REG - Whitbread PLC - Transaction in Own Shares

WhitbreadAnnouncement

07/03/2019 17:35

RNS Number : 2352S
Whitbread PLC
07 March 2019
 


WHITBREAD PLC
 
TRANSACTION IN OWN SECURITIES
 
 
 
Whitbread PLC ("Whitbread") announces today that it has purchased the following number of its ordinary shares of 76 122/153 pence each on the London Stock Exchange and Multilateral Trading Facilities from Morgan Stanley & Co. International Plc. Such purchase was effected pursuant to instructions issued by Whitbread on 17 January 2019, as announced on the same day:
 
Ordinary Shares
                                                                              
Date of purchase:                                             7 March 2019
 
Number of Ordinary Shares purchased:          191,744
 
Price per Ordinary Share:                                £48.6123    

 
Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.
 
Since 17 January 2019, Whitbread has purchased 3,987,765 shares at a cost (including dealing and associated costs) of £194,739,622.00.
 
Following settlement of the above transaction, Whitbread will hold 16,119,271 of its ordinary shares in treasury and has 195,934,795 ordinary shares in issue.
 
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
 
 
For more information please contact:
 
Daren Lowry - Tel: 01582 889346
 
 
 
Transaction details:
 
Issuer name: Whitbread PLC
 
(ISIN: GB00B1KJJ408; LEI Code: 21380099VMZKRMN3EX36)
 
Intermediary name: Morgan Stanley & Co. International Plc
 
 
Individual transactions:
 




Time of Transaction


Transaction Price per Share (pence)


