TRANSACTIONS IN OWN SECURITIES 23 March 2022 Unilever PLC (the “Company”) announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc (“the Broker”). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 23 March 2022 Number of ordinary shares purchased: 510,000 Highest price paid per share: GBp 3,463.0000 Lowest price paid per share: GBp 3,381.0000 Volume weighted average price paid per share: GBp 3,417.6625 Such purchases form part of the Company’s existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date. Following the purchase of these shares, Unilever holds 63,486,145 of its ordinary shares in treasury and has 2,565,757,627 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 3,419.0436 490,000 Chi-X 3,383.8260 20,000 Turquoise 0.0000 0 BATS 0.0000 0 Aquis 0.0000 0 Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below: Quantity Price Market Execution Time

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