13:55:22 48 3,415.00 XLON 13:55:22 25 3,415.00 XLON 13:55:23 118 3,415.00 XLON 13:55:23 48 3,415.00 XLON 13:55:24 49 3,415.00 XLON 13:55:25 60 3,415.00 XLON 13:55:25 73 3,415.00 XLON 13:55:25 45 3,415.00 XLON 13:55:26 12 3,415.00 XLON 13:55:26 66 3,415.00 XLON 13:55:26 119 3,415.00 XLON 13:56:56

370 3,415.00 XLON 13:56:56 278 3,415.00 XLON 13:56:56 383 3,414.50 XLON 13:56:56 247 3,416.50 XLON 13:57:10 52 3,416.50 XLON 13:57:10 44 3,416.50 XLON 13:57:10 107 3,416.50 XLON 13:57:10 31 3,416.50 XLON 13:57:11 17 3,416.50 XLON 13:57:12 33 3,417.00 XLON 13:57:26 339 3,416.50 XLON 13:57:36 87 3,416.50 XLON 13:57:50 19 3,416.50 XLON 13:57:50 116 3,416.00 XLON 13:58:26 5 3,416.00 XLON 13:58:27 237 3,416.00 XLON 13:59:28 63 3,416.00 XLON 13:59:29 56 3,416.00 XLON 13:59:29 41 3,418.00 XLON 14:00:01 300 3,418.00 XLON 14:00:01 220 3,421.50 XLON 14:00:20 331 3,421.50 XLON 14:00:20 576 3,421.50 XLON 14:01:01 444 3,420.50 XLON 14:01:03 45 3,420.50 XLON 14:01:03 109 3,420.00 XLON 14:01:10 82 3,420.00 XLON 14:02:05 579 3,419.50 XLON 14:02:08 289 3,419.00 XLON 14:02:08 304 3,418.50 XLON 14:02:29 101 3,417.50 XLON 14:02:38

94 3,417.00 XLON 14:02:39 1060 3,416.50 XLON 14:02:54 177 3,415.50 XLON 14:03:23 176 3,416.00 XLON 14:03:52 38 3,419.00 XLON 14:04:31 77 3,419.00 XLON 14:04:31 1306 3,419.50 XLON 14:04:48 218 3,419.50 XLON 14:04:48 197 3,419.00 XLON 14:05:34 397 3,420.50 XLON 14:06:02 198 3,420.00 XLON 14:06:02 364 3,420.00 XLON 14:06:35 131 3,421.50 XLON 14:07:01 65 3,421.50 XLON 14:07:01 801 3,421.50 XLON 14:07:15 412 3,420.00 XLON 14:08:20 206 3,419.50 XLON 14:08:35 879 3,418.50 XLON 14:08:41 310 3,419.50 XLON 14:09:19 155 3,419.00 XLON 14:09:19 128 3,419.50 XLON 14:10:14 31 3,419.50 XLON 14:10:39 154 3,419.50 XLON 14:10:39 92 3,419.00 XLON 14:10:39 85 3,420.00 XLON 14:11:27 127 3,420.50 XLON 14:11:48 98 3,420.00 XLON 14:11:57 115 3,419.50 XLON 14:12:00 327 3,419.00 XLON 14:12:19 772 3,417.50 XLON 14:14:11 109 3,417.50 XLON 14:14:11

125 3,417.50 XLON 14:14:11 62 3,417.50 XLON 14:14:12 14 3,417.50 XLON 14:14:13 44 3,417.50 XLON 14:14:14 125 3,417.50 XLON 14:14:15 125 3,417.50 XLON 14:14:16 53 3,417.50 XLON 14:14:17 15 3,420.00 XLON 14:14:45 285 3,420.00 XLON 14:14:45 1837 3,421.00 XLON 14:16:28 374 3,420.00 XLON 14:16:44 808 3,420.00 XLON 14:16:44 240 3,420.00 XLON 14:16:44 120 3,419.50 XLON 14:16:57 102 3,420.00 XLON 14:17:55 138 3,419.50 XLON 14:18:10 149 3,424.50 XLON 14:19:53 853 3,424.50 XLON 14:19:53 213 3,424.50 XLON 14:19:54 106 3,424.00 XLON 14:20:18 124 3,423.50 XLON 14:20:33 130 3,426.00 XLON 14:21:02 98 3,424.50 XLON 14:21:08 82 3,424.00 XLON 14:21:16 129 3,425.00 XLON 14:21:39 120 3,425.00 XLON 14:21:39 39 3,425.00 XLON 14:21:42 33 3,425.00 XLON 14:21:42 44 3,425.00 XLON 14:21:42 116 3,424.00 XLON 14:21:45 112 3,424.00 XLON 14:22:51