Number of Shares Purchased




08:02:02


4882.00


141




08:02:02


4882.00


148




08:02:02


4882.00


140




09:36:16


4882.00


345




09:36:16


4882.00


134




09:36:16


4882.00


345




09:36:16


4882.00


105




09:36:16


4882.00


145




09:36:16


4882.00


345




09:36:16


4882.00


105




09:36:16


4882.00


105




09:36:16


4882.00


13




09:36:16


4882.00


105




09:36:16


4882.00


105




09:36:16


4882.00


345




09:36:16


4882.00


30




09:36:16


4882.00


105




09:36:16


4882.00


75




09:36:16


4882.00


18




09:36:16


4882.00


8




09:38:50


4875.00


49




09:38:50


4875.00


77




09:40:26


4874.00


132




09:40:26


4874.00


135




09:40:26


4874.00


135




09:40:26


4874.00


142




09:40:26


4874.00


137




09:40:26


4874.00


133




09:40:41


4864.00


133




09:48:03


4874.00


10




09:48:40


4875.00


237




09:49:40


4877.00


22




09:49:40


4877.00


44




09:49:40


4877.00


76




09:49:48


4875.00


87




09:49:48


4875.00


200




09:49:48


4875.00


113




09:49:48


4875.00


178




09:49:48


4875.00


156




09:49:48


4875.00


22




09:49:48


4875.00


44




09:49:48


4875.00


96




09:49:48


4875.00


23




09:49:48


4875.00


29




09:49:48


4875.00


96




09:49:48


4875.00


104




09:49:48


4875.00


8




09:49:48


4875.00


7




09:49:48


4875.00


29




09:49:48


4875.00


23




09:49:48


4875.00


7




09:49:48


4875.00


8




09:49:48


4875.00


8




09:49:48


4875.00


8




09:49:48


4875.00


8




09:49:48


4875.00


7




09:49:48


4875.00


7




09:49:48


4875.00


7




09:49:48


4875.00


8




09:49:48


4875.00


7




09:49:48


4875.00


7




09:49:48


4875.00


5




09:49:48


4875.00


8




09:49:48


4875.00


8




09:49:48


4875.00


104




09:52:46


4882.00


156




09:53:23


4882.00


20




09:53:23


4882.00


45




09:53:23


4882.00


75




09:53:28


4880.00


139




09:53:28


4880.00


218




09:53:28


4880.00


140




09:53:28


4880.00


25




09:53:28


4880.00


611




09:53:28


4880.00


53




09:53:28


4880.00


43




09:53:28


4880.00


41




09:53:28


4880.00


43




09:53:28


4880.00


84




09:53:28


4880.00


218




09:53:28


4880.00


84




09:53:28


4880.00


41




09:53:28


4880.00


70




09:53:28


4880.00


100




09:53:28


4880.00


44




09:59:21


4879.00


40




09:59:21


4879.00


86




09:59:21


4879.00


19




09:59:51


4879.00


159




10:00:31


4880.00


78




10:00:31


4880.00


76




10:00:31


4880.00


75




10:00:31


4880.00


41




10:00:31


4880.00


87




10:00:31


4880.00


203




10:00:32


4880.00


48




10:00:52


4880.00


113




10:00:52


4880.00


42




10:02:00


4880.00


203




10:02:00


4880.00


136




10:02:00


4880.00


67




10:02:00


4880.00


25




10:02:00


4880.00


178




10:02:00


4880.00


25




10:02:03


4880.00


203




10:02:03


4880.00


593




10:02:03


4880.00


203




10:02:03


4880.00


33




10:02:03


4880.00


170




10:02:03


4880.00


100




10:02:03


4880.00


100




10:02:05


4880.00


3




10:02:05


4880.00


111




10:02:05


4880.00


156




10:02:05


4880.00


92




10:02:58


4877.00


225




10:02:58


4877.00


145




10:02:58


4877.00


94




10:02:58


4877.00


136




10:02:58


4877.00


20




10:03:55


4875.00


268




10:03:55


4875.00


268




10:03:55


4875.00


32




10:03:55


4875.00


32




10:03:55


4875.00


104




10:03:55


4875.00


11




10:03:55


4875.00


93




10:03:58


4874.00


225




10:03:58


4874.00


236




10:03:58


4874.00


233




10:03:58


4874.00


226




10:03:58


4874.00


142




10:03:58


4874.00


235




10:03:58


4874.00


26




10:03:58


4874.00


19




10:03:58


4874.00


27




10:03:58


4874.00


27




10:03:58


4874.00


28




10:03:58


4874.00


92




10:03:58


4874.00


92




10:03:58


4874.00


92




10:03:58


4874.00


145




10:03:58


4874.00


91




10:03:58


4874.00


87




10:03:58


4874.00


88




10:03:58


4873.00


48




10:03:58


4874.00


48




10:03:58


4874.00


9




10:04:00


4873.00


140




10:04:00


4873.00


200




10:04:00


4873.00


26




10:04:00


4873.00


146




10:04:00


4873.00


133




10:04:00


4873.00


84




10:04:00


4873.00


47




10:04:00


4873.00


133




10:04:00


4873.00


100




10:04:00


4873.00


100




10:04:00


4873.00


54




10:04:00


4873.00


60




10:04:00


4873.00


25




10:04:00


4873.00


9




10:04:16


4865.00


138




10:07:32


4870.00


144




10:08:31


4869.00


139




10:08:31


4869.00


56




10:08:31


4869.00


134




10:08:31


4869.00


76




10:08:31


4869.00


137




10:08:31


4869.00


29




10:08:31


4869.00


104




10:08:31


4868.00


178




10:08:31


4868.00


134




10:08:31


4868.00


168




10:08:31


4868.00


167




10:08:31


4868.00


135




10:08:31


4868.00


71




10:08:31


4868.00


65




10:08:31


4868.00


75




10:08:32


4868.00


133




10:12:55


4872.00


357




10:12:55


4872.00


209




10:12:55


4872.00


25




10:12:55


4872.00


74




10:12:55


4872.00


172




10:12:55


4872.00


172




10:16:13


4872.00


100




10:16:13


4872.00


252




10:16:13


4872.00


252




10:16:13


4872.00


100




10:16:13


4872.00


127




10:16:13


4872.00


137




10:16:13


4872.00


42




10:16:13


4872.00


51




10:16:13


4872.00


86




10:16:13


4872.00


51




10:16:13


4872.00


42




10:16:13


4872.00


32




10:16:13


4872.00


42




10:16:13


4872.00


27




10:16:16


4871.00


59




10:16:16


4871.00


195




10:16:16


4871.00


91




10:16:16


4871.00


31




10:16:16


4871.00


27




10:16:16


4871.00


27




10:16:16


4871.00


136




10:16:16


4871.00


232




10:16:16


4871.00


141




10:16:16


4871.00


231




10:16:16


4871.00


143




10:16:18


4870.00


144




10:16:18


4870.00


175




10:16:18


4870.00


200




10:16:18


4870.00


202




10:16:18


4870.00


223




10:16:18


4870.00


212




10:16:18


4870.00


89




10:16:18


4870.00


43




10:16:18


4870.00


130




10:16:18


4870.00


202




10:16:18


4870.00


246




10:16:18


4870.00


256




10:16:18


4870.00


124




10:16:18


4870.00


24




10:16:18


4870.00


7




10:16:18


4870.00


38




10:16:18


4870.00


23




10:16:18


4870.00


24




10:16:18


4870.00


24




10:16:18


4870.00


24




10:16:18


4870.00


67




10:16:27


4869.00


96




10:16:27


4869.00


44




10:16:27


4869.00


141




10:17:21


4868.00


20




10:17:22


4868.00


140




10:17:35


4868.00


81




10:17:35


4868.00


67




10:17:35


4868.00


21




10:17:35


4868.00


6




10:17:35


4868.00


183




10:17:35


4868.00


97




10:17:35


4868.00


74




10:17:35


4868.00


30




10:17:35


4868.00


22




10:20:06


4867.00


40




10:20:06


4867.00


84




10:20:06


4866.00


133




10:20:06


4866.00


140




10:20:06


4867.00


86




10:20:06


4867.00


184




10:20:06


4867.00


44




10:20:06


4867.00


90




10:20:06


4867.00


40




10:20:06


4867.00


100




10:20:06


4867.00


30




10:20:06


4867.00


75




10:20:06


4866.00


22




10:20:06


4867.00


231




10:20:06


4866.00


133




10:20:06


4866.00


75




10:20:06


4866.00


24




10:20:06


4866.00