97 3,424.00 XLON 14:23:51 528 3,426.00 XLON 14:25:09 144 3,426.00 XLON 14:25:10 114 3,425.00 XLON 14:25:39 103 3,424.00 XLON 14:25:44 137 3,423.00 XLON 14:26:27 375 3,422.50 XLON 14:26:48 94 3,421.50 XLON 14:27:30 122 3,421.50 XLON 14:27:41 220 3,423.00 XLON 14:28:55 319 3,423.00 XLON 14:29:25 130 3,422.50 XLON 14:29:33 88 3,422.00 XLON 14:29:44 99 3,421.50 XLON 14:30:00 108 3,420.50 XLON 14:30:31 104 3,421.00 XLON 14:30:40 117 3,420.50 XLON 14:30:44 5 3,420.00 XLON 14:31:01 143 3,419.00 XLON 14:31:45 217 3,422.00 XLON 14:32:45 109 3,422.00 XLON 14:32:45 163 3,421.50 XLON 14:33:44 116 3,420.50 XLON 14:33:44 88 3,420.00 XLON 14:33:57 90 3,418.50 XLON 14:34:47 475 3,419.50 XLON 14:36:04 130 3,419.00 XLON 14:36:20 135 3,418.00 XLON 14:36:39 118 3,417.00 XLON 14:37:41 261 3,416.00 XLON 14:37:57 76 3,415.50 XLON 14:38:02

96 3,414.00 XLON 14:38:33 113 3,413.50 XLON 14:38:37 58 3,413.50 XLON 14:38:42 80 3,413.50 XLON 14:38:48 125 3,413.00 XLON 14:39:02 81 3,412.50 XLON 14:39:07 110 3,412.50 XLON 14:39:07 274 3,412.00 XLON 14:39:09 86 3,411.50 XLON 14:39:28 118 3,411.50 XLON 14:39:45 198 3,411.00 XLON 14:39:45 99 3,410.00 XLON 14:40:18 277 3,409.50 XLON 14:40:23 130 3,409.00 XLON 14:43:21 54 3,409.00 XLON 14:43:21 443 3,409.00 XLON 14:43:21 1247 3,409.00 XLON 14:43:43 167 3,409.00 XLON 14:43:43 603 3,409.00 XLON 14:44:21 491 3,409.00 XLON 14:44:21 1437 3,408.00 XLON 14:45:02 1243 3,408.00 XLON 14:45:02 1161 3,408.00 XLON 14:45:05 101 3,407.50 XLON 14:45:49 270 3,407.50 XLON 14:45:49 217 3,407.50 XLON 14:45:49 158 3,407.00 XLON 14:46:16 143 3,407.00 XLON 14:46:16 20 3,407.00 XLON 14:46:20 50 3,407.00 XLON 14:46:21 120 3,407.00 XLON 14:46:21

214 3,406.50 XLON 14:46:32 2 3,406.50 XLON 14:46:32 298 3,406.50 XLON 14:46:32 355 3,406.00 XLON 14:47:00 364 3,405.50 XLON 14:47:22 200 3,407.00 XLON 14:47:36 142 3,407.00 XLON 14:47:36 300 3,407.00 XLON 14:47:36 370 3,407.00 XLON 14:47:36 438 3,407.00 XLON 14:47:37 71 3,407.00 XLON 14:47:37 254 3,406.00 XLON 14:47:38 139 3,406.00 XLON 14:47:38 49 3,406.00 XLON 14:47:39 195 3,406.00 XLON 14:47:39 139 3,406.00 XLON 14:47:39 49 3,406.00 XLON 14:47:40 138 3,406.00 XLON 14:47:40 131 3,405.00 XLON 14:47:41 36 3,405.50 XLON 14:47:41 133 3,405.50 XLON 14:47:41 176 3,405.50 XLON 14:47:41 49 3,405.50 XLON 14:47:42 131 3,405.50 XLON 14:47:42 11 3,405.50 XLON 14:47:43 128 3,405.50 XLON 14:47:43 105 3,404.50 XLON 14:47:50 111 3,404.00 XLON 14:48:30 2090 3,403.50 XLON 14:48:34 1208 3,403.50 XLON 14:48:34 1367 3,403.50 XLON 14:48:34

206 3,404.00 XLON 14:48:35 117 3,404.00 XLON 14:48:35 323 3,404.00 XLON 14:48:35 221 3,404.00 XLON 14:48:36 148 3,404.00 XLON 14:48:36 210 3,404.00 XLON 14:48:36 13 3,404.00 XLON 14:48:37 221 3,404.00 XLON 14:48:37 75 3,404.00 XLON 14:48:37 154 3,403.50 XLON 14:48:38 94 3,403.00 XLON 14:48:41 471 3,402.50 XLON 14:48:46 855 3,403.00 XLON 14:48:47 182 3,403.50 XLON 14:48:59 207 3,403.50 XLON 14:48:59 1367 3,403.50 XLON 14:48:59 186 3,403.50 XLON 14:49:00 1300 3,403.00 XLON 14:49:02 342 3,403.50 XLON 14:49:07 78 3,403.00 XLON 14:49:07 93 3,403.00 XLON 14:49:07 432 3,403.00 XLON 14:50:27 170 3,403.00 XLON 14:50:27 65 3,403.00 XLON 14:50:27 1031 3,403.00 XLON 14:50:27 1247 3,403.00 XLON 14:50:27 599 3,403.00 XLON 14:50:27 270 3,403.00 XLON 14:50:27 69 3,403.00 XLON 14:50:27 35 3,403.00 XLON 14:50:27 265 3,403.00 XLON 14:50:27

608 3,403.00 XLON 14:50:28 1657 3,402.50 XLON 14:50:31 500 3,402.00 XLON 14:50:35 50 3,402.00 XLON 14:50:35 81 3,401.50 XLON 14:50:38 691 3,401.50 XLON 14:51:21 74 3,401.00 XLON 14:51:21 7 3,401.00 XLON 14:51:21 179 3,401.00 XLON 14:51:21 1586 3,401.00 XLON 14:51:21 462 3,400.50 XLON 14:51:28 46 3,400.50 XLON 14:51:29 367 3,400.50 XLON 14:51:29 448 3,400.00 XLON 14:51:52 255 3,400.00 XLON 14:51:52 300 3,400.00 XLON 14:51:52 109 3,400.00 XLON 14:51:52 598 3,400.00 XLON 14:51:53 299 3,399.00 XLON 14:52:04 317 3,399.50 XLON 14:52:04 182 3,399.50 XLON 14:52:04 108 3,399.50 XLON 14:52:04 214 3,399.50 XLON 14:52:04 63 3,399.50 XLON 14:52:04 48 3,400.50 XLON 14:53:46 131 3,400.50 XLON 14:53:46 300 3,400.50 XLON 14:53:46 37 3,400.50 XLON 14:53:47 35 3,400.50 XLON 14:53:47 139 3,400.50 XLON 14:53:47 91 3,400.50 XLON 14:53:48

141 3,400.50 XLON 14:53:49 33 3,401.50 XLON 14:54:12 626 3,401.50 XLON 14:54:12 370 3,401.50 XLON 14:54:12 232 3,401.50 XLON 14:54:12 233 3,401.50 XLON 14:54:13 159 3,402.00 XLON 14:55:23 2896 3,402.00 XLON 14:55:23 894 3,401.50 XLON 14:55:27 423 3,401.00 XLON 14:55:30 107 3,400.50 XLON 14:55:42 54 3,399.50 XLON 14:55:56 69 3,399.50 XLON 14:55:56 54 3,399.50 XLON 14:55:56 133 3,399.00 XLON 14:56:06 65 3,400.50 XLON 14:57:32 781 3,400.50 XLON 14:57:32 55 3,401.00 XLON 14:58:58 154 3,401.00 XLON 14:58:58 103 3,401.00 XLON 14:58:58 47 3,401.00 XLON 14:58:58 193 3,400.50 XLON 14:59:13 110 3,400.50 XLON 14:59:13 337 3,400.50 XLON 14:59:50 439 3,400.50 XLON 15:00:15 366 3,400.00 XLON 15:00:16 362 3,399.50 XLON 15:00:31 451 3,399.50 XLON 15:00:31 280 3,399.00 XLON 15:02:03 363 3,399.00 XLON 15:02:13 481 3,398.00 XLON 15:02:21