21




10:20:06


4866.00


73




10:20:06


4866.00


42




10:22:20


4862.00


155




10:22:20


4862.00


55




10:22:20


4862.00


83




10:22:20


4862.00


177




10:22:23


4861.00


136




10:22:23


4861.00


74




10:22:23


4861.00


83




10:22:23


4861.00


57




10:22:23


4861.00


83




10:29:28


4865.00


200




10:29:28


4865.00


200




10:29:28


4865.00


62




10:29:28


4865.00


200




10:29:28


4865.00


200




10:34:10


4870.00


152




10:34:35


4871.00


75




10:34:54


4871.00


70




10:35:02


4871.00


143




10:35:41


4871.00


75




10:35:49


4871.00


13




10:35:49


4871.00


89




10:35:49


4871.00


11




10:35:49


4871.00


41




10:36:07


4871.00


3




10:36:07


4871.00


23




10:36:15


4871.00


147




10:36:38


4871.00


75




10:36:38


4871.00


43




10:36:38


4871.00


13




10:37:08


4871.00


75




10:37:08


4871.00


77




10:37:32


4871.00


27




10:37:32


4871.00


65




10:37:53


4871.00


19




10:37:53


4871.00


15




10:37:53


4871.00


101




10:38:17


4869.00


200




10:38:17


4869.00


200




10:38:17


4869.00


227




10:38:17


4869.00


336




10:38:17


4869.00


200




10:38:17


4869.00


80




10:38:17


4869.00


200




10:38:17


4869.00


17




10:38:17


4869.00


13




10:38:17


4869.00


44




10:38:17


4869.00


309




10:38:17


4869.00


10




10:38:17


4869.00


44




10:38:17


4869.00


44




10:38:17


4869.00


44




10:38:17


4869.00


8




10:38:17


4869.00


44




10:38:17


4869.00


44




10:38:17


4869.00


44




10:38:17


4869.00


44




10:38:17


4869.00


44




10:38:17


4869.00


10




10:38:17


4869.00


3




10:38:17


4869.00


44




10:38:17


4869.00


35




10:38:17


4869.00


44




10:38:17


4869.00


44




10:38:17


4869.00


150




10:38:30


4867.00


30




10:38:30


4867.00


99




10:38:30


4867.00


210




10:38:30


4867.00


45




10:38:30


4866.00


160




10:45:39


4869.00


40




10:45:39


4869.00


75




10:45:39


4869.00


110




10:45:40


4869.00


258




10:45:40


4869.00


42




10:45:40


4869.00


216




10:45:46


4869.00


182




10:45:46


4869.00


76




10:45:46


4869.00


200




10:47:17


4868.00


15




10:47:17


4868.00


200




10:47:17


4868.00


75




10:47:17


4868.00


90




10:52:18


4867.00


261




10:52:18


4867.00


108




10:52:55


4868.00


75




10:52:55


4868.00


40




10:54:02


4868.00


205




10:54:02


4868.00


75




10:54:02


4868.00


86




10:54:02


4868.00


111




10:54:02


4868.00


86




10:54:02


4868.00


111




10:54:02


4868.00


86




10:54:02


4868.00


45




10:54:02


4868.00


86




10:56:56


4868.00


55




10:57:25


4868.00


138




10:57:25


4868.00


180




10:57:25


4868.00


124




10:57:25


4868.00


38




10:57:25


4868.00


97




10:57:25


4868.00


124




10:57:25


4868.00


200




10:57:41


4868.00


92




10:57:41


4868.00


28




10:57:41


4868.00


234




10:57:41


4868.00


1




10:57:41


4868.00


273




10:57:41


4868.00


200




10:57:41


4868.00


35




10:57:41


4868.00


9




10:57:41


4868.00


21




10:57:41


4868.00


92




10:57:41


4868.00


6




10:57:41


4868.00


28




10:57:41


4868.00


161




10:57:48


4868.00


74




10:57:48


4868.00


92




10:57:48


4868.00


28




10:57:48


4868.00


114




10:57:48


4868.00


121




10:58:12


4867.00


283




10:58:12


4867.00


111




10:58:12


4867.00


33




10:58:12


4866.00


159




10:58:12


4866.00


151




11:04:41


4864.00


161




11:04:41


4864.00


88




11:04:55


4864.00


8




11:04:55


4864.00


249




11:04:55


4864.00


249




11:04:55


4864.00


45




11:04:55


4864.00


133




11:04:55


4864.00


88




11:04:55


4864.00


213




11:05:20


4864.00


484




11:05:20


4864.00


189




11:05:20


4864.00


58




11:13:33


4864.00


27




11:13:33


4864.00


35




11:13:33


4864.00


73




11:13:48


4864.00


37




11:13:48


4864.00


60




11:13:48


4864.00


60




11:14:17


4864.00


60




11:14:17


4864.00


57




11:14:47


4864.00


59




11:14:47


4864.00


14




11:14:47


4864.00


68




11:15:17


4864.00


83




11:15:17


4864.00


75




11:15:37


4862.00


7




11:15:37


4862.00


131




11:15:37


4862.00


127




11:15:37


4862.00


314




11:15:37


4862.00


146




11:15:37


4862.00


11




11:15:37


4862.00


130




11:15:37


4862.00


133




11:15:37


4861.00


204




11:15:37


4861.00


200




11:15:37


4861.00


10




11:15:37


4861.00


10




11:15:37


4861.00


37




11:15:37


4861.00


37




11:15:37


4861.00


10




11:15:37


4861.00


204




11:15:37


4861.00


36




11:15:37


4861.00


3




11:15:37


4861.00


164




11:15:37


4861.00


33




11:15:37


4861.00


204




11:15:37


4861.00


17




11:15:37


4861.00


22




11:15:37


4861.00


170




11:15:41


4861.00


17




11:15:41


4861.00


73




11:15:41


4861.00


75




11:15:41


4861.00


16




11:15:41


4861.00


39




11:15:44


4861.00


58




11:15:44


4861.00


109




11:15:44


4861.00


7




11:15:45


4861.00


1




11:16:47


4858.00


54




11:16:47


4858.00


99




11:17:19


4858.00


165




11:18:03


4858.00


118




11:20:58


4861.00


218




11:20:58


4861.00


172




11:20:58


4861.00


280




11:20:58


4861.00


108




11:21:01


4860.00


113




11:21:03


4860.00


142




11:21:03


4860.00


60




11:21:03


4860.00


156




11:21:03


4860.00


108




11:21:30


4857.00


146




11:27:51


4860.00


200




11:27:51


4860.00


145




11:27:51


4860.00


24




11:27:51


4860.00


20




11:27:51


4860.00


6




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


1




11:27:51


4860.00


7




11:27:51


4860.00


4




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


7




11:27:51


4860.00


24




11:27:51


4860.00


132




11:27:51


4860.00


19




11:27:51


4860.00


27




11:27:51


4860.00


111




11:27:52


4860.00


146




11:27:52


4860.00


33




11:27:52


4860.00


33




11:27:52


4860.00


33




11:27:52


4860.00


54




11:27:52


4860.00


108




11:27:52


4860.00


9




11:27:52


4860.00


9




11:27:52


4860.00


9




11:28:36


4859.00


34




11:28:36


4859.00


135




11:31:39


4864.00


56




11:31:39


4864.00


280




11:31:39


4864.00


140




11:31:39


4864.00


420




11:31:39


4864.00


21




11:31:39


4864.00


421




11:40:51


4864.00


123




11:41:21


4863.00


193




11:41:21


4863.00


59




11:41:21


4863.00


278




11:41:21


4863.00


155




11:41:21


4863.00


59




11:41:21


4863.00


9




11:41:21


4863.00


59




11:41:21


4863.00


64




11:41:21


4863.00


216




11:41:21


4863.00


425




11:41:21


4863.00


494




11:41:21


4863.00


68




11:41:21


4863.00


193




11:41:21


4863.00


103




11:41:21


4863.00


28




11:41:21


4863.00


87




11:41:24


4862.00


10




11:41:24


4862.00


261




11:41:30


4861.00


148




11:41:30


4861.00


138




11:43:15


4852.00


139




11:43:15


4852.00


143




11:43:15


4852.00


1




11:43:15


4852.00


137




11:43:15


4852.00


3




11:43:15


4852.00


130




11:44:00


4849.00


24




11:50:01


4853.00


132




11:52:03


4853.00


75




11:52:03


4853.00


43




11:52:03


4853.00


130




11:52:03


4853.00


75




11:52:06


4853.00


96




11:52:06


4853.00


104




11:52:06


4853.00


6




11:52:06


4853.00


22




11:52:06


4853.00


200




11:52:07


4853.00


17




11:52:58


4850.00


39




11:52:58


4850.00


161




11:52:58


4850.00


39




11:52:58


4850.00


5




11:52:58


4850.00


20




11:55:17


4852.00


105




11:55:17


4852.00


105




11:55:17


4852.00


27




11:57:40


4853.00


119




11:57:40


4853.00


158




11:57:40


4853.00


155




11:57:40


4853.00


285




11:57:40


4853.00


222




11:57:40


4853.00


74




11:57:40


4853.00


108




11:57:40


4853.00


74




11:57:40


4853.00


158




11:57:40


4853.00


48




11:57:40


4853.00


172




11:57:40


4853.00


232




11:57:40


4853.00


172




11:57:40


4853.00


158




11:57:40


4853.00


34




11:57:40


4853.00


81




11:57:40


4853.00


90




12:04:53


4857.00


6




12:06:10


4856.00


61




12:06:10


4856.00


200




12:06:10


4856.00


82




12:06:10


4856.00


279




12:06:10


4856.00


200




12:06:10


4856.00


200




12:06:10


4856.00


322




12:06:10


4856.00


99




12:06:12


4856.00


22




12:06:12


4856.00


74




12:10:05


4854.00


149




12:10:05


4854.00


35




12:10:05


4854.00


56




12:10:05


4854.00


60




12:12:27


4855.00


45




12:12:27


4855.00


36




12:12:27


4855.00


71




12:12:46


4856.00


123




12:13:01


4856.00


43




12:13:01


4856.00


49




12:14:23


4859.00


41




12:14:23


4859.00


14




12:15:22


4864.00


3




12:15:22


4864.00


75




12:15:22


4864.00


54




12:17:48


4866.00


37




12:17:48


4866.00


125




12:17:48


4866.00


110




12:17:48


4866.00


100




12:17:48


4866.00


201




12:17:48


4866.00


55




12:17:48


4866.00


77




12:17:48


4866.00


18




12:17:48


4866.00


232




12:17:48


4866.00


232




12:17:48


4866.00


120




12:18:32


4866.00


302




12:18:36


4864.00


200




12:18:36


4864.00


165




12:18:36


4864.00


35




12:18:36


4864.00


35




12:18:36


4864.00


25




12:18:36


4864.00


35




12:18:36


4864.00


35




12:18:37


4864.00


35




12:18:37


4864.00


35




12:18:37


4864.00


35




12:20:29


4863.00


200




12:20:29


4863.00


253




12:20:29


4863.00


52




12:20:29


4863.00


200




12:20:29


4863.00


52




12:20:29


4863.00


52




12:20:29


4863.00


52




12:20:29


4863.00


30




12:20:29


4862.00


123




12:20:29


4862.00


36




12:20:29


4862.00


41




12:20:29


4862.00


159




12:20:29


4862.00


159




12:20:29


4862.00


49




12:20:29


4862.00


10




12:20:34


4862.00


10




12:20:34


4862.00


94




12:25:17


4864.00


143




12:25:17


4864.00


143




12:25:27


4863.00


42




12:25:27


4863.00


98




12:25:27


4863.00


42




12:25:27


4863.00


148




12:25:27


4863.00


106




12:25:27


4863.00


38




12:25:27


4863.00


200




12:25:27


4863.00


200




12:25:27


4863.00


102




12:25:27


4863.00


49




12:25:27


4863.00


133




12:25:27


4863.00


264




12:25:27


4863.00


145




12:25:27


4863.00


28




12:25:27


4863.00


15




12:25:27


4863.00


4




12:25:27


4863.00


1




12:25:27


4863.00


28




12:25:27


4863.00


15




12:25:27


4863.00


15




12:25:27


4863.00


5




12:25:27


4863.00


28




12:25:27


4863.00


15




12:25:27


4863.00


28




12:25:27


4863.00


15




12:25:27


4863.00


28




12:25:27


4863.00


15




12:25:27


4863.00


28




12:25:27


4863.00


18




12:25:27


4863.00


15




12:25:27


4863.00


15




12:25:27


4863.00


13




12:25:27


4863.00


100




12:25:27


4863.00


18




12:25:27


4863.00


53




12:25:27


4863.00


67




12:25:27


4863.00


11




12:25:27


4863.00


166




12:31:40


4863.00


33




12:31:47


4863.00


140




12:36:04


4868.00


4




12:36:04


4868.00


13




12:36:04


4868.00


200




12:36:04


4868.00


4




12:36:04


4868.00


4




12:36:04


4868.00


4




12:36:04


4868.00


17




12:36:04


4868.00


17




12:36:04


4868.00


17




12:36:04


4868.00


4




12:36:04


4868.00


17




12:36:04


4868.00


17




12:36:04


4868.00


17




12:36:04


4868.00


4




12:36:04


4868.00


17




12:36:04


4868.00


17




12:36:04


4868.00


17




12:36:04


4868.00


17




12:36:04


4868.00


17




12:36:04


4868.00


17




12:36:04


4868.00


200




12:36:04


4868.00


212




12:40:06


4871.00


252




12:40:06


4871.00


48




12:40:26


4871.00


15




12:40:26


4871.00


86




12:40:26


4871.00


57




12:40:53


4870.00


100




12:40:53


4870.00


48




12:40:53


4870.00


200




12:40:53


4870.00


48




12:40:53


4870.00


200




12:40:53


4870.00


10




12:40:53


4870.00


100




12:40:53


4870.00


38




12:40:53


4870.00


282




12:40:53


4870.00


293




12:40:53


4870.00


100




12:40:53


4870.00


10




12:40:53


4870.00


38




12:40:53


4870.00


19




12:44:08


4870.00


66




12:44:53


4870.00


98




12:46:41


4877.00


37




12:46:41


4877.00


20




12:46:45


4875.00


101




12:47:09


4875.00


99




12:47:09


4875.00


24




12:47:09


4875.00


21




12:47:09


4875.00


27




12:47:09


4875.00


31




12:47:09


4875.00


103




12:47:09


4875.00


97




12:47:09


4875.00


25




12:47:09


4875.00


25




12:47:09


4875.00


25




12:47:09


4875.00


25




12:47:09


4875.00


25




12:47:09


4875.00


25




12:47:10


4875.00


25




12:47:10


4875.00


25




12:47:11


4875.00


162




12:47:11


4875.00


38




12:47:12


4875.00


25




12:47:12


4875.00


117




12:47:12


4875.00


25




12:47:12


4875.00


25




12:47:46


4876.00


200




12:47:46


4876.00


132




12:47:46


4876.00


200




12:47:46


4876.00


166




12:47:46


4876.00


166




12:47:46


4876.00


200




12:47:46


4876.00


177




12:47:46


4876.00


28




12:47:46


4876.00


8




12:47:46


4876.00


28




12:47:46


4876.00


28




12:47:46


4876.00


200




12:47:46


4876.00


39




12:47:46


4876.00


94




12:47:46


4876.00


8




12:47:46


4876.00


28




12:47:46


4876.00


104




12:47:46


4876.00


53




12:49:22


4869.00


25




12:49:22


4869.00


137




12:49:22


4869.00


67




12:49:22


4869.00


46




12:49:22


4869.00


135




12:55:11


4868.00


200




12:55:11


4868.00


42




12:55:11


4868.00


8




12:55:11


4868.00


127




12:55:11


4868.00


10




12:55:11


4868.00


142




12:55:11


4868.00


42




12:55:11


4868.00


42




12:55:11


4868.00


32




12:55:11


4868.00


42




12:55:11


4868.00


16




12:55:11


4868.00


42




12:55:11


4868.00


4




12:55:11


4868.00


8




12:55:11


4868.00


73




12:55:11


4868.00


16




12:55:11


4868.00


100




12:55:11


4868.00


100




12:55:11


4868.00


54




12:55:14


4868.00


113




12:55:14


4868.00


40




12:55:14


4868.00


85




12:55:15


4867.00


147




12:55:47


4867.00


11




13:00:21


4867.00


88




13:00:21


4867.00


112




13:00:21


4867.00


112




13:00:21


4867.00


13




13:00:21


4867.00


3




13:00:21


4867.00


112




13:00:21


4867.00


88




13:06:27


4869.00


364




13:06:27


4869.00


290




13:07:14


4869.00


37




13:07:14


4869.00


256




13:07:14


4869.00


71