1471 3,397.50 XLON 15:03:54 300 3,397.50 XLON 15:03:55 290 3,396.50 XLON 15:04:03 356 3,396.50 XLON 15:04:03 85 3,396.50 XLON 15:04:06 605 3,396.50 XLON 15:04:06 280 3,396.50 XLON 15:04:06 140 3,396.00 XLON 15:04:08 61 3,395.50 XLON 15:04:11 27 3,395.50 XLON 15:04:15 567 3,395.00 XLON 15:04:38 95 3,394.00 XLON 15:05:00 168 3,394.50 XLON 15:05:05 171 3,394.00 XLON 15:05:06 225 3,393.50 XLON 15:05:12 208 3,393.50 XLON 15:05:12 109 3,393.50 XLON 15:05:20 98 3,392.50 XLON 15:07:47 1193 3,392.50 XLON 15:07:47 225 3,393.00 XLON 15:07:47 168 3,393.00 XLON 15:07:47 189 3,394.50 XLON 15:08:42 35 3,394.50 XLON 15:08:42 42 3,394.50 XLON 15:08:42 99 3,394.50 XLON 15:08:42 53 3,394.50 XLON 15:08:42 188 3,394.50 XLON 15:08:43 23 3,394.50 XLON 15:08:43 283 3,394.50 XLON 15:08:44 38 3,394.50 XLON 15:08:45 123 3,394.50 XLON 15:08:45

283 3,394.50 XLON 15:08:46 38 3,394.50 XLON 15:08:47 205 3,394.50 XLON 15:08:47 252 3,394.50 XLON 15:08:48 81 3,394.50 XLON 15:08:49 163 3,394.50 XLON 15:08:50 36 3,394.50 XLON 15:08:50 262 3,394.50 XLON 15:08:51 131 3,394.00 XLON 15:09:09 595 3,393.00 XLON 15:09:30 1200 3,393.00 XLON 15:09:36 1752 3,393.00 XLON 15:09:36 370 3,393.00 XLON 15:09:36 317 3,392.50 XLON 15:09:44 133 3,392.50 XLON 15:09:44 300 3,392.50 XLON 15:09:45 19 3,392.50 XLON 15:09:45 160 3,392.00 XLON 15:10:03 8 3,392.50 XLON 15:10:03 100 3,392.50 XLON 15:10:03 89 3,392.50 XLON 15:10:03 98 3,391.00 XLON 15:10:36 1000 3,391.50 XLON 15:10:44 804 3,391.50 XLON 15:10:44 451 3,391.00 XLON 15:11:06 714 3,393.50 XLON 15:12:40 4954 3,393.50 XLON 15:12:40 320 3,393.50 XLON 15:12:40 300 3,393.50 XLON 15:12:40 339 3,393.50 XLON 15:12:40 109 3,393.50 XLON 15:12:40

39 3,393.50 XLON 15:12:41 2 3,393.50 XLON 15:12:42 367 3,393.00 XLON 15:13:24 732 3,393.00 XLON 15:13:24 370 3,393.00 XLON 15:13:24 185 3,393.00 XLON 15:13:24 1 3,393.00 XLON 15:13:25 276 3,393.00 XLON 15:13:25 139 3,392.00 XLON 15:13:29 134 3,392.50 XLON 15:14:01 169 3,393.50 XLON 15:14:26 69 3,393.50 XLON 15:14:26 119 3,393.50 XLON 15:14:27 109 3,393.00 XLON 15:15:01 227 3,394.50 XLON 15:15:50 1700 3,396.00 XLON 15:16:13 329 3,396.00 XLON 15:16:13 91 3,396.00 XLON 15:16:41 1283 3,396.00 XLON 15:17:26 194 3,395.00 XLON 15:18:03 844 3,395.00 XLON 15:18:03 240 3,395.00 XLON 15:18:03 59 3,395.00 XLON 15:18:03 48 3,395.00 XLON 15:18:04 477 3,395.00 XLON 15:18:49 132 3,394.50 XLON 15:18:55 3 3,396.50 XLON 15:20:05 1003 3,397.00 XLON 15:20:13 168 3,396.50 XLON 15:21:02 463 3,397.00 XLON 15:22:00 139 3,397.00 XLON 15:22:22