13:07:14


4869.00


256




13:07:14


4869.00


364




13:07:14


4869.00


223




13:07:14


4869.00


331




13:07:14


4869.00


33




13:07:14


4869.00


117




13:07:14


4869.00


141




13:07:14


4869.00


61




13:07:14


4869.00


141




13:07:14


4869.00


141




13:07:14


4869.00


140




13:07:14


4869.00


83




13:07:14


4869.00


1




13:07:14


4869.00


93




13:07:16


4868.00


159




13:15:28


4866.00


96




13:15:28


4866.00


104




13:15:28


4866.00


104




13:15:28


4866.00


96




13:15:28


4866.00


8




13:15:28


4866.00


200




13:15:28


4866.00


40




13:15:28


4866.00


40




13:15:28


4866.00


1




13:15:28


4866.00


40




13:15:28


4866.00


100




13:15:28


4866.00


67




13:15:28


4866.00


33




13:15:29


4866.00


40




13:15:29


4866.00


40




13:15:29


4866.00


90




13:15:29


4866.00


83




13:15:29


4866.00


21




13:15:29


4866.00


40




13:15:29


4866.00


100




13:15:31


4866.00


4




13:15:31


4866.00


16




13:18:23


4864.00


7




13:21:09


4870.00


132




13:21:24


4870.00


157




13:21:54


4870.00


61




13:21:55


4869.00


200




13:22:23


4869.00


100




13:23:15


4870.00


157




13:23:25


4869.00


100




13:23:25


4869.00


154




13:23:25


4869.00


34




13:23:25


4869.00


39




13:23:25


4869.00


10




13:23:25


4869.00


10




13:23:25


4869.00


10




13:23:25


4869.00


10




13:23:25


4869.00


10




13:23:25


4869.00


10




13:23:25


4869.00


10




13:23:25


4869.00


10




13:23:25


4869.00


10




13:23:25


4869.00


10




13:23:25


4869.00


2




13:23:25


4869.00


34




13:23:25


4869.00


34




13:23:25


4869.00


34




13:23:25


4869.00


34




13:23:25


4869.00


34




13:23:25


4869.00


34




13:23:25


4869.00


34




13:23:25


4869.00


34




13:23:25


4869.00


103




13:23:25


4869.00


34




13:23:25


4869.00


20




13:23:25


4869.00


100




13:23:25


4869.00


66




13:23:25


4869.00


66




13:23:25


4869.00


34




13:25:00


4869.00


200




13:25:10


4869.00


43




13:25:10


4869.00


96




13:25:10


4869.00


4




13:25:10


4869.00


135




13:25:10


4869.00


200




13:25:10


4869.00


139




13:25:10


4869.00


200




13:25:10


4869.00


310




13:25:10


4869.00


2




13:25:10


4869.00


13




13:25:10


4869.00


34




13:25:10


4869.00


133




13:25:10


4869.00


34




13:25:10


4869.00


75




13:25:10


4869.00


197




13:25:12


4868.00


53




13:25:12


4868.00


135




13:25:12


4868.00


150




13:29:35


4867.00


115




13:29:35


4867.00


45




13:33:52


4868.00


200




13:35:57


4870.00


44




13:35:57


4870.00


7




13:35:57


4870.00


52




13:35:57


4870.00


6




13:35:57


4870.00


4




13:35:57


4870.00


151




13:36:12


4870.00


141




13:36:17


4869.00


200




13:36:17


4869.00


200




13:36:17


4869.00


82




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


200




13:36:17


4869.00


200




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


9




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


12




13:36:17


4869.00


82




13:36:17


4869.00


200




13:36:17


4869.00


6




13:36:17


4869.00


12




13:36:17


4869.00


200




13:36:17


4869.00


200




13:36:17


4869.00


3




13:36:17


4869.00


12




13:36:17


4869.00


130




13:36:17


4869.00


100




13:36:17


4869.00


100




13:36:17


4869.00


15




13:36:17


4869.00


114




13:36:19


4869.00


100




13:36:19


4869.00


100




13:36:59


4868.00


185




13:37:21


4867.00


140




13:37:21


4866.00


134




13:37:21


4866.00


1




13:37:21


4866.00


100




13:37:21


4866.00


32




13:39:31


4866.00


90




13:40:07


4866.00


100




13:40:07


4866.00


135




13:40:07


4866.00


23




13:40:07


4866.00


45




13:40:07


4866.00


55




13:40:07


4866.00


60




13:40:08


4866.00


10




13:40:08


4866.00


100




13:42:36


4869.00


200




13:42:36


4869.00


195




13:42:36


4869.00


173




13:42:36


4869.00


250




13:42:36


4869.00


75




13:42:36


4869.00


47




13:44:47


4871.00


30




13:44:47


4871.00


35




13:44:47


4871.00


140




13:44:47


4871.00


85




13:44:47


4871.00


60




13:44:47


4871.00


60




13:44:47


4871.00


60




13:44:47


4871.00


35




13:44:47


4871.00


77




13:45:02


4871.00


374




13:45:02


4871.00


145




13:45:03


4870.00


67




13:45:03


4870.00


72




13:45:31


4867.00


147




13:45:44


4865.00


138




13:51:53


4868.00


58




13:51:53


4868.00


68




13:53:55


4868.00


226




13:53:55


4867.00


179




13:53:55


4867.00


143




13:53:55


4867.00


200




13:53:55


4867.00


139




13:53:55


4867.00


115




13:53:55


4867.00


254




13:53:55


4867.00


200




13:53:55


4867.00


210




13:53:55


4867.00


27




13:53:55


4867.00


135




13:53:55


4867.00


137




13:53:55


4867.00


27




13:53:55


4867.00


27




13:53:55


4867.00


27




13:53:55


4867.00


27




13:53:55


4867.00


27




13:53:55


4867.00


27




13:53:55


4867.00


19




13:53:55


4867.00


27




13:53:55


4867.00


13




13:53:55


4867.00


7




13:53:55


4867.00


21




13:53:56


4867.00


179




14:01:20


4868.00


139




14:01:20


4868.00


72




14:01:20


4868.00


130




14:01:34


4868.00


68




14:03:15


4870.00


45




14:03:38


4870.00


15




14:03:38


4870.00


141




14:03:38


4870.00


200




14:03:38


4870.00


155




14:03:38


4870.00


200




14:03:38


4870.00


92




14:03:38


4870.00


200




14:03:38


4870.00


11




14:03:38


4870.00


141




14:03:38


4870.00


200




14:03:38


4870.00


15




14:03:38


4870.00


15




14:03:38


4870.00


38




14:03:38


4870.00


162




14:03:38


4870.00


200




14:03:38


4870.00


180




14:03:38


4870.00


180




14:03:38


4870.00


20




14:03:38


4870.00


15




14:05:03


4870.00


45




14:05:03


4870.00


140




14:05:03


4870.00


79




14:05:03


4870.00


131




14:05:03


4870.00


137




14:05:03


4870.00


131




14:05:03


4870.00


47




14:05:03


4870.00


200




14:05:03


4870.00


115




14:05:03


4870.00


75




14:05:03


4870.00


99




14:07:50


4868.00


135




14:07:50


4868.00


106




14:07:50


4868.00


27




14:07:50


4868.00


29




14:07:50


4868.00


86




14:07:50


4868.00


21




14:07:51


4868.00


141




14:07:51


4868.00


144




14:07:51


4868.00


152




14:10:13


4866.00


42




14:10:17


4866.00


135




14:11:19


4864.00


89




14:16:15


4868.00


14




14:16:22


4868.00


142




14:16:50


4868.00


135




14:16:50


4868.00


15




14:16:50


4868.00


40




14:16:50


4868.00


90




14:16:50


4868.00


41




14:16:54


4868.00


347




14:16:54


4868.00


347




14:16:54


4868.00


41




14:16:54


4868.00


136




14:16:54


4868.00


54




14:16:54


4868.00


70




14:16:54


4868.00


200




14:16:54


4868.00


136




14:16:54


4868.00


101




14:16:54


4868.00


17




14:16:54


4868.00


41




14:16:54


4868.00


41




14:16:54


4868.00


23




14:16:54


4868.00


41




14:16:54


4868.00


120




14:20:43


4867.00


49




14:20:43


4867.00


152




14:20:43


4867.00


122




14:20:43


4867.00


200




14:20:43


4867.00


149




14:20:43


4867.00


153




14:20:43


4867.00


317




14:20:43


4867.00


151




14:20:43


4867.00


145




14:20:43


4867.00


81




14:20:43


4867.00


32




14:20:43


4867.00


27




14:20:43


4867.00


6




14:20:43


4867.00


2




14:20:43


4867.00


7




14:20:43


4867.00


27




14:20:43


4867.00


6




14:20:43


4867.00


27




14:20:43


4867.00


6




14:20:43


4867.00


113




14:20:43


4867.00


1




14:20:43


4867.00


2




14:20:43


4867.00


200




14:20:43


4867.00


3




14:20:43


4867.00


6




14:20:43


4867.00


5




14:20:43


4867.00


7




14:20:43


4867.00


12




14:20:43


4867.00


191




14:20:43


4867.00


30




14:20:43


4867.00


12




14:20:43


4867.00


102




14:20:48


4866.00


200




14:20:48


4866.00


10




14:20:48


4866.00


2




14:20:48


4866.00


200




14:20:48


4866.00


128




14:20:48


4866.00


10




14:20:48


4866.00


10




14:20:48


4866.00


200




14:20:48


4866.00


12




14:20:48


4866.00


149




14:23:25


4865.00


100




14:23:25


4865.00


100




14:23:25


4865.00


5




14:23:25


4865.00


175




14:23:25


4865.00


9




14:23:25


4865.00


5




14:23:25


4865.00


176




14:24:04


4860.00


136




14:24:04


4860.00


136




14:28:00


4861.00


21




14:28:00


4861.00


200




14:28:00


4861.00


13




14:28:00


4861.00


200




14:28:00


4861.00


5




14:28:00


4861.00


21




14:28:00


4861.00


21




14:28:00


4861.00


200




14:29:23


4864.00


270




14:29:23


4864.00


62




14:29:23


4864.00


648




14:29:23


4864.00


108




14:29:23


4864.00


27




14:29:23


4864.00


108




14:29:23


4864.00


21




14:29:23


4864.00


8




14:29:23


4864.00


129




14:29:23


4864.00


19




14:29:24


4863.00


180




14:29:24


4863.00


188




14:29:24


4863.00


48




14:30:03


4863.00


20




14:30:03


4863.00


47




14:30:03


4863.00


74




14:30:20


4862.00


136




14:30:20


4861.00


34




14:30:20


4861.00


102




14:30:20


4861.00


187




14:30:20


4861.00


195




14:30:20


4861.00


158




14:30:37


4858.00


150




14:31:00


4858.00


91




14:34:38


4860.00


148




14:34:38


4860.00


38




14:34:38


4860.00


3




14:34:38


4860.00


52




14:34:38


4860.00


320




14:34:38


4860.00


200




14:34:38


4860.00


8




14:34:38


4860.00


100




14:34:38


4860.00


200




14:34:38


4860.00


200




14:34:38


4860.00


68




14:34:38


4860.00


35




14:34:38


4860.00


3




14:34:38


4860.00


10




14:34:38


4860.00


38




14:34:38


4860.00


38




14:34:38


4860.00


75




14:34:38


4860.00


378




14:34:38


4860.00


75




14:34:38


4859.00


90




14:34:39


4859.00


52




14:34:39


4859.00


38




14:34:42


4859.00


90




14:34:42


4859.00


28




14:34:42


4859.00


62




14:35:38


4858.00


135




14:35:40


4857.00


81




14:35:40


4857.00


52




14:35:40


4857.00


170




14:35:40


4857.00


137




14:35:40


4857.00


177




14:35:40


4857.00


135




14:37:01


4854.00


159




14:38:10


4853.00


189




14:39:09


4852.00


41




14:39:09


4852.00


107




14:39:09


4852.00


41




14:39:09


4852.00


25




14:39:09


4852.00


41




14:39:09


4852.00


41




14:39:09


4852.00


181




14:39:09


4852.00


200




14:39:09


4852.00


51




14:39:09


4852.00


14




14:39:09


4852.00


126




14:39:09


4852.00


12




14:39:09


4852.00


12




14:39:09


4852.00


124




14:39:09


4852.00


200




14:39:09


4852.00


37




14:39:09


4852.00


53




14:39:09


4852.00


17




14:39:09


4851.00


134




14:39:09


4851.00


202




14:39:48


4845.00


151




14:39:48


4845.00


1




14:39:48


4845.00


140




14:41:08


4849.00


288




14:41:08


4849.00


112




14:41:08


4849.00


34




14:41:09


4848.00


86




14:41:09


4848.00


49




14:41:09


4848.00


144




14:41:09


4848.00


135




14:42:21


4847.00


10




14:42:22


4847.00


83




14:42:22


4847.00


178




14:42:45


4845.00


80




14:42:53


4845.00


29




14:44:10


4851.00


73




14:44:10


4851.00


141




14:44:10


4851.00


132




14:44:10


4851.00


271




14:44:10


4851.00


51




14:44:10


4851.00


24




14:44:10


4851.00


32




14:44:10


4851.00


80




14:44:10


4851.00


92




14:44:10


4851.00


14




14:44:10


4851.00


14




14:44:10


4851.00


80




14:44:10


4851.00


75




14:44:10


4851.00


99




14:45:48


4848.00


71




14:45:48


4848.00


26




14:45:48


4848.00


26




14:45:48


4848.00


26




14:45:48


4848.00


7




14:45:48


4848.00


26




14:45:48


4848.00


26




14:45:48


4848.00


129




14:45:48


4848.00


129




14:45:48


4848.00


26




14:45:48


4848.00


75




14:45:48


4848.00


17




14:45:48


4848.00


106




14:49:31


4846.00


200




14:49:31


4846.00


145




14:49:31


4846.00


145




14:49:31


4846.00


7




14:49:31


4846.00


2




14:49:45


4846.00


22




14:49:45


4846.00


178




14:49:45


4846.00


148




14:49:45


4846.00


200




14:49:45


4846.00


197




14:49:45


4846.00


200




14:49:45


4846.00


197




14:49:45


4846.00


51




14:49:45


4846.00


46




14:49:45


4846.00


140




14:49:45


4846.00


90




14:49:45


4846.00


79




14:49:45


4846.00


21




14:49:45


4846.00


140




14:49:45


4846.00


15




14:49:45


4846.00


40




14:49:45


4846.00


14




14:49:46


4846.00


142




14:49:59


4845.00


154




14:49:59


4845.00


4




14:51:39


4844.00


17




14:51:56


4844.00


21




14:51:56


4844.00


257




14:51:56


4844.00


99




14:51:56


4844.00


9




14:51:56


4844.00


46




14:51:56


4844.00


140




14:51:56


4844.00


129




14:52:11


4843.00


137




14:52:15


4840.00


117




14:52:15


4840.00


20




14:52:48


4839.00


158




14:53:14


4839.00


16




14:53:27


4839.00


16




14:53:27


4839.00


29




14:53:37


4839.00


61




14:53:37


4839.00


113




14:53:37


4839.00


115




14:53:37


4839.00


77




14:53:37


4839.00


131




14:57:34


4839.00


66




14:57:34


4839.00


126




14:57:34


4839.00


38




14:57:34


4839.00


258




14:57:34


4839.00


324




14:57:34


4839.00


136




14:57:34


4839.00


18




14:57:34


4839.00


202




14:58:06


4840.00


200




14:58:06


4840.00


123




14:58:06


4840.00


6




14:58:35


4841.00


90




14:58:35


4841.00


23




14:58:35


4841.00


23




14:58:35


4841.00


87




14:58:35


4841.00


87




14:58:35


4841.00


43




14:58:35


4841.00


13




14:58:35


4841.00


13




14:58:35


4841.00


117




14:58:35


4841.00


113




14:58:35


4841.00


140




14:58:35


4841.00


200




14:58:35


4841.00


43




14:58:35


4841.00


13




14:58:35


4841.00


200




14:58:35


4841.00


13




14:58:35


4841.00


43




15:01:07


4845.00


80




15:01:08


4845.00


120




15:01:08


4845.00


10




15:01:08


4845.00


10




15:01:08


4845.00


25




15:01:08


4845.00


10




15:01:14


4845.00


190




15:01:14


4845.00


10




15:01:15


4845.00


24




15:01:16


4845.00


71




15:01:18


4845.00


77




15:01:18


4845.00


52




15:01:18


4845.00


52




15:01:18


4845.00


60




15:01:18


4845.00


1




15:01:18


4845.00


88




15:01:18


4845.00


135




15:01:18


4845.00


35