474 3,397.50 XLON 15:23:16 119 3,397.50 XLON 15:24:20 82 3,396.50 XLON 15:24:33 322 3,397.00 XLON 15:25:39 54 3,399.00 XLON 15:26:39 362 3,399.00 XLON 15:26:39 57 3,399.00 XLON 15:26:39 48 3,399.00 XLON 15:26:39 325 3,398.50 XLON 15:27:00 260 3,398.50 XLON 15:27:00 441 3,398.00 XLON 15:27:02 59 3,397.50 XLON 15:27:08 71 3,397.50 XLON 15:27:08 97 3,397.00 XLON 15:27:20 105 3,398.00 XLON 15:28:01 494 3,399.00 XLON 15:28:59 508 3,399.00 XLON 15:28:59 283 3,399.00 XLON 15:28:59 444 3,399.50 XLON 15:29:16 169 3,399.50 XLON 15:29:16 142 3,399.00 XLON 15:29:19 112 3,398.50 XLON 15:29:34 447 3,399.00 XLON 15:29:45 361 3,398.50 XLON 15:30:08 427 3,399.00 XLON 15:31:08 568 3,398.50 XLON 15:31:17 95 3,398.50 XLON 15:31:21 75 3,398.50 XLON 15:31:24 270 3,398.50 XLON 15:32:38 200 3,399.00 XLON 15:33:56 44 3,399.00 XLON 15:33:56

532 3,399.50 XLON 15:34:50 443 3,399.50 XLON 15:34:50 309 3,399.50 XLON 15:34:50 630 3,399.00 XLON 15:34:56 448 3,398.50 XLON 15:34:57 328 3,398.00 XLON 15:35:25 127 3,397.50 XLON 15:35:58 365 3,397.50 XLON 15:35:58 149 3,397.50 XLON 15:36:13 327 3,397.00 XLON 15:36:18 101 3,396.50 XLON 15:36:21 320 3,396.50 XLON 15:36:46 300 3,397.00 XLON 15:38:12 130 3,397.00 XLON 15:38:12 215 3,396.00 XLON 15:38:12 208 3,396.00 XLON 15:38:13 42 3,396.00 XLON 15:38:14 123 3,396.00 XLON 15:38:14 55 3,396.00 XLON 15:38:14 110 3,396.00 XLON 15:38:15 82 3,395.00 XLON 15:38:21 96 3,394.50 XLON 15:38:30 129 3,395.00 XLON 15:39:10 107 3,395.50 XLON 15:39:24 81 3,395.00 XLON 15:40:08 104 3,394.50 XLON 15:40:26 161 3,396.00 XLON 15:40:57 158 3,396.00 XLON 15:41:44 84 3,395.50 XLON 15:42:01 246 3,395.50 XLON 15:42:01 124 3,395.00 XLON 15:42:03

97 3,394.50 XLON 15:42:19 75 3,393.50 XLON 15:42:22 613 3,395.50 XLON 15:43:28 126 3,397.00 XLON 15:43:48 20 3,397.00 XLON 15:43:51 977 3,397.00 XLON 15:43:53 97 3,396.50 XLON 15:43:54 464 3,396.50 XLON 15:44:14 114 3,396.00 XLON 15:47:03 60 3,396.00 XLON 15:47:03 61 3,396.00 XLON 15:47:03 330 3,396.00 XLON 15:47:03 78 3,396.00 XLON 15:47:03 525 3,396.00 XLON 15:47:03 56 3,396.00 XLON 15:47:03 217 3,396.00 XLON 15:47:03 335 3,395.50 XLON 15:47:49 433 3,395.50 XLON 15:47:49 598 3,394.50 XLON 15:47:49 154 3,394.00 XLON 15:48:02 116 3,394.00 XLON 15:48:09 206 3,394.00 XLON 15:48:10 159 3,395.00 XLON 15:49:28 112 3,394.50 XLON 15:49:47 534 3,396.00 XLON 15:52:49 500 3,396.00 XLON 15:52:49 73 3,396.00 XLON 15:52:49 297 3,396.00 XLON 15:52:49 834 3,396.00 XLON 15:53:39 585 3,396.50 XLON 15:54:48 393 3,397.00 XLON 15:56:11

232 3,397.00 XLON 15:56:11 3495 3,397.00 XLON 15:56:11 1042 3,396.00 XLON 15:56:22 795 3,395.00 XLON 15:56:28 15 3,394.50 XLON 15:56:38 223 3,394.50 XLON 15:56:38 27 3,394.50 XLON 15:56:38 84 3,393.00 XLON 15:57:38 83 3,392.50 XLON 15:57:42 91 3,392.00 XLON 15:57:43 90 3,392.00 XLON 15:58:18 90 3,391.50 XLON 15:59:09 357 3,391.00 XLON 15:59:44 768 3,392.00 XLON 16:00:47 261 3,391.50 XLON 16:00:48 8 3,391.50 XLON 16:02:20 360 3,391.50 XLON 16:02:20 238 3,391.50 XLON 16:02:20 646 3,391.00 XLON 16:02:24 127 3,390.50 XLON 16:02:40 81 3,390.50 XLON 16:02:41 477 3,389.00 XLON 16:03:27 69 3,388.50 XLON 16:03:36 1557 3,388.50 XLON 16:03:37 191 3,389.50 XLON 16:03:41 210 3,389.50 XLON 16:03:41 194 3,389.50 XLON 16:03:41 36 3,389.50 XLON 16:03:42 213 3,389.50 XLON 16:03:42 49 3,389.50 XLON 16:03:42 149 3,389.00 XLON 16:03:43

137 3,388.50 XLON 16:04:08 685 3,389.00 XLON 16:04:51 164 3,389.00 XLON 16:04:52 82 3,388.50 XLON 16:05:00 116 3,388.50 XLON 16:05:01 13 3,388.00 XLON 16:05:19 49 3,388.00 XLON 16:05:19 25 3,388.00 XLON 16:05:19 1 3,388.00 XLON 16:05:19 133 3,388.00 XLON 16:05:20 100 3,387.00 XLON 16:05:35 103 3,386.50 XLON 16:06:15 891 3,386.50 XLON 16:06:18 243 3,386.50 XLON 16:06:19 207 3,386.50 XLON 16:06:32 229 3,386.50 XLON 16:06:32 618 3,387.50 XLON 16:07:11 480 3,387.00 XLON 16:07:45 502 3,386.50 XLON 16:07:53 1128 3,387.00 XLON 16:08:35 555 3,387.00 XLON 16:08:35 588 3,387.00 XLON 16:08:35 235 3,386.50 XLON 16:08:58 354 3,386.50 XLON 16:08:58 271 3,386.50 XLON 16:08:59 120 3,386.00 XLON 16:08:59 15 3,386.00 XLON 16:09:03 1146 3,386.50 CHIX 16:09:52 176 3,386.00 CHIX 16:09:53 4494 3,386.00 XLON 16:10:16 686 3,385.50 XLON 16:10:30

167 3,386.00 CHIX 16:11:02 249 3,386.00 CHIX 16:11:02 31 3,386.00 CHIX 16:11:07 244 3,386.00 CHIX 16:11:07 37 3,386.00 CHIX 16:11:07 86 3,386.00 CHIX 16:11:08 93 3,386.00 CHIX 16:11:08 38 3,386.00 CHIX 16:11:08 207 3,386.00 CHIX 16:11:08 140 3,386.00 CHIX 16:11:08 4714 3,385.50 XLON 16:11:33 107 3,385.50 XLON 16:11:33 196 3,385.50 CHIX 16:11:33 769 3,385.00 CHIX 16:11:49 517 3,384.50 XLON 16:12:30 1080 3,384.50 XLON 16:12:30 93 3,384.50 CHIX 16:12:35 132 3,384.50 XLON 16:12:35 139 3,384.00 CHIX 16:14:18 3274 3,384.00 XLON 16:14:18 722 3,384.00 CHIX 16:14:18 1174 3,384.00 CHIX 16:14:18 875 3,383.50 CHIX 16:14:23 66 3,383.50 XLON 16:14:23 287 3,383.50 XLON 16:14:23 151 3,383.50 XLON 16:14:28 106 3,383.50 CHIX 16:14:30 360 3,383.50 XLON 16:14:30 2869 3,383.50 XLON 16:14:30 521 3,383.50 XLON 16:14:30 149 3,382.50 CHIX 16:14:43

291 3,383.00 XLON 16:15:04 1683 3,383.00 XLON 16:15:04 5263 3,383.00 XLON 16:15:06 2740 3,383.00 XLON 16:15:06 1 3,382.50 CHIX 16:15:53 247 3,382.50 CHIX 16:15:54 1 3,382.50 CHIX 16:15:55 27 3,382.50 CHIX 16:16:02 146 3,382.50 CHIX 16:16:02 1770 3,383.50 XLON 16:16:17 1712 3,383.50 XLON 16:16:17 290 3,384.50 CHIX 16:16:44 4 3,384.50 CHIX 16:16:44 1181 3,384.00 XLON 16:17:06 332 3,384.00 CHIX 16:17:06 217 3,384.00 CHIX 16:17:06 844 3,384.00 XLON 16:17:07 856 3,384.00 XLON 16:17:07 310 3,384.00 CHIX 16:17:07 1208 3,384.00 XLON 16:17:07 111 3,384.00 CHIX 16:17:07 149 3,384.00 XLON 16:17:07 1386 3,384.00 XLON 16:17:07 108 3,384.00 CHIX 16:17:07 36 3,384.00 CHIX 16:17:07 36 3,384.00 CHIX 16:17:07 9 3,384.00 CHIX 16:17:07 947 3,384.00 CHIX 16:17:07 300 3,384.00 CHIX 16:17:07 84 3,383.50 CHIX 16:17:16 105 3,383.50 CHIX 16:17:16

33 3,383.00 XLON 16:18:02 954 3,383.00 XLON 16:18:02 360 3,383.00 XLON 16:18:02 93 3,383.00 XLON 16:18:02 170 3,383.00 CHIX 16:18:02 549 3,382.50 XLON 16:18:57 600 3,382.50 CHIX 16:18:57 398 3,382.50 CHIX 16:18:57 172 3,382.00 CHIX 16:19:03 263 3,382.00 CHIX 16:20:19 1770 3,382.00 XLON 16:20:21 846 3,382.00 XLON 16:20:24 3584 3,382.00 XLON 16:20:24 753 3,382.00 CHIX 16:20:24 1488 3,382.00 CHIX 16:20:24 218 3,381.00 CHIX 16:20:45 429 3,381.00 CHIX 16:20:48 554 3,381.00 CHIX 16:20:54 699 3,381.00 XLON 16:20:59 518 3,381.00 XLON 16:21:08 466 3,381.00 XLON 16:21:13 906 3,381.00 XLON 16:21:24 641 3,382.50 XLON 16:22:37 3275 3,382.50 XLON 16:22:37 4304 3,382.50 XLON 16:24:06 2760 3,382.50 CHIX 16:24:06 1208 3,382.50 XLON 16:24:06 1 3,382.50 CHIX 16:24:06 3599 3,382.50 XLON 16:24:06 7 3,382.50 XLON 16:24:49 6 3,382.50 XLON 16:24:51

24 3,382.50 XLON 16:24:52 41 3,387.50 CHIX 16:28:10 433 3,387.50 CHIX 16:28:10 200 3,387.50 CHIX 16:28:10 54 3,387.00 CHIX 16:28:10 96 3,387.00 CHIX 16:28:10 119 3,387.00 CHIX 16:28:10 40 3,386.00 CHIX 16:28:16 85 3,386.00 CHIX 16:28:16 4 3,386.00 CHIX 16:28:17 179 3,387.00 CHIX 16:28:52 109 3,387.00 CHIX 16:28:57 3 3,387.00 CHIX 16:28:58 36 3,386.50 CHIX 16:28:58 9 3,386.50 CHIX 16:28:58 111 3,386.50 CHIX 16:29:04 105 3,386.00 CHIX 16:29:14 86 3,386.00 CHIX 16:29:14 145 3,386.00 CHIX 16:29:14 43 3,386.00 CHIX 16:29:20 105 3,385.50 CHIX 16:29:22 43 3,385.50 CHIX 16:29:22