15:01:18


4845.00


65




15:01:18


4845.00


35




15:01:18


4845.00


35




15:01:18


4845.00


35




15:01:19


4845.00


35




15:01:19


4845.00


35




15:01:19


4845.00


96




15:01:19


4845.00


88




15:01:19


4845.00


13




15:03:09


4845.00


200




15:03:09


4845.00


200




15:03:09


4845.00


49




15:03:09


4845.00


200




15:03:09


4845.00


334




15:03:09


4845.00


200




15:03:09


4845.00


13




15:03:09


4845.00


13




15:03:09


4845.00


13




15:03:09


4845.00


13




15:03:09


4845.00


44




15:03:09


4845.00


34




15:03:09


4845.00


44




15:03:09


4845.00


13




15:03:09


4845.00


44




15:03:09


4845.00


44




15:03:10


4845.00


50




15:05:01


4845.00


13




15:05:01


4845.00


143




15:05:01


4845.00


44




15:05:01


4845.00


136




15:05:01


4845.00


10




15:05:01


4845.00


44




15:05:01


4845.00


134




15:05:01


4845.00


136




15:05:01


4845.00


150




15:05:01


4845.00


141




15:05:01


4845.00


276




15:05:01


4845.00


134




15:05:01


4845.00


110




15:11:01


4848.00


3




15:11:01


4848.00


12




15:11:01


4848.00


12




15:11:01


4848.00


12




15:11:01


4848.00


12




15:11:01


4848.00


6




15:11:01


4848.00


12




15:11:01


4848.00


3




15:11:01


4848.00


29




15:11:01


4848.00


143




15:11:01


4848.00


171




15:11:01


4848.00


200




15:11:01


4848.00


254




15:11:01


4848.00


99




15:11:01


4848.00


101




15:11:01


4848.00


353




15:11:01


4848.00


17




15:11:01


4848.00


12




15:11:01


4848.00


183




15:12:40


4849.00


200




15:12:40


4849.00


218




15:12:40


4849.00


200




15:12:40


4849.00


200




15:12:40


4849.00


95




15:12:40


4849.00


105




15:12:40


4849.00


81




15:12:40


4849.00


85




15:12:40


4849.00


42




15:12:40


4849.00


26




15:12:40


4849.00


12




15:12:40


4849.00


12




15:12:40


4849.00


12




15:12:40


4849.00


2




15:12:40


4849.00


12




15:12:40


4849.00


11




15:12:40


4849.00


12




15:12:40


4849.00


12




15:12:40


4849.00


12




15:12:40


4849.00


2




15:12:40


4849.00


82




15:12:40


4849.00


200




15:12:40


4849.00


104




15:12:40


4849.00


96




15:12:40


4849.00


9




15:12:40


4849.00


24




15:12:40


4849.00


24




15:12:40


4849.00


7




15:12:40


4849.00


42




15:12:40


4849.00


12




15:12:40


4849.00


31




15:12:40


4849.00


21




15:12:40


4849.00


200




15:13:21


4850.00


9




15:13:21


4850.00


40




15:13:21


4850.00


200




15:13:21


4850.00


33




15:13:21


4850.00


102




15:13:21


4850.00


9




15:13:21


4850.00


196




15:13:21


4850.00


33




15:13:21


4850.00


33




15:13:45


4850.00


142




15:13:45


4850.00


105




15:13:45


4850.00


4




15:13:45


4850.00


31




15:13:45


4850.00


176




15:13:45


4850.00


33




15:13:45


4850.00


24




15:13:45


4850.00


33




15:13:45


4850.00


33




15:13:45


4850.00


33




15:13:45


4850.00


33




15:13:45


4850.00


81




15:13:45


4850.00


75




15:13:45


4850.00


29




15:13:56


4848.00


149




15:14:00


4846.00


106




15:14:00


4846.00


148




15:14:00


4846.00


40




15:17:10


4849.00


200




15:17:10


4849.00


200




15:17:10


4849.00


55




15:17:10


4849.00


200




15:17:10


4849.00


55




15:17:10


4849.00


200




15:17:10


4849.00


1




15:17:10


4849.00


7




15:17:10


4849.00


166




15:17:10


4849.00


28




15:17:10


4849.00


19




15:17:10


4849.00


28




15:17:10


4849.00


19




15:17:10


4849.00


28




15:17:10


4849.00


28




15:17:10


4849.00


7




15:17:10


4849.00


28




15:17:10


4849.00


34




15:17:10


4849.00


188




15:17:10


4849.00


193




15:20:25


4851.00


147




15:20:25


4851.00


200




15:20:25


4851.00


200




15:20:25


4851.00


172




15:20:25


4851.00


137




15:20:25


4851.00


55




15:20:25


4851.00


19




15:20:25


4851.00


55




15:20:25


4851.00


55




15:20:25


4851.00


55




15:20:25


4851.00


63




15:20:59


4850.00


38




15:20:59


4850.00


38




15:20:59


4850.00


60




15:20:59


4850.00


90




15:22:31


4853.00


25




15:22:31


4853.00


214




15:22:31


4853.00


142




15:22:31


4853.00


214




15:22:31


4853.00


32




15:22:31


4853.00


25




15:22:42


4853.00


71




15:24:23


4856.00


1




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


25




15:24:23


4856.00


25




15:24:23


4856.00


16




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


7




15:24:23


4856.00


5




15:24:23


4856.00


25




15:24:23


4856.00


132




15:24:23


4856.00


78




15:24:23


4856.00


122




15:24:23


4856.00


315




15:24:23


4856.00


132




15:24:23


4856.00


200




15:24:23


4856.00


132




15:24:23


4856.00


200




15:24:23


4856.00


200




15:24:23


4856.00


197




15:24:23


4856.00


25




15:24:23


4856.00


75




15:24:23


4856.00


27




15:24:23


4856.00


200




15:24:24


4856.00


7




15:24:24


4856.00


25




15:24:35


4856.00


12




15:25:10


4856.00


109




15:27:29


4858.00


206




15:27:29


4858.00


92




15:27:29


4858.00


90




15:29:56


4858.00


197




15:29:56


4858.00


213




15:29:56


4858.00


49




15:29:56


4858.00


159




15:29:56


4858.00


15




15:29:56


4858.00


159




15:29:56


4858.00


15




15:29:56


4858.00


34




15:29:56


4858.00


159




15:29:56


4858.00


410




15:29:57


4858.00


169




15:32:44


4858.00


238




15:32:44


4858.00


74




15:32:44


4858.00


74




15:32:44


4858.00


1




15:32:44


4858.00


3




15:32:44


4858.00


8




15:32:44


4858.00


241




15:32:44


4858.00


42




15:32:44


4858.00


199




15:36:36


4861.00


173




15:36:36


4861.00


32




15:36:36


4861.00


146




15:36:36


4861.00


144




15:36:36


4861.00


145




15:36:36


4861.00


85




15:36:36


4861.00


182




15:36:36


4861.00


26




15:36:36


4861.00


228




15:36:36


4861.00


24




15:36:36


4861.00


52




15:36:36


4861.00


168




15:36:36


4861.00


205




15:36:36


4861.00


167




15:36:36


4861.00


24




15:36:36


4861.00


109




15:36:36


4861.00


205




15:36:36


4861.00


205




15:36:36


4861.00


205




15:36:36


4861.00


24




15:36:36


4861.00


205




15:36:36


4861.00


55




15:36:36


4861.00


24




15:36:36


4861.00


24




15:36:36


4861.00


24




15:36:47


4861.00


23




15:36:47


4861.00


200




15:38:15


4861.00


35




15:38:15


4861.00


151




15:38:15


4861.00


329




15:38:15


4861.00


165




15:38:15


4861.00


200




15:38:15


4861.00


114




15:38:15


4861.00


39




15:38:15


4861.00


142




15:38:15


4861.00


6




15:38:15


4861.00


128




15:38:15


4861.00


145




15:38:15


4861.00


23




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


1




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


4




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


6




15:38:15


4861.00


49




15:38:15


4861.00


23




15:38:15


4861.00


49




15:38:15


4861.00


151




15:38:15


4861.00


12




15:38:15


4861.00


79




15:38:15


4861.00


23




15:38:15


4861.00


36




15:38:15


4861.00


349




15:38:15


4861.00


73




15:38:15


4861.00


6




15:38:15


4861.00


75




15:38:15


4861.00


34




15:38:15


4861.00


75




15:38:15


4861.00


30




15:38:15


4861.00


75




15:38:15


4861.00


98




15:38:15


4861.00


98




15:38:15


4861.00


33




15:38:16


4860.00


130




15:38:16


4860.00


193




15:38:16


4860.00


169




15:38:16


4860.00


35




15:39:54


4854.00


114




15:39:54


4854.00


34




15:39:54


4854.00


43




15:39:54


4854.00


141




15:39:54


4854.00


248




15:39:54


4854.00


12




15:39:54


4854.00


135




15:39:54


4853.00


62




15:39:54


4853.00


55




15:39:54


4853.00


100




15:39:54


4853.00


179




15:39:54


4853.00


148




15:41:11


4852.00


84




15:41:11


4852.00


73




15:41:11


4852.00


162




15:41:45


4850.00


90




15:43:10


4853.00


364




15:43:10


4853.00


186




15:43:10


4853.00


269




15:43:10


4853.00


137




15:43:10


4853.00


83




15:43:10


4853.00


13




15:43:10


4853.00


5




15:43:10


4853.00


156




15:43:19


4852.00


71




15:43:19


4852.00


104




15:44:53


4851.00


119




15:44:53


4851.00


200




15:44:53


4851.00


163




15:44:53


4851.00


159




15:44:53


4851.00


165




15:44:53


4851.00


56




15:44:53


4851.00


94




15:44:53


4851.00


1




15:45:31


4852.00


8




15:47:27


4854.00


39




15:47:27


4854.00


10




15:47:27


4854.00


78




15:47:27


4854.00


14




15:47:58


4854.00


67




15:48:30


4854.00


276




15:48:30


4854.00


308




15:48:30


4854.00


384




15:48:30


4854.00


259




15:48:30


4854.00


195




15:48:30


4854.00


460




15:48:30


4854.00


306




15:48:30


4854.00


149




15:48:30


4854.00


78




15:48:30


4854.00


46




15:48:30


4854.00


28




15:48:32


4853.00


191




15:48:32


4853.00


136




15:48:32


4853.00


182




15:48:32


4853.00


52




15:50:25


4852.00


294




15:50:25


4852.00


160




15:50:25


4852.00


60




15:50:25


4852.00


115




15:50:25


4852.00


35




15:50:25


4852.00


75




15:51:12


4851.00


4




15:55:34


4853.00


37




15:55:34


4853.00


200




15:55:34


4853.00


78




15:55:34


4853.00


22




15:56:16


4852.00


97




15:57:59


4853.00


440




15:57:59


4853.00


374




15:57:59


4853.00


497




15:57:59


4853.00


374




15:57:59


4853.00


374




15:57:59


4853.00


440




15:57:59


4853.00


277




15:57:59


4853.00


210




15:57:59


4853.00


113




15:57:59


4853.00


51




15:57:59


4853.00


87




15:58:02


4853.00


83




15:59:31


4852.00


93




15:59:31


4852.00


436




15:59:31


4852.00


38




15:59:31


4852.00


133




15:59:39


4852.00


55




16:00:26


4851.00


471




16:00:26


4851.00


104




16:00:26


4851.00


104




16:00:26


4851.00


75




16:00:26


4851.00


210




16:00:27


4851.00


41




16:00:27


4851.00


397




16:00:28


4851.00


2




16:00:28


4851.00


106




16:00:28


4851.00


650




16:01:05


4851.00


248




16:01:05


4851.00


362




16:01:05


4851.00


93




16:01:05


4851.00


126




16:02:12


4850.00


183




16:04:15


4850.00


210




16:04:15


4850.00


576




16:04:15


4850.00


92




16:04:15


4850.00


180




16:04:15


4850.00


144




16:04:15


4850.00


308




16:04:15


4850.00


463




16:04:15


4850.00


123




16:04:15


4850.00


15




16:04:16


4849.00


48




16:05:21


4849.00


93




16:05:21


4849.00


108




16:07:56


4851.00


100




16:07:56


4851.00


307




16:07:56


4851.00


216




16:07:56


4851.00


100




16:07:56


4851.00


32




16:07:56


4851.00


175




16:07:56


4851.00


307




16:07:56


4851.00


307




16:07:56


4851.00


307




16:08:01


4851.00


11




16:08:01


4851.00


207




16:09:07


4852.00


83




16:09:07


4852.00


223




16:09:07


4852.00


579




16:09:07


4852.00


163




16:09:07


4852.00


119




16:09:07


4852.00


91




16:09:07


4852.00


462




16:09:11


4852.00


134




16:09:11


4852.00


186




16:09:11


4852.00


12




16:09:44


4851.00


90




16:10:39


4851.00


117




16:10:39


4851.00


26




16:10:39


4851.00


357




16:10:50


4851.00


60




16:11:42


4851.00


4




16:11:42


4851.00


31




16:11:50


4851.00


72




16:11:50


4851.00


138




16:11:50


4851.00


22




16:11:50


4851.00


177




16:11:50


4851.00


28




16:12:08


4851.00


70




16:12:08


4851.00


41




16:12:08


4851.00


63




16:12:08


4851.00


9




16:12:08


4851.00


22




16:12:08


4851.00


1




16:12:08


4851.00


31




16:12:09


4851.00


117




16:12:09


4851.00


28




16:12:09


4851.00


78




16:12:38


4851.00


17




16:13:09


4851.00


76




16:13:09


4851.00


31




16:14:03


4852.00


350




16:14:03


4852.00


312




16:14:03


4852.00


102




16:15:02


4854.00


195




16:15:31


4855.00


376




16:15:31


4855.00


280




16:15:31


4855.00


345




16:15:31


4855.00


96




16:15:31


4855.00


227




16:15:31


4855.00


39




16:15:32


4855.00


110




16:15:58


4854.00


143




16:16:06


4854.00


63




16:16:13


4854.00


90




16:16:35


4855.00


259




16:16:35


4855.00


605




16:16:35


4855.00


210




16:16:35


4855.00


610




16:16:37


4855.00


44




16:16:37


4855.00


60




16:18:03


4855.00


34




16:18:03


4855.00


39




16:18:16


4855.00


210




16:18:16


4855.00


298




16:18:16


4855.00


67




16:18:16


4855.00


186




16:18:16


4855.00


151




16:18:24


4855.00


61




16:18:24


4855.00


152




16:19:21


4854.00


210




16:19:28


4854.00


125




16:19:28


4854.00


42




16:19:28


4854.00


10




16:20:26


4853.00


98




16:20:31


4853.00


125




16:20:40


4853.00


31




16:23:22


4856.00


58




16:23:51


4857.00


281




16:23:51


4857.00


212




16:23:51


4857.00


220




16:23:51


4857.00


132




16:23:51


4857.00


124




16:23:51


4857.00


27




16:23:51


4857.00


46




16:23:51


4857.00


218




16:23:51


4857.00


134




16:23:52


4857.00


30




16:23:52


4857.00


1




16:23:52


4857.00


2




16:23:52


4857.00


201




16:24:43


4857.00


225




16:25:05


4857.00


28




16:25:24


4858.00


180




16:25:24


4858.00


186




16:25:24


4858.00


424




16:25:24


4858.00


88




16:25:24


4858.00


124




16:25:24


4858.00


97




16:25:33


4858.00


13




16:25:33


4858.00


62




16:25:45


4858.00


114




16:25:46


4858.00


54




16:25:50


4858.00


256




16:26:14


4858.00


54




16:26:17


4858.00


124




16:26:34


4858.00


15




16:27:02


4858.00


257




16:27:02


4858.00


26




16:27:02


4858.00


326




16:27:02


4858.00


84




16:27:15


4858.00


384




16:27:19


4858.00


42




16:27:19


4858.00


157




16:27:19


4858.00


132




16:27:19


4858.00


1,192




16:27:19


4858.00


822




16:27:19


4858.00


132




16:27:19


4858.00


93




16:27:19


4858.00


261




16:27:29


4858.00


128




16:27:38


4858.00


115




16:27:38


4858.00


393




16:27:56


4858.00


126




16:27:56


4858.00


30




16:28:00


4858.00


13




16:28:00


4858.00


243




16:28:00


4858.00


731




16:28:00


4858.00


2,450




16:28:09


4855.00


19




16:28:20


4855.00


60




 




This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSUGUUWWUPBGMM