Transaction in Own Shares

RNS Number : 1758L

Unilever PLC

08 September 2021

 

08 September 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:		08 September 2021
Number of ordinary shares purchased:		477,229
Highest price paid per share:		GBp 4,022.5000
Lowest price paid per share:		GBp 3,942.0000
Volume weighted average price paid per share:		GBp 3,973.2991
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 37,663,253 of its ordinary shares in treasury and has 2,591,580,519 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,970.5359	253,227
BATS	3,976.1721	116,943
Chi-X	3,977.5503	80,782
Turquoise	3,974.0728	26,277
Media Enquires:
Please contact the Unilever Press Office at: [e-mail]
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 UBS on behalf of the Company as part of the buy-back programme is detailed below: Quantity  Price LastMkt ExecutionTime MatchID Date 451 3,952.00 BATE 08:04:42 1547629 08/09/2021 390 3,951.50 BATE 08:04:47 1547787 08/09/2021 434 3,950.00 BATE 08:05:03 1548412 08/09/2021 39 3,950.00 BATE 08:05:51 1551375 08/09/2021 99 3,950.00 BATE 08:05:51 1551373 08/09/2021 266 3,950.00 BATE 08:05:51 1551377 08/09/2021 238 3,948.00 BATE 08:06:00 1551646 08/09/2021 74 3,948.00 BATE 08:06:00 1551638 08/09/2021 53 3,948.00 BATE 08:06:00 1551636 08/09/2021 53 3,948.00 BATE 08:06:00 1551634 08/09/2021 36 3,948.00 BATE 08:06:00 1551632 08/09/2021 31 3,947.50 BATE 08:07:59 1556916 08/09/2021 375 3,947.00 BATE 08:07:59 1556908 08/09/2021 473 3,946.00 BATE 08:08:02 1557285 08/09/2021 207 3,946.00 BATE 08:08:02 1557196 08/09/2021 12 3,949.50 BATE 08:08:34 1558512 08/09/2021 90 3,949.50 BATE 08:08:38 1558672 08/09/2021 131 3,949.50 BATE 08:08:38 1558670 08/09/2021 100 3,949.50 BATE 08:08:38 1558668 08/09/2021 100 3,949.50 BATE 08:08:38 1558664 08/09/2021 29 3,949.50 BATE 08:08:38 1558662 08/09/2021 263 3,952.00 BATE 08:09:31 1560764 08/09/2021 193 3,952.00 BATE 08:09:31 1560762 08/09/2021 55 3,950.00 BATE 08:09:45 1561566 08/09/2021 244 3,950.00 BATE 08:09:45 1561564 08/09/2021 2 3,950.00 BATE 08:09:45 1561562 08/09/2021 454 3,950.50 BATE 08:09:45 1561560 08/09/2021 45 3,950.00 BATE 08:09:45 1561558 08/09/2021 57 3,950.00 BATE 08:09:45 1561556 08/09/2021 393 3,950.50 BATE 08:10:03 1562278 08/09/2021 440 3,949.50 BATE 08:10:14 1562886 08/09/2021 376 3,949.50 BATE 08:10:50 1564612 08/09/2021 340 3,949.00 BATE 08:10:56 1564914 08/09/2021 28 3,949.00 BATE 08:10:56 1564909 08/09/2021 83 3,949.00 BATE 08:10:56 1564907 08/09/2021 390 3,952.00 BATE 08:12:01 1567433 08/09/2021 11 3,952.00 BATE 08:12:01 1567431 08/09/2021 38 3,952.00 BATE 08:12:01 1567427 08/09/2021 173 3,950.50 BATE 08:12:02 1567567 08/09/2021 12 3,950.50 BATE 08:12:02 1567565 08/09/2021 40 3,950.50 BATE 08:12:02 1567563 08/09/2021 60 3,950.50 BATE 08:12:02 1567555 08/09/2021 69 3,950.50 BATE 08:12:04 1567630 08/09/2021 105 3,950.50 BATE 08:12:04 1567628 08/09/2021 223 3,949.00 BATE 08:13:02 1569917 08/09/2021 183 3,949.00 BATE 08:13:02 1569914 08/09/2021 50 3,949.00 BATE 08:13:02 1569910 08/09/2021 412 3,949.00 BATE 08:13:02 1569894 08/09/2021 436 3,948.00 BATE 08:14:27 1572983 08/09/2021 132 3,948.00 BATE 08:14:27 1572977 08/09/2021 167 3948.0000 BATE 08:14:27 1572973 08/09/2021 73 3948.0000 BATE 08:14:27 1572971 08/09/2021 122 3947.0000 BATE 08:14:28 1573078 08/09/2021 250 3947.0000 BATE 08:14:28 1573072 08/09/2021 65 3947.0000 BATE 08:14:28 1573068 08/09/2021 377 3947.5000 BATE 08:15:55 1577149 08/09/2021 13 3947.5000 BATE 08:15:55 1577145 08/09/2021 415 3950.0000 BATE 08:16:49 1579840 08/09/2021 83 3952.5000 BATE 08:17:44 1582222 08/09/2021 58 3952.5000 BATE 08:17:44 1582209 08/09/2021 80 3952.5000 BATE 08:17:44 1582191 08/09/2021 83 3952.5000 BATE 08:17:44 1582171 08/09/2021 266 3952.5000 BATE 08:17:46 1582255 08/09/2021 77 3952.5000 BATE 08:17:46 1582251 08/09/2021 48 3952.5000 BATE 08:17:46 1582249 08/09/2021 56 3952.5000 BATE 08:17:46 1582245 08/09/2021 110 3952.5000 BATE 08:17:46 1582241 08/09/2021 113 3955.0000 BATE 08:19:42 1587680 08/09/2021 30 3955.0000 BATE 08:19:42 1587678 08/09/2021 429 3956.5000 BATE 08:19:42 1587654 08/09/2021 198 3956.5000 BATE 08:19:42 1587638 08/09/2021 60 3956.5000 BATE 08:19:42 1587630 08/09/2021 90 3956.5000 BATE 08:19:42 1587632 08/09/2021 29 3956.5000 BATE 08:19:42 1587634 08/09/2021 61 3956.5000 BATE 08:19:42 1587636 08/09/2021 230 3955.0000 BATE 08:20:07 1588629 08/09/2021 50 3955.0000 BATE 08:20:07 1588623 08/09/2021 79 3955.0000 BATE 08:20:07 1588621 08/09/2021 33 3955.0000 BATE 08:20:07 1588619 08/09/2021 13 3955.0000 BATE 08:20:07 1588617 08/09/2021 203 3954.5000 BATE 08:20:22 1589607 08/09/2021 50 3954.5000 BATE 08:20:22 1589605 08/09/2021 9 3954.5000 BATE 08:20:22 1589595 08/09/2021 100 3954.5000 BATE 08:20:22 1589568 08/09/2021 50 3954.5000 BATE 08:20:22 1589566 08/09/2021 180 3954.0000 BATE 08:22:00 1593848 08/09/2021 280 3952.5000 BATE 08:22:08 1594209 08/09/2021 139 3952.5000 BATE 08:22:08 1594207 08/09/2021 299 3950.5000 BATE 08:23:21 1597041 08/09/2021 86 3950.5000 BATE 08:23:21 1597039 08/09/2021 429 3954.0000 BATE 08:24:59 1600551 08/09/2021 87 3954.0000 BATE 08:24:59 1600545 08/09/2021 372 3954.0000 BATE 08:24:59 1600543 08/09/2021 277 3953.0000 BATE 08:25:38 1602598 08/09/2021 432 3953.0000 BATE 08:25:38 1602593 08/09/2021 209 3956.0000 BATE 08:27:40 1607298 08/09/2021 168 3956.0000 BATE 08:27:46 1607419 08/09/2021 180 3956.0000 BATE 08:27:46 1607417 08/09/2021 460 3959.5000 BATE 08:29:04 1609904 08/09/2021 382 3959.0000 BATE 08:29:12 1610238 08/09/2021 180 3958.5000 BATE 08:29:35 1611097 08/09/2021 151 3958.5000 BATE 08:29:35 1611095 08/09/2021 89 3958.5000 BATE 08:29:35 1611093 08/09/2021 93 3953.5000 BATE 08:31:17 1615318 08/09/2021 100 3953.5000 BATE 08:31:17 1615320 08/09/2021 40 3953.5000 BATE 08:31:17 1615316 08/09/2021 42 3953.5000 BATE 08:31:18 1615359 08/09/2021 69 3953.5000 BATE 08:31:18 1615357 08/09/2021 42 3953.5000 BATE 08:31:18 1615355 08/09/2021 410 3952.5000 BATE 08:31:34 1615997 08/09/2021 381 3956.5000 BATE 08:33:34 1621408 08/09/2021 327 3956.5000 BATE 08:33:48 1621906 08/09/2021 71 3956.5000 BATE 08:33:48 1621904 08/09/2021 345 3956.0000 BATE 08:34:16 1623172 08/09/2021 26 3956.0000 BATE 08:34:16 1623170 08/09/2021 248 3955.5000 BATE 08:35:38 1626538 08/09/2021 111 3955.5000 BATE 08:35:38 1626536 08/09/2021 92 3955.5000 BATE 08:35:38 1626534 08/09/2021 92 3956.0000 BATE 08:36:12 1627866 08/09/2021 79 3956.0000 BATE 08:36:12 1627864 08/09/2021 129 3956.0000 BATE 08:36:12 1627862 08/09/2021 47 3956.0000 BATE 08:36:12 1627860 08/09/2021 301 3960.5000 BATE 08:37:35 1631001 08/09/2021 100 3960.5000 BATE 08:37:35 1630999 08/09/2021 147 3960.5000 BATE 08:37:35 1630991 08/09/2021 266 3960.5000 BATE 08:37:35 1630983 08/09/2021 370 3964.5000 BATE 08:39:17 1634813 08/09/2021 413 3960.0000 BATE 08:40:13 1637041 08/09/2021 165 3959.5000 BATE 08:41:02 1638797 08/09/2021 39 3959.5000 BATE 08:41:02 1638795 08/09/2021 14 3959.5000 BATE 08:41:02 1638793 08/09/2021 22 3959.5000 BATE 08:41:02 1638791 08/09/2021 204 3959.5000 BATE 08:41:02 1638789 08/09/2021 392 3959.5000 BATE 08:42:36 1642546 08/09/2021 429 3959.0000 BATE 08:43:08 1643980 08/09/2021 392 3962.0000 BATE 08:45:06 1648799 08/09/2021 58 3962.0000 BATE 08:45:06 1648789 08/09/2021 197 3958.5000 BATE 08:45:32 1649884 08/09/2021 110 3958.5000 BATE 08:46:14 1651790 08/09/2021 61 3958.5000 BATE 08:46:22 1652214 08/09/2021 172 3958.5000 BATE 08:46:25 1652430 08/09/2021 166 3958.5000 BATE 08:46:25 1652428 08/09/2021 100 3958.5000 BATE 08:46:25 1652426 08/09/2021 4 3958.5000 BATE 08:46:25 1652424 08/09/2021 100 3960.5000 BATE 08:48:48 1658424 08/09/2021 66 3960.5000 BATE 08:48:49 1658429 08/09/2021 285 3960.5000 BATE 08:48:50 1658465 08/09/2021 436 3959.5000 BATE 08:49:03 1659126 08/09/2021 393 3957.0000 BATE 08:50:49 1663830 08/09/2021 405 3956.0000 BATE 08:52:01 1666624 08/09/2021 273 3953.5000 BATE 08:53:37 1670455 08/09/2021 63 3953.5000 BATE 08:53:37 1670453 08/09/2021 17 3953.5000 BATE 08:53:37 1670451 08/09/2021 53 3953.5000 BATE 08:53:37 1670449 08/09/2021 35 3953.5000 BATE 08:53:37 1670447 08/09/2021 179 3953.5000 BATE 08:54:13 1671663 08/09/2021 272 3953.5000 BATE 08:54:14 1671677 08/09/2021 92 3951.5000 BATE 08:55:22 1674509 08/09/2021 98 3951.5000 BATE 08:55:22 1674505 08/09/2021 132 3951.5000 BATE 08:55:22 1674507 08/09/2021 63 3951.5000 BATE 08:55:40 1675321 08/09/2021 162 3949.5000 BATE 08:57:04 1678386 08/09/2021 11 3949.5000 BATE 08:57:04 1678384 08/09/2021 446 3951.5000 BATE 08:57:44 1679698 08/09/2021 100 3952.5000 BATE 08:59:20 1683712 08/09/2021 92 3952.5000 BATE 08:59:20 1683708 08/09/2021 287 3952.5000 BATE 08:59:20 1683700 08/09/2021 30 3952.5000 BATE 08:59:20 1683696 08/09/2021 91 3952.5000 BATE 08:59:20 1683694 08/09/2021 37 3952.5000 BATE 08:59:20 1683698 08/09/2021 319 3953.0000 BATE 09:00:51 1687435 08/09/2021 129 3953.0000 BATE 09:00:51 1687433 08/09/2021 308 3952.0000 BATE 09:01:37 1688755 08/09/2021 75 3952.0000 BATE 09:01:38 1688896 08/09/2021 205 3954.0000 BATE 09:03:13 1691373 08/09/2021 157 3956.5000 BATE 09:04:04 1692851 08/09/2021 100 3958.0000 BATE 09:05:00 1694560 08/09/2021 140 3958.0000 BATE 09:05:00 1694562 08/09/2021 202 3958.0000 BATE 09:05:00 1694566 08/09/2021 446 3958.0000 BATE 09:05:00 1694544 08/09/2021 409 3956.5000 BATE 09:05:55 1696155 08/09/2021 14 3957.0000 BATE 09:07:04 1698410 08/09/2021 186 3957.0000 BATE 09:07:04 1698405 08/09/2021 164 3957.0000 BATE 09:07:04 1698403 08/09/2021 8 3957.0000 BATE 09:07:05 1698431 08/09/2021 457 3957.0000 BATE 09:08:07 1700094 08/09/2021 71 3954.5000 BATE 09:10:11 1707551 08/09/2021 380 3954.5000 BATE 09:10:12 1707567 08/09/2021 19 3954.5000 BATE 09:10:12 1707569 08/09/2021 380 3954.5000 BATE 09:10:12 1707565 08/09/2021 303 3955.0000 BATE 09:12:08 1710765 08/09/2021 146 3955.0000 BATE 09:12:25 1711183 08/09/2021 2 3954.5000 BATE 09:13:59 1713680 08/09/2021 188 3954.5000 BATE 09:14:07 1713894 08/09/2021 240 3954.5000 BATE 09:14:07 1713892 08/09/2021 387 3954.5000 BATE 09:14:07 1713888 08/09/2021 412 3957.5000 BATE 09:16:05 1717164 08/09/2021 416 3958.0000 BATE 09:18:01 1720386 08/09/2021 373 3959.5000 BATE 09:18:35 1721499 08/09/2021 27 3962.0000 BATE 09:20:11 1724216 08/09/2021 134 3962.0000 BATE 09:20:11 1724201 08/09/2021 27 3962.0000 BATE 09:20:11 1724199 08/09/2021 206 3962.0000 BATE 09:20:11 1724197 08/09/2021 210 3962.0000 BATE 09:20:54 1725819 08/09/2021 406 3964.0000 BATE 09:21:52 1727415 08/09/2021 34 3963.0000 BATE 09:22:37 1728690 08/09/2021 74 3963.5000 BATE 09:23:18 1729842 08/09/2021 46 3963.5000 BATE 09:23:18 1729840 08/09/2021 74 3963.5000 BATE 09:23:18 1729838 08/09/2021 120 3963.5000 BATE 09:23:18 1729825 08/09/2021 116 3963.5000 BATE 09:23:18 1729822 08/09/2021 425 3963.0000 BATE 09:24:25 1731672 08/09/2021 12 3963.0000 BATE 09:24:25 1731670 08/09/2021 16 3963.0000 BATE 09:24:25 1731668 08/09/2021 212 3960.5000 BATE 09:25:27 1733541 08/09/2021 178 3960.5000 BATE 09:25:27 1733539 08/09/2021 18 3960.5000 BATE 09:25:27 1733537 08/09/2021 368 3963.0000 BATE 09:27:59 1738037 08/09/2021 24 3963.0000 BATE 09:27:59 1738035 08/09/2021 450 3962.0000 BATE 09:28:32 1738901 08/09/2021 413 3959.5000 BATE 09:29:35 1740535 08/09/2021 104 3958.5000 BATE 09:30:39 1742257 08/09/2021 100 3958.5000 BATE 09:30:39 1742255 08/09/2021 58 3958.5000 BATE 09:30:52 1742574 08/09/2021 193 3958.5000 BATE 09:30:52 1742572 08/09/2021 130 3955.5000 BATE 09:32:24 1745525 08/09/2021 111 3955.5000 BATE 09:32:24 1745523 08/09/2021 80 3956.0000 BATE 09:33:01 1746533 08/09/2021 116 3956.0000 BATE 09:33:01 1746522 08/09/2021 277 3956.0000 BATE 09:33:01 1746524 08/09/2021 343 3957.0000 BATE 09:34:06 1748144 08/09/2021 60 3957.0000 BATE 09:34:08 1748218 08/09/2021 30 3957.0000 BATE 09:34:08 1748214 08/09/2021 21 3957.0000 BATE 09:34:08 1748216 08/09/2021 372 3956.5000 BATE 09:35:16 1750240 08/09/2021 455 3955.5000 BATE 09:35:23 1750420 08/09/2021 397 3957.5000 BATE 09:37:35 1754257 08/09/2021 80 3959.0000 BATE 09:39:00 1756713 08/09/2021 100 3959.0000 BATE 09:39:00 1756715 08/09/2021 269 3959.0000 BATE 09:39:00 1756705 08/09/2021 29 3959.0000 BATE 09:39:00 1756703 08/09/2021 72 3959.0000 BATE 09:39:00 1756701 08/09/2021 2 3959.0000 BATE 09:39:00 1756699 08/09/2021 411 3958.5000 BATE 09:40:13 1759056 08/09/2021 374 3956.0000 BATE 09:40:55 1760483 08/09/2021 413 3958.0000 BATE 09:43:19 1764485 08/09/2021 382 3958.0000 BATE 09:43:19 1764481 08/09/2021 154 3959.0000 BATE 09:45:12 1767700 08/09/2021 22 3959.0000 BATE 09:45:12 1767698 08/09/2021 68 3959.0000 BATE 09:45:12 1767696 08/09/2021 133 3959.0000 BATE 09:45:12 1767694 08/09/2021 159 3959.5000 BATE 09:47:30 1771027 08/09/2021 250 3959.5000 BATE 09:47:30 1771025 08/09/2021 44 3959.0000 BATE 09:47:50 1771342 08/09/2021 325 3959.0000 BATE 09:47:50 1771340 08/09/2021 382 3964.5000 BATE 09:49:45 1774318 08/09/2021 326 3964.0000 BATE 09:50:08 1775779 08/09/2021 54 3964.0000 BATE 09:50:08 1775777 08/09/2021 404 3964.5000 BATE 09:52:16 1779226 08/09/2021 243 3965.0000 BATE 09:52:39 1779753 08/09/2021 168 3965.0000 BATE 09:52:39 1779749 08/09/2021 461 3966.5000 BATE 09:54:34 1783057 08/09/2021 324 3964.5000 BATE 09:55:04 1783782 08/09/2021 133 3964.5000 BATE 09:55:38 1784663 08/09/2021 247 3967.0000 BATE 09:57:26 1787460 08/09/2021 172 3967.0000 BATE 09:57:26 1787458 08/09/2021 442 3965.0000 BATE 09:58:41 1789447 08/09/2021 416 3966.0000 BATE 10:00:19 1792344 08/09/2021 382 3967.5000 BATE 10:01:42 1794493 08/09/2021 35 3964.5000 BATE 10:03:28 1797249 08/09/2021 377 3964.5000 BATE 10:03:38 1797628 08/09/2021 30 3966.5000 BATE 10:05:07 1800189 08/09/2021 259 3966.5000 BATE 10:05:07 1800183 08/09/2021 127 3966.5000 BATE 10:05:07 1800181 08/09/2021 256 3969.5000 BATE 10:08:40 1806013 08/09/2021 19 3969.5000 BATE 10:08:40 1806011 08/09/2021 101 3969.5000 BATE 10:08:40 1806009 08/09/2021 432 3969.5000 BATE 10:08:40 1805996 08/09/2021 431 3970.0000 BATE 10:10:21 1808508 08/09/2021 374 3973.0000 BATE 10:12:14 1811432 08/09/2021 401 3973.0000 BATE 10:13:51 1813716 08/09/2021 190 3973.0000 BATE 10:13:51 1813714 08/09/2021 146 3973.0000 BATE 10:13:51 1813708 08/09/2021 50 3973.0000 BATE 10:13:51 1813706 08/09/2021 187 3971.0000 BATE 10:15:36 1816578 08/09/2021 186 3971.0000 BATE 10:15:36 1816576 08/09/2021 8 3971.0000 BATE 10:16:57 1819040 08/09/2021 123 3971.0000 BATE 10:17:25 1819721 08/09/2021 111 3971.0000 BATE 10:17:25 1819717 08/09/2021 209 3971.0000 BATE 10:17:25 1819719 08/09/2021 164 3970.0000 BATE 10:18:25 1821133 08/09/2021 298 3970.0000 BATE 10:18:25 1821129 08/09/2021 58 3969.0000 BATE 10:19:35 1822978 08/09/2021 2 3969.0000 BATE 10:19:37 1823003 08/09/2021 334 3969.0000 BATE 10:19:41 1823093 08/09/2021 111 3968.0000 BATE 10:20:54 1824900 08/09/2021 51 3968.0000 BATE 10:20:54 1824898 08/09/2021 21 3968.0000 BATE 10:20:54 1824892 08/09/2021 70 3968.0000 BATE 10:20:54 1824890 08/09/2021 13 3968.0000 BATE 10:20:54 1824888 08/09/2021 68 3968.0000 BATE 10:20:54 1824886 08/09/2021 40 3968.0000 BATE 10:21:01 1825016 08/09/2021 17 3972.5000 BATE 10:23:16 1828419 08/09/2021 11 3972.5000 BATE 10:23:16 1828417 08/09/2021 120 3972.5000 BATE 10:23:16 1828415 08/09/2021 261 3972.5000 BATE 10:23:16 1828423 08/09/2021 427 3975.0000 BATE 10:25:15 1831597 08/09/2021 88 3974.5000 BATE 10:25:38 1832211 08/09/2021 290 3974.5000 BATE 10:25:38 1832215 08/09/2021 69 3974.5000 BATE 10:25:38 1832213 08/09/2021 440 3974.0000 BATE 10:27:26 1834928 08/09/2021 452 3971.5000 BATE 10:29:12 1837695 08/09/2021 459 3972.0000 BATE 10:31:31 1841643 08/09/2021 450 3971.0000 BATE 10:31:54 1842213 08/09/2021 458 3971.0000 BATE 10:33:53 1844782 08/09/2021 445 3970.0000 BATE 10:35:53 1847693 08/09/2021 375 3970.0000 BATE 10:36:57 1849530 08/09/2021 38 3972.5000 BATE 10:38:33 1852115 08/09/2021 398 3972.5000 BATE 10:38:33 1852117 08/09/2021 278 3976.0000 BATE 10:41:12 1856815 08/09/2021 31 3976.0000 BATE 10:41:22 1857074 08/09/2021 150 3976.0000 BATE 10:41:22 1857072 08/09/2021 156 3976.0000 BATE 10:42:25 1858863 08/09/2021 277 3976.0000 BATE 10:42:25 1858857 08/09/2021 353 3976.0000 BATE 10:43:23 1860751 08/09/2021 37 3976.0000 BATE 10:43:23 1860749 08/09/2021 22 3976.0000 BATE 10:43:27 1860966 08/09/2021 69 3976.5000 BATE 10:45:41 1864494 08/09/2021 325 3976.5000 BATE 10:45:41 1864490 08/09/2021 44 3976.0000 BATE 10:46:19 1865693 08/09/2021 383 3976.0000 BATE 10:46:19 1865695 08/09/2021 377 3974.5000 BATE 10:47:14 1867215 08/09/2021 12 3974.5000 BATE 10:47:14 1867213 08/09/2021 331 3974.0000 BATE 10:48:46 1870035 08/09/2021 10 3974.0000 BATE 10:48:46 1870033 08/09/2021 35 3974.0000 BATE 10:48:46 1869996 08/09/2021 160 3973.0000 BATE 10:50:03 1872304 08/09/2021 376 3973.5000 BATE 10:50:59 1874374 08/09/2021 14 3976.5000 BATE 10:54:08 1879666 08/09/2021 360 3976.5000 BATE 10:54:08 1879663 08/09/2021 432 3979.5000 BATE 10:56:04 1884330 08/09/2021 30 3979.5000 BATE 10:56:16 1884761 08/09/2021 240 3979.5000 BATE 10:56:16 1884759 08/09/2021 99 3979.5000 BATE 10:56:16 1884757 08/09/2021 2 3979.5000 BATE 10:56:19 1884818 08/09/2021 68 3979.5000 BATE 10:56:21 1884869 08/09/2021 218 3979.5000 BATE 10:56:49 1885801 08/09/2021 242 3979.5000 BATE 10:56:49 1885799 08/09/2021 460 3979.5000 BATE 11:00:04 1891153 08/09/2021 432 3979.5000 BATE 11:00:56 1891834 08/09/2021 410 3978.5000 BATE 11:01:55 1892934 08/09/2021 395 3976.5000 BATE 11:03:26 1894831 08/09/2021 298 3975.5000 BATE 11:05:38 1897371 08/09/2021 90 3975.5000 BATE 11:05:38 1897365 08/09/2021 90 3979.0000 BATE 11:08:30 1900431 08/09/2021 57 3979.0000 BATE 11:08:30 1900429 08/09/2021 53 3979.0000 BATE 11:08:30 1900427 08/09/2021 52 3979.0000 BATE 11:08:30 1900425 08/09/2021 15 3979.0000 BATE 11:08:30 1900423 08/09/2021 24 3979.0000 BATE 11:08:30 1900417 08/09/2021 75 3979.0000 BATE 11:08:30 1900419 08/09/2021 21 3979.0000 BATE 11:08:30 1900421 08/09/2021 48 3979.0000 BATE 11:08:30 1900413 08/09/2021 46 3980.0000 BATE 11:08:30 1900405 08/09/2021 382 3980.0000 BATE 11:08:30 1900403 08/09/2021 411 3980.0000 BATE 11:10:26 1902279 08/09/2021 50 3980.0000 BATE 11:10:29 1902314 08/09/2021 389 3980.0000 BATE 11:11:47 1903543 08/09/2021 242 3980.5000 BATE 11:14:10 1905225 08/09/2021 158 3980.5000 BATE 11:14:10 1905223 08/09/2021 200 3980.0000 BATE 11:14:11 1905249 08/09/2021 42 3980.0000 BATE 11:14:11 1905247 08/09/2021 86 3980.0000 BATE 11:14:11 1905245 08/09/2021 68 3980.0000 BATE 11:14:28 1905379 08/09/2021 55 3980.0000 BATE 11:14:28 1905375 08/09/2021 176 3981.5000 BATE 11:17:43 1907928 08/09/2021 214 3981.5000 BATE 11:17:49 1907989 08/09/2021 308 3981.0000 BATE 11:19:27 1909204 08/09/2021 398 3981.0000 BATE 11:19:27 1909198 08/09/2021 14 3981.0000 BATE 11:19:27 1909200 08/09/2021 45 3981.0000 BATE 11:19:27 1909202 08/09/2021 18 3981.0000 BATE 11:19:36 1909333 08/09/2021 16 3981.0000 BATE 11:19:36 1909331 08/09/2021 23 3981.0000 BATE 11:19:36 1909329 08/09/2021 18 3981.0000 BATE 11:19:36 1909327 08/09/2021 414 3980.0000 BATE 11:22:11 1911331 08/09/2021 79 3980.5000 BATE 11:26:36 1915024 08/09/2021 60 3980.5000 BATE 11:26:36 1915026 08/09/2021 287 3980.5000 BATE 11:26:36 1915028 08/09/2021 219 3984.5000 BATE 11:31:17 1918806 08/09/2021 4 3984.5000 BATE 11:32:18 1919685 08/09/2021 4 3984.5000 BATE 11:32:18 1919679 08/09/2021 138 3984.5000 BATE 11:32:18 1919683 08/09/2021 224 3984.5000 BATE 11:32:18 1919681 08/09/2021 123 3984.5000 BATE 11:32:23 1919752 08/09/2021 96 3984.5000 BATE 11:32:23 1919750 08/09/2021 69 3984.5000 BATE 11:32:23 1919748 08/09/2021 6 3984.5000 BATE 11:32:23 1919729 08/09/2021 4 3984.5000 BATE 11:32:23 1919727 08/09/2021 458 3983.0000 BATE 11:33:45 1921280 08/09/2021 65 3985.0000 BATE 11:38:26 1924817 08/09/2021 324 3985.0000 BATE 11:38:31 1924952 08/09/2021 43 3987.0000 BATE 11:39:31 1925608 08/09/2021 95 3987.0000 BATE 11:39:31 1925604 08/09/2021 145 3987.0000 BATE 11:39:31 1925602 08/09/2021 98 3987.0000 BATE 11:39:31 1925600 08/09/2021 43 3991.5000 BATE 11:43:48 1928634 08/09/2021 105 3991.5000 BATE 11:43:51 1928742 08/09/2021 65 3991.5000 BATE 11:43:51 1928740 08/09/2021 2 3992.5000 BATE 11:44:35 1929260 08/09/2021 230 3992.5000 BATE 11:44:35 1929258 08/09/2021 372 3993.5000 BATE 11:46:21 1930778 08/09/2021 151 3993.0000 BATE 11:46:34 1930916 08/09/2021 157 3993.0000 BATE 11:46:42 1931011 08/09/2021 403 4002.0000 BATE 11:51:44 1935294 08/09/2021 113 4002.0000 BATE 11:52:36 1935875 08/09/2021 55 4002.0000 BATE 11:52:36 1935873 08/09/2021 104 4002.0000 BATE 11:52:36 1935871 08/09/2021 72 4002.0000 BATE 11:52:36 1935867 08/09/2021 117 4002.0000 BATE 11:52:36 1935869 08/09/2021 112 4007.0000 BATE 11:59:16 1941209 08/09/2021 21 4007.0000 BATE 11:59:16 1941207 08/09/2021 62 4007.0000 BATE 11:59:27 1941360 08/09/2021 266 4007.0000 BATE 11:59:27 1941362 08/09/2021 393 4007.0000 BATE 11:59:27 1941364 08/09/2021 24 4006.5000 BATE 11:59:48 1941894 08/09/2021 137 4006.5000 BATE 11:59:48 1941892 08/09/2021 28 4006.5000 BATE 11:59:48 1941890 08/09/2021 56 4006.5000 BATE 11:59:48 1941886 08/09/2021 45 4006.5000 BATE 11:59:50 1941911 08/09/2021 100 4006.5000 BATE 11:59:50 1941909 08/09/2021 131 4007.5000 BATE 12:01:50 1943693 08/09/2021 314 4007.5000 BATE 12:02:02 1943805 08/09/2021 16 4006.0000 BATE 12:03:08 1944981 08/09/2021 372 4006.0000 BATE 12:03:08 1944983 08/09/2021 100 4000.5000 BATE 12:05:59 1947461 08/09/2021 116 4000.5000 BATE 12:05:59 1947459 08/09/2021 177 4000.5000 BATE 12:06:27 1947830 08/09/2021 419 3999.5000 BATE 12:08:56 1949397 08/09/2021 24 4003.5000 BATE 12:13:04 1953262 08/09/2021 395 4003.5000 BATE 12:13:09 1953329 08/09/2021 30 4007.5000 BATE 12:16:02 1955703 08/09/2021 65 4007.5000 BATE 12:16:06 1955833 08/09/2021 223 4007.5000 BATE 12:16:08 1955886 08/09/2021 65 4007.5000 BATE 12:16:08 1955884 08/09/2021 431 4007.5000 BATE 12:17:40 1957014 08/09/2021 146 4006.5000 BATE 12:18:45 1957731 08/09/2021 70 4006.5000 BATE 12:18:45 1957729 08/09/2021 170 4006.5000 BATE 12:18:45 1957727 08/09/2021 435 4002.5000 BATE 12:22:08 1960255 08/09/2021 455 4001.0000 BATE 12:25:28 1962563 08/09/2021 115 4000.5000 BATE 12:28:30 1964596 08/09/2021 30 4000.5000 BATE 12:28:30 1964592 08/09/2021 72 4000.5000 BATE 12:28:30 1964590 08/09/2021 172 4000.5000 BATE 12:28:30 1964588 08/09/2021 444 3999.5000 BATE 12:31:01 1966403 08/09/2021 240 4005.5000 BATE 12:35:40 1970092 08/09/2021 7 4005.5000 BATE 12:35:40 1970090 08/09/2021 111 4007.5000 BATE 12:37:24 1971468 08/09/2021 77 4007.5000 BATE 12:37:52 1971852 08/09/2021 215 4007.5000 BATE 12:37:52 1971848 08/09/2021 60 4009.0000 BATE 12:41:26 1975070 08/09/2021 41 4009.0000 BATE 12:41:26 1975072 08/09/2021 102 4009.0000 BATE 12:41:27 1975094 08/09/2021 250 4009.0000 BATE 12:41:27 1975092 08/09/2021 376 4009.0000 BATE 12:43:04 1976327 08/09/2021 381 4008.5000 BATE 12:43:16 1976491 08/09/2021 414 4008.0000 BATE 12:48:52 1981059 08/09/2021 309 4007.5000 BATE 12:49:45 1981747 08/09/2021 32 4007.5000 BATE 12:49:45 1981745 08/09/2021 98 4007.5000 BATE 12:49:45 1981743 08/09/2021 315 4004.5000 BATE 12:52:43 1984371 08/09/2021 67 4004.5000 BATE 12:52:43 1984369 08/09/2021 3 4002.5000 BATE 12:56:03 1986921 08/09/2021 226 4002.5000 BATE 12:56:03 1986919 08/09/2021 54 4002.5000 BATE 12:56:10 1987053 08/09/2021 27 4002.5000 BATE 12:56:14 1987099 08/09/2021 40 4002.5000 BATE 12:56:14 1987097 08/09/2021 19 4002.5000 BATE 12:56:14 1987095 08/09/2021 67 4002.5000 BATE 12:56:14 1987093 08/09/2021 393 4001.0000 BATE 12:57:40 1988161 08/09/2021 110 4007.0000 BATE 13:03:35 1992891 08/09/2021 293 4007.0000 BATE 13:03:35 1992889 08/09/2021 15 4007.0000 BATE 13:03:52 1993109 08/09/2021 34 4007.0000 BATE 13:03:52 1993113 08/09/2021 191 4007.0000 BATE 13:03:52 1993115 08/09/2021 267 4007.0000 BATE 13:03:52 1993119 08/09/2021 433 4004.0000 BATE 13:06:05 1994925 08/09/2021 12 4004.0000 BATE 13:06:05 1994923 08/09/2021 150 3999.5000 BATE 13:08:21 1997350 08/09/2021 212 3999.5000 BATE 13:08:21 1997354 08/09/2021 100 3999.5000 BATE 13:08:21 1997352 08/09/2021 69 3997.0000 BATE 13:13:03 2002568 08/09/2021 381 3997.0000 BATE 13:13:03 2002566 08/09/2021 376 3995.0000 BATE 13:14:08 2003346 08/09/2021 61 3987.5000 BATE 13:17:43 2007938 08/09/2021 188 3987.5000 BATE 13:17:43 2007930 08/09/2021 40 3987.5000 BATE 13:17:43 2007934 08/09/2021 92 3987.5000 BATE 13:17:52 2008039 08/09/2021 35 3987.5000 BATE 13:17:54 2008071 08/09/2021 227 3988.5000 BATE 13:19:35 2009685 08/09/2021 7 3988.5000 BATE 13:19:35 2009683 08/09/2021 38 3988.5000 BATE 13:19:36 2009694 08/09/2021 102 3988.5000 BATE 13:19:36 2009692 08/09/2021 205 3985.5000 BATE 13:22:12 2012515 08/09/2021 168 3985.5000 BATE 13:22:12 2012517 08/09/2021 60 3987.0000 BATE 13:24:41 2014690 08/09/2021 2 3987.0000 BATE 13:24:41 2014688 08/09/2021 276 3987.5000 BATE 13:25:10 2015173 08/09/2021 147 3987.5000 BATE 13:25:10 2015171 08/09/2021 24 3987.5000 BATE 13:25:10 2015169 08/09/2021 450 3990.0000 BATE 13:31:15 2020246 08/09/2021 4 3989.0000 BATE 13:31:27 2020439 08/09/2021 448 3989.0000 BATE 13:32:33 2021365 08/09/2021 170 3988.5000 BATE 13:32:39 2021459 08/09/2021 145 3988.5000 BATE 13:32:39 2021457 08/09/2021 30 3988.5000 BATE 13:32:39 2021455 08/09/2021 46 3988.5000 BATE 13:32:40 2021516 08/09/2021 19 3987.5000 BATE 13:35:03 2023583 08/09/2021 57 3988.0000 BATE 13:36:02 2024564 08/09/2021 114 3988.0000 BATE 13:36:02 2024566 08/09/2021 215 3988.0000 BATE 13:36:02 2024568 08/09/2021 386 3986.5000 BATE 13:38:04 2026307 08/09/2021 38 3986.0000 BATE 13:39:58 2028093 08/09/2021 70 3986.0000 BATE 13:40:01 2028183 08/09/2021 98 3986.0000 BATE 13:40:01 2028185 08/09/2021 17 3986.0000 BATE 13:40:01 2028187 08/09/2021 29 3986.0000 BATE 13:40:01 2028189 08/09/2021 168 3986.0000 BATE 13:40:01 2028191 08/09/2021 168 3984.5000 BATE 13:43:11 2031098 08/09/2021 181 3984.5000 BATE 13:43:11 2031096 08/09/2021 8 3984.5000 BATE 13:43:18 2031213 08/09/2021 4 3984.5000 BATE 13:43:20 2031265 08/09/2021 47 3984.5000 BATE 13:43:21 2031270 08/09/2021 150 3987.5000 BATE 13:46:51 2034535 08/09/2021 213 3987.5000 BATE 13:46:51 2034533 08/09/2021 36 3987.5000 BATE 13:46:51 2034531 08/09/2021 454 3987.5000 BATE 13:46:51 2034526 08/09/2021 41 3987.5000 BATE 13:46:56 2034607 08/09/2021 400 3991.0000 BATE 13:50:54 2038626 08/09/2021 215 3990.0000 BATE 13:50:56 2038718 08/09/2021 96 3990.0000 BATE 13:50:56 2038705 08/09/2021 66 3990.0000 BATE 13:50:56 2038703 08/09/2021 54 3988.0000 BATE 13:53:01 2041273 08/09/2021 363 3988.0000 BATE 13:53:01 2041275 08/09/2021 250 3987.5000 BATE 13:55:11 2043405 08/09/2021 391 3988.0000 BATE 13:59:15 2047320 08/09/2021 266 3994.0000 BATE 14:01:37 2050403 08/09/2021 190 3994.0000 BATE 14:01:37 2050401 08/09/2021 11 3994.0000 BATE 14:01:45 2050538 08/09/2021 102 3994.0000 BATE 14:01:45 2050536 08/09/2021 58 3994.0000 BATE 14:01:45 2050534 08/09/2021 107 3995.5000 BATE 14:04:22 2053535 08/09/2021 61 3995.5000 BATE 14:06:00 2055394 08/09/2021 65 3995.5000 BATE 14:06:01 2055411 08/09/2021 65 3995.5000 BATE 14:06:02 2055479 08/09/2021 231 3995.5000 BATE 14:06:15 2055809 08/09/2021 98 3995.5000 BATE 14:06:15 2055807 08/09/2021 438 3995.5000 BATE 14:06:15 2055797 08/09/2021 304 3995.5000 BATE 14:06:15 2055795 08/09/2021 48 3992.5000 BATE 14:07:55 2057584 08/09/2021 325 3992.5000 BATE 14:07:55 2057582 08/09/2021 225 3991.0000 BATE 14:10:33 2060633 08/09/2021 215 3991.0000 BATE 14:10:33 2060631 08/09/2021 47 3991.5000 BATE 14:10:33 2060622 08/09/2021 240 3991.5000 BATE 14:10:33 2060620 08/09/2021 137 3991.5000 BATE 14:10:33 2060618 08/09/2021 174 3991.5000 BATE 14:13:43 2064134 08/09/2021 79 3991.5000 BATE 14:13:43 2064132 08/09/2021 161 3991.5000 BATE 14:13:43 2064130 08/09/2021 264 3989.5000 BATE 14:16:05 2066935 08/09/2021 88 3989.5000 BATE 14:16:05 2066933 08/09/2021 39 3989.5000 BATE 14:16:05 2066931 08/09/2021 224 3990.5000 BATE 14:19:21 2071103 08/09/2021 100 3990.5000 BATE 14:19:21 2071101 08/09/2021 51 3990.5000 BATE 14:19:21 2071099 08/09/2021 27 3992.0000 BATE 14:21:23 2073748 08/09/2021 240 3992.0000 BATE 14:21:23 2073746 08/09/2021 158 3992.0000 BATE 14:21:23 2073744 08/09/2021 453 3991.5000 BATE 14:21:27 2073842 08/09/2021 389 3992.5000 BATE 14:23:29 2076489 08/09/2021 386 3993.0000 BATE 14:25:40 2079609 08/09/2021 151 3992.0000 BATE 14:26:22 2080504 08/09/2021 9 3992.0000 BATE 14:26:22 2080500 08/09/2021 229 3992.0000 BATE 14:26:22 2080498 08/09/2021 54 3988.0000 BATE 14:28:53 2083564 08/09/2021 322 3988.0000 BATE 14:28:53 2083562 08/09/2021 19 3987.0000 BATE 14:29:34 2084534 08/09/2021 406 3987.5000 BATE 14:29:41 2084765 08/09/2021 26 3988.0000 BATE 14:30:21 2090781 08/09/2021 29 3988.0000 BATE 14:30:21 2090779 08/09/2021 26 3988.0000 BATE 14:30:21 2090777 08/09/2021 341 3988.0000 BATE 14:30:21 2090775 08/09/2021 188 3988.5000 BATE 14:31:50 2095616 08/09/2021 213 3988.5000 BATE 14:31:50 2095620 08/09/2021 361 3988.0000 BATE 14:33:19 2099451 08/09/2021 212 3988.0000 BATE 14:33:19 2099447 08/09/2021 422 3991.5000 BATE 14:34:19 2101586 08/09/2021 172 3991.0000 BATE 14:34:46 2102435 08/09/2021 250 3991.0000 BATE 14:34:46 2102437 08/09/2021 438 3991.5000 BATE 14:35:24 2103751 08/09/2021 372 3991.5000 BATE 14:35:24 2103745 08/09/2021 16 3993.5000 BATE 14:35:49 2104834 08/09/2021 33 3993.5000 BATE 14:35:49 2104832 08/09/2021 27 3993.5000 BATE 14:35:49 2104824 08/09/2021 115 3993.5000 BATE 14:35:49 2104822 08/09/2021 97 3993.5000 BATE 14:35:49 2104828 08/09/2021 36 3993.5000 BATE 14:35:49 2104826 08/09/2021 79 3993.5000 BATE 14:35:49 2104788 08/09/2021 430 3992.5000 BATE 14:36:04 2105466 08/09/2021 411 3995.0000 BATE 14:37:12 2108382 08/09/2021 46 3995.5000 BATE 14:38:50 2111613 08/09/2021 233 3995.5000 BATE 14:38:50 2111609 08/09/2021 52 3995.5000 BATE 14:38:50 2111611 08/09/2021 407 3995.5000 BATE 14:38:52 2111688 08/09/2021 80 3995.5000 BATE 14:38:52 2111686 08/09/2021 388 3998.0000 BATE 14:40:40 2114829 08/09/2021 377 3998.5000 BATE 14:41:17 2116324 08/09/2021 347 4002.0000 BATE 14:42:44 2118768 08/09/2021 31 4002.0000 BATE 14:42:44 2118766 08/09/2021 187 4002.0000 BATE 14:43:06 2119394 08/09/2021 266 4002.0000 BATE 14:43:06 2119392 08/09/2021 120 4006.0000 BATE 14:45:02 2123373 08/09/2021 59 4006.0000 BATE 14:45:02 2123377 08/09/2021 199 4006.0000 BATE 14:45:02 2123379 08/09/2021 338 4005.0000 BATE 14:45:20 2124025 08/09/2021 102 4005.0000 BATE 14:45:20 2124023 08/09/2021 23 4003.5000 BATE 14:47:23 2128286 08/09/2021 82 4003.5000 BATE 14:47:24 2128324 08/09/2021 54 4003.5000 BATE 14:47:24 2128321 08/09/2021 13 4003.5000 BATE 14:47:25 2128342 08/09/2021 49 4003.5000 BATE 14:47:25 2128339 08/09/2021 229 4003.5000 BATE 14:47:26 2128358 08/09/2021 157 4009.5000 BATE 14:49:42 2133008 08/09/2021 247 4009.5000 BATE 14:49:42 2133005 08/09/2021 182 4009.5000 BATE 14:49:42 2132991 08/09/2021 247 4009.5000 BATE 14:49:42 2132989 08/09/2021 510 4009.5000 BATE 14:49:42 2132985 08/09/2021 143 4012.0000 BATE 14:52:48 2140028 08/09/2021 252 4012.0000 BATE 14:52:49 2140119 08/09/2021 18 4012.0000 BATE 14:52:49 2140117 08/09/2021 239 4012.0000 BATE 14:52:49 2140061 08/09/2021 195 4012.0000 BATE 14:52:50 2140160 08/09/2021 128 4012.0000 BATE 14:54:49 2144182 08/09/2021 100 4012.0000 BATE 14:54:49 2144184 08/09/2021 53 4012.0000 BATE 14:55:00 2144539 08/09/2021 147 4012.0000 BATE 14:55:00 2144537 08/09/2021 22 4012.5000 BATE 14:55:37 2147102 08/09/2021 90 4012.5000 BATE 14:55:41 2147212 08/09/2021 122 4012.5000 BATE 14:55:43 2147291 08/09/2021 128 4012.5000 BATE 14:55:43 2147277 08/09/2021 150 4012.5000 BATE 14:55:49 2147470 08/09/2021 2 4012.5000 BATE 14:55:49 2147466 08/09/2021 9 4012.5000 BATE 14:55:49 2147464 08/09/2021 429 4013.0000 BATE 14:56:21 2148600 08/09/2021 449 4016.5000 BATE 14:58:29 2153121 08/09/2021 15 4016.5000 BATE 14:58:29 2153119 08/09/2021 356 4016.5000 BATE 14:58:29 2153115 08/09/2021 131 4014.5000 BATE 15:00:40 2157747 08/09/2021 34 4014.5000 BATE 15:00:40 2157745 08/09/2021 68 4014.5000 BATE 15:00:40 2157743 08/09/2021 143 4014.5000 BATE 15:00:40 2157741 08/09/2021 36 4014.5000 BATE 15:00:42 2157796 08/09/2021 164 4014.5000 BATE 15:00:42 2157798 08/09/2021 212 4014.5000 BATE 15:00:45 2157885 08/09/2021 370 4017.0000 BATE 15:02:02 2160861 08/09/2021 412 4020.5000 BATE 15:03:03 2162935 08/09/2021 139 4021.5000 BATE 15:03:56 2164928 08/09/2021 148 4021.5000 BATE 15:03:56 2164926 08/09/2021 163 4021.5000 BATE 15:03:56 2164910 08/09/2021 396 3952.5000 CHIX 08:04:42 1547617 08/09/2021 169 3950.0000 CHIX 08:05:03 1548414 08/09/2021 44 3950.0000 CHIX 08:05:05 1548533 08/09/2021 199 3950.0000 CHIX 08:05:05 1548539 08/09/2021 436 3948.5000 CHIX 08:06:00 1551630 08/09/2021 378 3946.0000 CHIX 08:06:01 1551772 08/09/2021 132 3947.5000 CHIX 08:07:59 1556914 08/09/2021 200 3947.5000 CHIX 08:07:59 1556912 08/09/2021 90 3947.5000 CHIX 08:07:59 1556910 08/09/2021 405 3947.5000 CHIX 08:07:59 1556902 08/09/2021 110 3949.5000 CHIX 08:08:38 1558674 08/09/2021 100 3949.5000 CHIX 08:08:38 1558676 08/09/2021 175 3949.5000 CHIX 08:08:38 1558678 08/09/2021 258 3951.0000 CHIX 08:10:02 1562261 08/09/2021 401 3951.0000 CHIX 08:10:03 1562276 08/09/2021 126 3951.0000 CHIX 08:10:03 1562274 08/09/2021 424 3948.5000 CHIX 08:10:17 1563197 08/09/2021 59 3950.5000 CHIX 08:11:34 1566586 08/09/2021 200 3950.5000 CHIX 08:11:34 1566584 08/09/2021 200 3950.5000 CHIX 08:11:34 1566582 08/09/2021 250 3949.0000 CHIX 08:13:02 1569912 08/09/2021 212 3949.0000 CHIX 08:13:02 1569908 08/09/2021 413 3949.0000 CHIX 08:13:02 1569892 08/09/2021 76 3948.0000 CHIX 08:14:27 1572979 08/09/2021 372 3948.0000 CHIX 08:14:27 1572975 08/09/2021 12 3947.0000 CHIX 08:14:28 1573080 08/09/2021 412 3947.0000 CHIX 08:14:28 1573076 08/09/2021 117 3952.5000 CHIX 08:17:15 1581184 08/09/2021 300 3952.5000 CHIX 08:17:15 1581182 08/09/2021 14 3952.5000 CHIX 08:17:15 1581174 08/09/2021 392 3952.5000 CHIX 08:17:15 1581170 08/09/2021 170 3952.5000 CHIX 08:17:46 1582253 08/09/2021 98 3952.5000 CHIX 08:17:46 1582247 08/09/2021 24 3952.5000 CHIX 08:17:46 1582257 08/09/2021 127 3952.5000 CHIX 08:17:46 1582243 08/09/2021 391 3956.5000 CHIX 08:19:42 1587656 08/09/2021 444 3956.5000 CHIX 08:19:42 1587640 08/09/2021 55 3950.5000 CHIX 08:20:42 1590476 08/09/2021 213 3949.0000 CHIX 08:21:00 1591300 08/09/2021 213 3949.0000 CHIX 08:21:00 1591298 08/09/2021 431 3953.0000 CHIX 08:22:08 1594167 08/09/2021 444 3950.5000 CHIX 08:23:21 1597043 08/09/2021 459 3954.0000 CHIX 08:24:59 1600549 08/09/2021 398 3955.5000 CHIX 08:27:11 1606131 08/09/2021 64 3959.5000 CHIX 08:28:50 1609566 08/09/2021 326 3959.5000 CHIX 08:29:04 1609902 08/09/2021 381 3959.0000 CHIX 08:29:35 1611082 08/09/2021 441 3955.0000 CHIX 08:31:07 1614955 08/09/2021 384 3952.0000 CHIX 08:31:56 1616994 08/09/2021 168 3956.5000 CHIX 08:33:34 1621414 08/09/2021 241 3956.5000 CHIX 08:33:34 1621412 08/09/2021 291 3956.0000 CHIX 08:35:04 1625143 08/09/2021 100 3956.0000 CHIX 08:35:04 1625141 08/09/2021 385 3957.0000 CHIX 08:36:34 1628722 08/09/2021 327 3960.5000 CHIX 08:37:35 1630995 08/09/2021 46 3960.5000 CHIX 08:37:35 1630989 08/09/2021 429 3965.0000 CHIX 08:39:17 1634811 08/09/2021 322 3960.0000 CHIX 08:41:02 1638787 08/09/2021 100 3960.0000 CHIX 08:41:02 1638785 08/09/2021 228 3961.0000 CHIX 08:44:07 1646119 08/09/2021 56 3961.0000 CHIX 08:44:07 1646117 08/09/2021 171 3961.0000 CHIX 08:44:08 1646166 08/09/2021 410 3962.0000 CHIX 08:45:06 1648801 08/09/2021 32 3958.5000 CHIX 08:46:23 1652325 08/09/2021 92 3958.5000 CHIX 08:46:23 1652323 08/09/2021 328 3958.5000 CHIX 08:46:25 1652422 08/09/2021 122 3959.0000 CHIX 08:48:06 1656745 08/09/2021 2 3959.0000 CHIX 08:49:04 1659236 08/09/2021 288 3959.0000 CHIX 08:49:04 1659234 08/09/2021 379 3957.5000 CHIX 08:50:26 1662959 08/09/2021 428 3954.0000 CHIX 08:52:10 1667075 08/09/2021 408 3953.0000 CHIX 08:53:38 1670503 08/09/2021 455 3950.5000 CHIX 08:55:46 1675448 08/09/2021 448 3952.5000 CHIX 08:59:20 1683706 08/09/2021 416 3953.0000 CHIX 09:00:51 1687437 08/09/2021 42 3952.5000 CHIX 09:02:04 1689660 08/09/2021 439 3957.0000 CHIX 09:04:04 1692837 08/09/2021 9 3958.0000 CHIX 09:05:00 1694570 08/09/2021 90 3958.0000 CHIX 09:05:00 1694554 08/09/2021 50 3958.0000 CHIX 09:05:00 1694556 08/09/2021 100 3958.0000 CHIX 09:05:00 1694558 08/09/2021 50 3958.0000 CHIX 09:05:00 1694564 08/09/2021 80 3958.0000 CHIX 09:05:00 1694568 08/09/2021 379 3958.0000 CHIX 09:05:00 1694542 08/09/2021 441 3957.5000 CHIX 09:07:04 1698396 08/09/2021 370 3957.0000 CHIX 09:08:07 1700092 08/09/2021 354 3955.5000 CHIX 09:09:58 1707000 08/09/2021 27 3955.5000 CHIX 09:10:05 1707173 08/09/2021 66 3956.0000 CHIX 09:12:07 1710742 08/09/2021 230 3956.0000 CHIX 09:12:07 1710740 08/09/2021 66 3956.0000 CHIX 09:12:07 1710738 08/09/2021 99 3956.0000 CHIX 09:12:08 1710752 08/09/2021 313 3955.0000 CHIX 09:13:53 1713588 08/09/2021 89 3955.0000 CHIX 09:13:53 1713586 08/09/2021 388 3957.5000 CHIX 09:16:05 1717162 08/09/2021 99 3958.0000 CHIX 09:17:34 1719726 08/09/2021 412 3959.5000 CHIX 09:18:35 1721497 08/09/2021 359 3962.0000 CHIX 09:20:11 1724171 08/09/2021 44 3962.0000 CHIX 09:20:11 1724168 08/09/2021 399 3963.5000 CHIX 09:22:37 1728688 08/09/2021 448 3962.0000 CHIX 09:25:08 1732826 08/09/2021 376 3961.0000 CHIX 09:25:56 1734401 08/09/2021 2 3962.5000 CHIX 09:28:24 1738697 08/09/2021 368 3962.5000 CHIX 09:28:24 1738695 08/09/2021 395 3958.5000 CHIX 09:30:52 1742570 08/09/2021 64 3957.0000 CHIX 09:31:07 1743091 08/09/2021 288 3957.0000 CHIX 09:31:09 1743215 08/09/2021 96 3957.0000 CHIX 09:31:09 1743213 08/09/2021 395 3957.0000 CHIX 09:33:51 1747769 08/09/2021 390 3956.0000 CHIX 09:35:20 1750317 08/09/2021 421 3959.0000 CHIX 09:36:56 1753212 08/09/2021 4 3959.0000 CHIX 09:39:00 1756709 08/09/2021 448 3959.0000 CHIX 09:39:00 1756707 08/09/2021 375 3958.5000 CHIX 09:40:13 1759054 08/09/2021 407 3958.0000 CHIX 09:43:19 1764479 08/09/2021 441 3958.5000 CHIX 09:44:26 1766308 08/09/2021 291 3960.0000 CHIX 09:47:14 1770700 08/09/2021 92 3960.0000 CHIX 09:47:14 1770677 08/09/2021 393 3964.5000 CHIX 09:49:45 1774316 08/09/2021 391 3966.0000 CHIX 09:51:03 1777228 08/09/2021 412 3965.0000 CHIX 09:52:39 1779751 08/09/2021 394 3966.5000 CHIX 09:54:34 1783055 08/09/2021 462 3967.5000 CHIX 09:57:05 1786945 08/09/2021 375 3965.5000 CHIX 09:59:30 1790808 08/09/2021 385 3967.5000 CHIX 10:01:42 1794491 08/09/2021 403 3966.5000 CHIX 10:04:15 1798609 08/09/2021 53 3966.5000 CHIX 10:07:07 1803524 08/09/2021 400 3966.5000 CHIX 10:07:07 1803522 08/09/2021 49 3970.0000 CHIX 10:08:40 1806021 08/09/2021 300 3970.0000 CHIX 10:08:40 1806015 08/09/2021 50 3970.0000 CHIX 10:08:40 1806017 08/09/2021 50 3970.0000 CHIX 10:08:40 1806019 08/09/2021 374 3973.0000 CHIX 10:12:14 1811430 08/09/2021 367 3973.5000 CHIX 10:13:41 1813470 08/09/2021 22 3973.5000 CHIX 10:13:41 1813466 08/09/2021 61 3971.0000 CHIX 10:17:25 1819733 08/09/2021 50 3971.0000 CHIX 10:17:25 1819731 08/09/2021 300 3971.0000 CHIX 10:17:25 1819729 08/09/2021 50 3971.0000 CHIX 10:17:25 1819727 08/09/2021 439 3971.0000 CHIX 10:17:25 1819723 08/09/2021 382 3967.5000 CHIX 10:21:09 1825206 08/09/2021 380 3972.5000 CHIX 10:23:16 1828425 08/09/2021 319 3975.0000 CHIX 10:25:15 1831595 08/09/2021 106 3975.0000 CHIX 10:25:15 1831567 08/09/2021 448 3973.5000 CHIX 10:26:15 1833165 08/09/2021 440 3971.5000 CHIX 10:29:12 1837693 08/09/2021 399 3972.0000 CHIX 10:31:31 1841641 08/09/2021 395 3971.0000 CHIX 10:33:53 1844774 08/09/2021 402 3970.5000 CHIX 10:36:57 1849520 08/09/2021 400 3973.0000 CHIX 10:38:33 1852113 08/09/2021 413 3976.0000 CHIX 10:41:22 1857078 08/09/2021 64 3976.0000 CHIX 10:42:25 1858861 08/09/2021 386 3976.0000 CHIX 10:42:25 1858859 08/09/2021 16 3976.5000 CHIX 10:45:41 1864505 08/09/2021 128 3976.5000 CHIX 10:45:41 1864500 08/09/2021 292 3976.5000 CHIX 10:45:41 1864492 08/09/2021 413 3974.0000 CHIX 10:47:36 1867834 08/09/2021 428 3973.5000 CHIX 10:50:09 1873006 08/09/2021 36 3976.0000 CHIX 10:54:15 1879824 08/09/2021 17 3976.0000 CHIX 10:54:15 1879822 08/09/2021 97 3976.0000 CHIX 10:54:15 1879820 08/09/2021 92 3976.0000 CHIX 10:54:15 1879818 08/09/2021 32 3976.0000 CHIX 10:54:15 1879816 08/09/2021 78 3976.0000 CHIX 10:54:15 1879810 08/09/2021 82 3976.0000 CHIX 10:54:15 1879808 08/09/2021 79 3976.0000 CHIX 10:54:16 1879844 08/09/2021 452 3979.5000 CHIX 10:56:04 1884328 08/09/2021 459 3979.5000 CHIX 11:00:04 1891151 08/09/2021 437 3979.0000 CHIX 11:01:33 1892443 08/09/2021 415 3977.0000 CHIX 11:03:26 1894829 08/09/2021 385 3975.5000 CHIX 11:05:38 1897369 08/09/2021 1 3980.0000 CHIX 11:07:53 1899839 08/09/2021 440 3980.0000 CHIX 11:07:53 1899837 08/09/2021 450 3980.0000 CHIX 11:11:47 1903541 08/09/2021 1 3979.5000 CHIX 11:12:34 1904111 08/09/2021 395 3979.5000 CHIX 11:12:34 1904109 08/09/2021 191 3982.0000 CHIX 11:17:43 1907922 08/09/2021 187 3982.0000 CHIX 11:17:43 1907918 08/09/2021 56 3981.5000 CHIX 11:17:49 1907991 08/09/2021 272 3981.5000 CHIX 11:18:03 1908189 08/09/2021 82 3981.5000 CHIX 11:19:05 1908823 08/09/2021 383 3979.0000 CHIX 11:23:06 1911983 08/09/2021 449 3980.5000 CHIX 11:26:36 1915022 08/09/2021 426 3985.0000 CHIX 11:31:53 1919267 08/09/2021 389 3983.0000 CHIX 11:33:45 1921282 08/09/2021 365 3985.0000 CHIX 11:38:31 1924958 08/09/2021 25 3985.0000 CHIX 11:38:31 1924956 08/09/2021 153 3991.0000 CHIX 11:43:30 1928317 08/09/2021 446 3993.5000 CHIX 11:46:21 1930776 08/09/2021 365 3997.0000 CHIX 11:49:19 1933085 08/09/2021 71 3997.0000 CHIX 11:49:20 1933096 08/09/2021 51 4001.0000 CHIX 11:51:04 1934588 08/09/2021 100 4001.0000 CHIX 11:51:04 1934582 08/09/2021 343 4002.0000 CHIX 11:51:44 1935292 08/09/2021 53 4002.0000 CHIX 11:51:44 1935290 08/09/2021 22 4002.0000 CHIX 11:51:44 1935288 08/09/2021 429 4005.0000 CHIX 11:57:34 1939722 08/09/2021 399 4005.0000 CHIX 11:57:34 1939718 08/09/2021 62 4005.5000 CHIX 12:01:02 1943242 08/09/2021 37 4005.5000 CHIX 12:01:02 1943240 08/09/2021 403 4007.5000 CHIX 12:02:02 1943807 08/09/2021 375 4004.0000 CHIX 12:04:53 1946537 08/09/2021 9 4004.0000 CHIX 12:04:54 1946544 08/09/2021 6 3999.5000 CHIX 12:08:53 1949360 08/09/2021 390 3999.5000 CHIX 12:08:56 1949395 08/09/2021 57 3999.0000 CHIX 12:10:32 1951123 08/09/2021 45 3999.0000 CHIX 12:10:32 1951121 08/09/2021 220 3999.0000 CHIX 12:10:42 1951264 08/09/2021 87 3999.0000 CHIX 12:10:42 1951262 08/09/2021 388 4007.5000 CHIX 12:16:08 1955888 08/09/2021 442 4007.5000 CHIX 12:17:40 1957012 08/09/2021 51 4002.5000 CHIX 12:22:08 1960257 08/09/2021 432 4003.0000 CHIX 12:22:22 1960413 08/09/2021 373 4000.5000 CHIX 12:28:30 1964598 08/09/2021 423 4000.0000 CHIX 12:31:01 1966401 08/09/2021 395 4000.5000 CHIX 12:32:57 1967843 08/09/2021 428 4006.0000 CHIX 12:37:08 1971100 08/09/2021 259 4009.0000 CHIX 12:41:26 1975068 08/09/2021 128 4009.0000 CHIX 12:41:27 1975096 08/09/2021 242 4008.0000 CHIX 12:44:55 1977883 08/09/2021 197 4008.0000 CHIX 12:46:12 1979074 08/09/2021 384 4008.0000 CHIX 12:48:50 1981022 08/09/2021 382 4005.0000 CHIX 12:52:37 1984297 08/09/2021 47 4003.0000 CHIX 12:55:54 1986667 08/09/2021 43 4003.0000 CHIX 12:55:57 1986691 08/09/2021 313 4003.0000 CHIX 12:55:57 1986689 08/09/2021 43 4003.0000 CHIX 12:55:57 1986687 08/09/2021 78 4007.0000 CHIX 13:03:35 1992893 08/09/2021 141 4007.0000 CHIX 13:03:52 1993127 08/09/2021 50 4007.0000 CHIX 13:03:52 1993125 08/09/2021 200 4007.0000 CHIX 13:03:52 1993123 08/09/2021 56 4007.0000 CHIX 13:03:52 1993107 08/09/2021 65 4007.0000 CHIX 13:03:52 1993111 08/09/2021 177 4007.0000 CHIX 13:03:52 1993117 08/09/2021 433 4004.0000 CHIX 13:06:05 1994927 08/09/2021 459 3999.0000 CHIX 13:09:14 1998289 08/09/2021 187 3996.0000 CHIX 13:13:33 2002826 08/09/2021 100 3996.0000 CHIX 13:13:33 2002824 08/09/2021 101 3996.0000 CHIX 13:13:33 2002822 08/09/2021 222 3987.5000 CHIX 13:17:43 2007932 08/09/2021 148 3987.5000 CHIX 13:17:43 2007936 08/09/2021 57 3987.5000 CHIX 13:17:54 2008069 08/09/2021 262 3986.5000 CHIX 13:20:12 2010368 08/09/2021 112 3986.5000 CHIX 13:20:12 2010366 08/09/2021 289 3987.5000 CHIX 13:24:39 2014648 08/09/2021 112 3987.5000 CHIX 13:24:39 2014646 08/09/2021 151 3989.5000 CHIX 13:26:56 2016521 08/09/2021 265 3989.5000 CHIX 13:26:56 2016519 08/09/2021 12 3989.5000 CHIX 13:26:56 2016517 08/09/2021 102 3989.5000 CHIX 13:31:19 2020344 08/09/2021 206 3989.5000 CHIX 13:31:19 2020342 08/09/2021 94 3989.5000 CHIX 13:31:19 2020340 08/09/2021 1 3987.5000 CHIX 13:33:35 2022380 08/09/2021 443 3987.5000 CHIX 13:35:01 2023483 08/09/2021 395 3986.5000 CHIX 13:36:19 2024887 08/09/2021 400 3986.5000 CHIX 13:39:58 2028091 08/09/2021 208 3984.5000 CHIX 13:43:21 2031274 08/09/2021 213 3984.5000 CHIX 13:43:21 2031272 08/09/2021 165 3987.0000 CHIX 13:47:02 2034707 08/09/2021 160 3989.0000 CHIX 13:49:22 2037073 08/09/2021 392 3991.0000 CHIX 13:50:33 2038205 08/09/2021 379 3991.0000 CHIX 13:50:54 2038630 08/09/2021 373 3987.5000 CHIX 13:54:00 2042126 08/09/2021 153 3988.0000 CHIX 13:56:06 2044211 08/09/2021 110 3988.0000 CHIX 13:57:17 2045483 08/09/2021 49 3988.5000 CHIX 13:58:11 2046469 08/09/2021 128 3988.5000 CHIX 13:58:11 2046467 08/09/2021 203 3988.5000 CHIX 13:58:11 2046465 08/09/2021 1 3995.5000 CHIX 14:04:22 2053525 08/09/2021 25 3995.5000 CHIX 14:04:22 2053523 08/09/2021 85 3995.5000 CHIX 14:04:22 2053521 08/09/2021 334 3995.5000 CHIX 14:04:22 2053519 08/09/2021 45 3995.5000 CHIX 14:06:15 2055819 08/09/2021 107 3995.5000 CHIX 14:06:15 2055811 08/09/2021 250 3995.5000 CHIX 14:06:15 2055805 08/09/2021 420 3995.5000 CHIX 14:06:15 2055793 08/09/2021 462 3994.0000 CHIX 14:06:56 2056505 08/09/2021 455 3991.5000 CHIX 14:10:33 2060624 08/09/2021 105 3992.0000 CHIX 14:13:05 2063484 08/09/2021 125 3992.0000 CHIX 14:13:05 2063482 08/09/2021 196 3992.0000 CHIX 14:13:42 2064118 08/09/2021 300 3991.0000 CHIX 14:19:21 2071095 08/09/2021 93 3991.0000 CHIX 14:19:21 2071097 08/09/2021 457 3991.0000 CHIX 14:19:21 2071093 08/09/2021 407 3992.5000 CHIX 14:23:29 2076487 08/09/2021 461 3993.0000 CHIX 14:25:40 2079613 08/09/2021 455 3991.0000 CHIX 14:26:56 2081046 08/09/2021 143 3987.5000 CHIX 14:29:34 2084524 08/09/2021 166 3987.5000 CHIX 14:29:34 2084522 08/09/2021 146 3987.5000 CHIX 14:29:34 2084520 08/09/2021 107 3987.5000 CHIX 14:30:24 2090974 08/09/2021 291 3987.5000 CHIX 14:30:24 2090972 08/09/2021 193 3987.5000 CHIX 14:30:57 2092677 08/09/2021 77 3987.5000 CHIX 14:30:58 2092795 08/09/2021 67 3987.5000 CHIX 14:30:58 2092793 08/09/2021 137 3988.0000 CHIX 14:33:19 2099457 08/09/2021 169 3988.0000 CHIX 14:33:19 2099455 08/09/2021 100 3988.0000 CHIX 14:33:19 2099453 08/09/2021 431 3988.0000 CHIX 14:33:19 2099445 08/09/2021 461 3991.0000 CHIX 14:34:46 2102439 08/09/2021 80 3992.0000 CHIX 14:35:23 2103689 08/09/2021 300 3992.0000 CHIX 14:35:23 2103687 08/09/2021 397 3991.5000 CHIX 14:35:24 2103743 08/09/2021 165 3995.0000 CHIX 14:37:12 2108386 08/09/2021 231 3995.0000 CHIX 14:37:12 2108384 08/09/2021 462 3996.0000 CHIX 14:38:50 2111511 08/09/2021 126 3994.5000 CHIX 14:39:19 2112493 08/09/2021 334 3994.5000 CHIX 14:39:19 2112491 08/09/2021 300 3998.5000 CHIX 14:41:17 2116332 08/09/2021 80 3998.5000 CHIX 14:41:17 2116330 08/09/2021 21 3998.5000 CHIX 14:41:17 2116336 08/09/2021 35 3998.5000 CHIX 14:41:17 2116334 08/09/2021 418 4002.0000 CHIX 14:43:06 2119390 08/09/2021 155 4005.5000 CHIX 14:45:02 2123375 08/09/2021 70 4005.5000 CHIX 14:45:02 2123381 08/09/2021 416 4005.0000 CHIX 14:45:20 2124021 08/09/2021 300 4004.0000 CHIX 14:47:03 2127573 08/09/2021 218 4003.5000 CHIX 14:47:26 2128360 08/09/2021 193 4003.5000 CHIX 14:47:26 2128362 08/09/2021 441 4009.5000 CHIX 14:49:42 2132983 08/09/2021 252 4009.0000 CHIX 14:50:44 2135861 08/09/2021 60 4009.0000 CHIX 14:50:44 2135859 08/09/2021 1 4009.0000 CHIX 14:50:44 2135857 08/09/2021 31 4009.0000 CHIX 14:50:47 2135966 08/09/2021 71 4009.0000 CHIX 14:50:47 2135964 08/09/2021 100 4010.0000 CHIX 14:52:03 2138388 08/09/2021 100 4010.0000 CHIX 14:52:03 2138386 08/09/2021 56 4010.0000 CHIX 14:52:03 2138390 08/09/2021 195 4010.0000 CHIX 14:52:03 2138392 08/09/2021 282 4012.5000 CHIX 14:54:25 2143321 08/09/2021 160 4012.5000 CHIX 14:54:25 2143323 08/09/2021 400 4013.0000 CHIX 14:56:21 2148604 08/09/2021 20 4013.0000 CHIX 14:56:21 2148598 08/09/2021 23 4013.0000 CHIX 14:56:21 2148606 08/09/2021 168 4013.5000 CHIX 14:57:32 2151060 08/09/2021 200 4013.5000 CHIX 14:57:33 2151082 08/09/2021 406 4016.0000 CHIX 14:58:35 2153280 08/09/2021 34 4013.5000 CHIX 14:58:56 2153742 08/09/2021 225 4014.5000 CHIX 15:00:40 2157749 08/09/2021 80 4014.5000 CHIX 15:00:45 2157883 08/09/2021 150 4014.5000 CHIX 15:00:45 2157879 08/09/2021 460 4020.5000 CHIX 15:03:03 2162933 08/09/2021 61 4022.5000 CHIX 15:03:39 2164428 08/09/2021 362 4022.5000 CHIX 15:03:41 2164484 08/09/2021 35 4022.5000 CHIX 15:03:41 2164482 08/09/2021 305 4019.0000 CHIX 15:04:47 2166634 08/09/2021 121 4019.0000 CHIX 15:04:47 2166632 08/09/2021 1 3952.0000 LSE 08:04:42 1547627 08/09/2021 430 3952.0000 LSE 08:04:42 1547625 08/09/2021 54 3952.0000 LSE 08:04:42 1547623 08/09/2021 39 3952.0000 LSE 08:04:42 1547621 08/09/2021 29 3952.0000 LSE 08:04:42 1547619 08/09/2021 457 3950.5000 LSE 08:04:56 1548101 08/09/2021 649 3950.5000 LSE 08:05:05 1548553 08/09/2021 150 3950.5000 LSE 08:05:05 1548551 08/09/2021 709 3950.0000 LSE 08:05:05 1548535 08/09/2021 503 3950.0000 LSE 08:05:05 1548537 08/09/2021 470 3947.5000 LSE 08:05:12 1549160 08/09/2021 673 3947.5000 LSE 08:05:12 1549158 08/09/2021 240 3948.0000 LSE 08:05:33 1549896 08/09/2021 266 3948.0000 LSE 08:05:33 1549894 08/09/2021 432 3949.5000 LSE 08:05:56 1551495 08/09/2021 150 3949.5000 LSE 08:05:56 1551491 08/09/2021 95 3949.5000 LSE 08:05:56 1551493 08/09/2021 514 3949.5000 LSE 08:05:56 1551489 08/09/2021 85 3948.0000 LSE 08:06:00 1551644 08/09/2021 349 3948.0000 LSE 08:06:00 1551642 08/09/2021 437 3948.0000 LSE 08:06:00 1551640 08/09/2021 302 3946.5000 LSE 08:06:01 1551778 08/09/2021 150 3946.5000 LSE 08:06:01 1551776 08/09/2021 467 3944.0000 LSE 08:06:27 1553309 08/09/2021 459 3942.0000 LSE 08:06:29 1553407 08/09/2021 303 3948.0000 LSE 08:07:56 1556782 08/09/2021 161 3948.0000 LSE 08:07:56 1556780 08/09/2021 203 3947.0000 LSE 08:07:59 1556925 08/09/2021 461 3947.0000 LSE 08:07:59 1556906 08/09/2021 686 3946.0000 LSE 08:08:02 1557287 08/09/2021 507 3950.5000 LSE 08:08:34 1558515 08/09/2021 228 3950.0000 LSE 08:08:34 1558509 08/09/2021 400 3950.0000 LSE 08:08:34 1558507 08/09/2021 428 3950.5000 LSE 08:08:34 1558505 08/09/2021 448 3950.5000 LSE 08:08:34 1558503 08/09/2021 150 3951.0000 LSE 08:08:34 1558485 08/09/2021 266 3950.5000 LSE 08:08:34 1558481 08/09/2021 150 3951.0000 LSE 08:08:34 1558483 08/09/2021 449 3949.5000 LSE 08:08:38 1558666 08/09/2021 510 3947.5000 LSE 08:08:45 1559070 08/09/2021 468 3947.5000 LSE 08:08:45 1559046 08/09/2021 489 3952.0000 LSE 08:09:31 1560766 08/09/2021 100 3951.5000 LSE 08:09:34 1561031 08/09/2021 100 3951.5000 LSE 08:09:34 1561029 08/09/2021 541 3951.5000 LSE 08:09:37 1561235 08/09/2021 472 3951.5000 LSE 08:09:40 1561378 08/09/2021 567 3952.0000 LSE 08:09:40 1561376 08/09/2021 477 3951.0000 LSE 08:09:45 1561568 08/09/2021 491 3951.0000 LSE 08:09:45 1561554 08/09/2021 176 3951.0000 LSE 08:09:45 1561552 08/09/2021 326 3950.5000 LSE 08:09:45 1561550 08/09/2021 916 3951.0000 LSE 08:09:45 1561548 08/09/2021 430 3950.5000 LSE 08:10:05 1562396 08/09/2021 441 3950.0000 LSE 08:10:14 1562884 08/09/2021 57 3950.0000 LSE 08:10:14 1562882 08/09/2021 279 3948.5000 LSE 08:10:17 1563206 08/09/2021 150 3948.5000 LSE 08:10:17 1563204 08/09/2021 313 3948.5000 LSE 08:10:17 1563201 08/09/2021 150 3948.5000 LSE 08:10:17 1563199 08/09/2021 487 3948.5000 LSE 08:10:17 1563195 08/09/2021 150 3948.0000 LSE 08:10:56 1564938 08/09/2021 200 3948.0000 LSE 08:10:56 1564940 08/09/2021 69 3948.0000 LSE 08:10:56 1564942 08/09/2021 526 3948.0000 LSE 08:10:56 1564936 08/09/2021 486 3949.0000 LSE 08:10:56 1564918 08/09/2021 131 3950.0000 LSE 08:11:34 1566588 08/09/2021 136 3950.5000 LSE 08:11:34 1566580 08/09/2021 200 3950.5000 LSE 08:11:34 1566578 08/09/2021 18 3950.5000 LSE 08:11:34 1566576 08/09/2021 150 3950.5000 LSE 08:11:34 1566574 08/09/2021 84 3952.0000 LSE 08:12:01 1567448 08/09/2021 150 3952.0000 LSE 08:12:01 1567446 08/09/2021 279 3952.0000 LSE 08:12:01 1567444 08/09/2021 79 3952.0000 LSE 08:12:01 1567441 08/09/2021 150 3952.0000 LSE 08:12:01 1567437 08/09/2021 200 3952.0000 LSE 08:12:01 1567439 08/09/2021 77 3952.0000 LSE 08:12:01 1567435 08/09/2021 418 3952.0000 LSE 08:12:01 1567429 08/09/2021 48 3950.0000 LSE 08:12:05 1567640 08/09/2021 386 3950.0000 LSE 08:12:05 1567638 08/09/2021 164 3950.0000 LSE 08:12:31 1568547 08/09/2021 326 3950.0000 LSE 08:12:31 1568549 08/09/2021 467 3950.0000 LSE 08:12:31 1568543 08/09/2021 425 3948.0000 LSE 08:13:23 1570795 08/09/2021 100 3948.0000 LSE 08:13:50 1571660 08/09/2021 499 3947.5000 LSE 08:14:27 1572985 08/09/2021 522 3948.0000 LSE 08:14:27 1572981 08/09/2021 121 3946.5000 LSE 08:14:28 1573122 08/09/2021 325 3946.5000 LSE 08:14:29 1573220 08/09/2021 502 3945.5000 LSE 08:14:39 1573768 08/09/2021 60 3945.5000 LSE 08:15:13 1575422 08/09/2021 449 3947.5000 LSE 08:15:43 1576576 08/09/2021 466 3947.5000 LSE 08:15:55 1577147 08/09/2021 414 3950.0000 LSE 08:16:45 1579651 08/09/2021 515 3950.0000 LSE 08:16:49 1579838 08/09/2021 69 3950.0000 LSE 08:16:49 1579836 08/09/2021 314 3952.5000 LSE 08:17:15 1581190 08/09/2021 141 3952.5000 LSE 08:17:15 1581188 08/09/2021 80 3952.5000 LSE 08:17:15 1581180 08/09/2021 61 3952.5000 LSE 08:17:15 1581178 08/09/2021 326 3952.5000 LSE 08:17:15 1581176 08/09/2021 478 3952.5000 LSE 08:17:15 1581172 08/09/2021 84 3952.5000 LSE 08:17:46 1582273 08/09/2021 200 3952.5000 LSE 08:17:46 1582271 08/09/2021 227 3952.5000 LSE 08:17:46 1582269 08/09/2021 449 3952.5000 LSE 08:17:46 1582267 08/09/2021 25 3952.5000 LSE 08:17:46 1582265 08/09/2021 454 3952.5000 LSE 08:17:46 1582239 08/09/2021 69 3954.5000 LSE 08:19:00 1585483 08/09/2021 204 3954.5000 LSE 08:19:00 1585481 08/09/2021 513 3956.5000 LSE 08:19:42 1587687 08/09/2021 73 3956.5000 LSE 08:19:42 1587676 08/09/2021 155 3956.5000 LSE 08:19:42 1587672 08/09/2021 200 3956.5000 LSE 08:19:42 1587674 08/09/2021 150 3956.0000 LSE 08:19:42 1587663 08/09/2021 31 3956.5000 LSE 08:19:42 1587667 08/09/2021 326 3956.5000 LSE 08:19:42 1587665 08/09/2021 280 3956.5000 LSE 08:19:42 1587652 08/09/2021 150 3956.5000 LSE 08:19:42 1587650 08/09/2021 230 3956.5000 LSE 08:19:42 1587648 08/09/2021 476 3956.5000 LSE 08:19:42 1587644 08/09/2021 482 3956.5000 LSE 08:19:42 1587642 08/09/2021 494 3955.0000 LSE 08:20:07 1588631 08/09/2021 341 3955.0000 LSE 08:20:07 1588627 08/09/2021 111 3955.0000 LSE 08:20:07 1588625 08/09/2021 451 3954.0000 LSE 08:20:22 1589619 08/09/2021 484 3950.5000 LSE 08:20:42 1590445 08/09/2021 493 3950.0000 LSE 08:20:44 1590754 08/09/2021 420 3949.0000 LSE 08:21:00 1591296 08/09/2021 150 3953.5000 LSE 08:22:03 1593996 08/09/2021 503 3953.5000 LSE 08:22:03 1593994 08/09/2021 122 3953.0000 LSE 08:22:04 1594016 08/09/2021 308 3953.0000 LSE 08:22:08 1594169 08/09/2021 448 3951.5000 LSE 08:22:26 1594971 08/09/2021 241 3951.5000 LSE 08:22:26 1594969 08/09/2021 82 3951.5000 LSE 08:22:26 1594967 08/09/2021 150 3951.5000 LSE 08:22:26 1594965 08/09/2021 445 3951.5000 LSE 08:22:26 1594963 08/09/2021 508 3950.5000 LSE 08:23:21 1597045 08/09/2021 284 3952.0000 LSE 08:24:09 1598781 08/09/2021 170 3952.0000 LSE 08:24:09 1598779 08/09/2021 473 3952.0000 LSE 08:24:09 1598777 08/09/2021 494 3954.0000 LSE 08:24:59 1600553 08/09/2021 450 3954.0000 LSE 08:24:59 1600547 08/09/2021 437 3953.5000 LSE 08:25:38 1602587 08/09/2021 475 3953.5000 LSE 08:25:38 1602585 08/09/2021 461 3957.0000 LSE 08:27:22 1606742 08/09/2021 63 3956.5000 LSE 08:27:33 1607074 08/09/2021 150 3956.5000 LSE 08:27:33 1607072 08/09/2021 469 3957.0000 LSE 08:28:02 1608004 08/09/2021 471 3959.5000 LSE 08:28:31 1609011 08/09/2021 508 3959.5000 LSE 08:28:42 1609276 08/09/2021 435 3960.0000 LSE 08:29:04 1609922 08/09/2021 505 3959.5000 LSE 08:29:08 1610090 08/09/2021 464 3959.5000 LSE 08:29:08 1610088 08/09/2021 257 3958.5000 LSE 08:29:12 1610244 08/09/2021 667 3959.0000 LSE 08:29:12 1610240 08/09/2021 435 3959.0000 LSE 08:29:31 1610952 08/09/2021 456 3959.0000 LSE 08:29:35 1611086 08/09/2021 49 3959.0000 LSE 08:29:35 1611088 08/09/2021 43 3959.0000 LSE 08:29:35 1611084 08/09/2021 427 3956.5000 LSE 08:30:05 1612412 08/09/2021 70 3955.5000 LSE 08:30:14 1612901 08/09/2021 383 3955.5000 LSE 08:30:16 1612997 08/09/2021 511 3953.0000 LSE 08:30:38 1613722 08/09/2021 100 3954.0000 LSE 08:31:17 1615314 08/09/2021 326 3954.0000 LSE 08:31:17 1615312 08/09/2021 452 3954.0000 LSE 08:31:17 1615310 08/09/2021 471 3952.0000 LSE 08:31:34 1616032 08/09/2021 489 3953.5000 LSE 08:32:45 1619130 08/09/2021 517 3956.5000 LSE 08:33:34 1621410 08/09/2021 475 3956.0000 LSE 08:33:50 1622085 08/09/2021 502 3955.0000 LSE 08:34:16 1623207 08/09/2021 443 3956.0000 LSE 08:34:16 1623168 08/09/2021 454 3955.5000 LSE 08:34:46 1624456 08/09/2021 437 3955.5000 LSE 08:35:38 1626532 08/09/2021 83 3961.5000 LSE 08:37:30 1630815 08/09/2021 347 3961.5000 LSE 08:37:30 1630813 08/09/2021 505 3961.0000 LSE 08:37:33 1630913 08/09/2021 468 3961.0000 LSE 08:37:33 1630915 08/09/2021 103 3960.5000 LSE 08:37:35 1631005 08/09/2021 325 3960.5000 LSE 08:37:35 1631003 08/09/2021 786 3960.5000 LSE 08:37:35 1630987 08/09/2021 453 3959.5000 LSE 08:37:42 1631212 08/09/2021 473 3964.5000 LSE 08:39:17 1634823 08/09/2021 479 3965.0000 LSE 08:39:17 1634817 08/09/2021 484 3965.0000 LSE 08:39:17 1634819 08/09/2021 150 3964.0000 LSE 08:39:18 1634856 08/09/2021 200 3963.5000 LSE 08:39:25 1635093 08/09/2021 150 3963.5000 LSE 08:39:25 1635091 08/09/2021 50 3963.5000 LSE 08:39:25 1635089 08/09/2021 190 3963.0000 LSE 08:39:25 1635087 08/09/2021 458 3963.5000 LSE 08:39:25 1635085 08/09/2021 561 3963.5000 LSE 08:39:25 1635083 08/09/2021 495 3962.0000 LSE 08:39:27 1635232 08/09/2021 421 3960.0000 LSE 08:40:10 1636907 08/09/2021 419 3959.5000 LSE 08:40:13 1637100 08/09/2021 483 3959.0000 LSE 08:40:34 1637901 08/09/2021 290 3960.0000 LSE 08:41:02 1638803 08/09/2021 150 3960.0000 LSE 08:41:02 1638801 08/09/2021 15 3960.0000 LSE 08:41:02 1638799 08/09/2021 478 3959.5000 LSE 08:41:13 1639211 08/09/2021 484 3958.5000 LSE 08:41:24 1639578 08/09/2021 433 3959.5000 LSE 08:42:36 1642548 08/09/2021 437 3959.5000 LSE 08:42:36 1642550 08/09/2021 470 3959.0000 LSE 08:43:08 1643978 08/09/2021 518 3961.0000 LSE 08:44:06 1646090 08/09/2021 440 3962.0000 LSE 08:45:06 1648824 08/09/2021 20 3962.0000 LSE 08:45:06 1648817 08/09/2021 325 3962.0000 LSE 08:45:06 1648815 08/09/2021 150 3961.5000 LSE 08:45:06 1648813 08/09/2021 603 3962.0000 LSE 08:45:06 1648807 08/09/2021 441 3962.0000 LSE 08:45:06 1648787 08/09/2021 442 3962.0000 LSE 08:45:06 1648785 08/09/2021 518 3960.0000 LSE 08:45:29 1649729 08/09/2021 484 3959.0000 LSE 08:46:06 1651424 08/09/2021 230 3958.5000 LSE 08:46:14 1651788 08/09/2021 32 3958.5000 LSE 08:46:14 1651786 08/09/2021 414 3958.5000 LSE 08:46:14 1651780 08/09/2021 201 3958.5000 LSE 08:46:23 1652321 08/09/2021 206 3961.5000 LSE 08:47:02 1654087 08/09/2021 233 3961.5000 LSE 08:47:02 1654085 08/09/2021 501 3961.5000 LSE 08:47:02 1654083 08/09/2021 511 3961.0000 LSE 08:47:19 1654825 08/09/2021 93 3959.0000 LSE 08:47:27 1655147 08/09/2021 165 3959.0000 LSE 08:47:27 1655145 08/09/2021 503 3960.0000 LSE 08:47:27 1655134 08/09/2021 508 3961.0000 LSE 08:48:48 1658417 08/09/2021 161 3961.0000 LSE 08:48:48 1658415 08/09/2021 50 3961.0000 LSE 08:48:48 1658413 08/09/2021 150 3961.0000 LSE 08:48:48 1658411 08/09/2021 150 3961.0000 LSE 08:48:48 1658409 08/09/2021 776 3961.0000 LSE 08:48:48 1658406 08/09/2021 483 3959.5000 LSE 08:49:03 1659124 08/09/2021 26 3958.0000 LSE 08:50:26 1662975 08/09/2021 74 3958.0000 LSE 08:50:26 1662965 08/09/2021 150 3958.0000 LSE 08:50:26 1662961 08/09/2021 89 3958.0000 LSE 08:50:26 1662963 08/09/2021 76 3958.0000 LSE 08:50:26 1662971 08/09/2021 50 3958.0000 LSE 08:50:26 1662967 08/09/2021 50 3958.0000 LSE 08:50:26 1662973 08/09/2021 50 3958.0000 LSE 08:50:26 1662969 08/09/2021 455 3957.5000 LSE 08:50:26 1662957 08/09/2021 426 3957.0000 LSE 08:50:29 1663110 08/09/2021 44 3956.5000 LSE 08:51:49 1666109 08/09/2021 399 3956.5000 LSE 08:51:49 1666107 08/09/2021 42 3956.5000 LSE 08:52:01 1666634 08/09/2021 50 3956.5000 LSE 08:52:01 1666632 08/09/2021 325 3956.5000 LSE 08:52:01 1666630 08/09/2021 341 3956.0000 LSE 08:52:01 1666628 08/09/2021 150 3956.0000 LSE 08:52:01 1666626 08/09/2021 118 3956.5000 LSE 08:52:01 1666622 08/09/2021 373 3956.5000 LSE 08:52:01 1666620 08/09/2021 467 3954.5000 LSE 08:52:50 1668454 08/09/2021 20 3953.5000 LSE 08:52:54 1668567 08/09/2021 82 3953.5000 LSE 08:52:54 1668565 08/09/2021 358 3953.5000 LSE 08:52:54 1668563 08/09/2021 511 3953.0000 LSE 08:52:57 1668707 08/09/2021 18 3953.0000 LSE 08:53:37 1670483 08/09/2021 92 3953.0000 LSE 08:53:37 1670467 08/09/2021 92 3953.0000 LSE 08:53:37 1670463 08/09/2021 130 3953.0000 LSE 08:53:37 1670461 08/09/2021 92 3953.0000 LSE 08:53:37 1670459 08/09/2021 92 3953.0000 LSE 08:53:37 1670457 08/09/2021 170 3953.0000 LSE 08:54:14 1671682 08/09/2021 265 3953.0000 LSE 08:54:14 1671680 08/09/2021 514 3952.5000 LSE 08:54:35 1672461 08/09/2021 92 3952.0000 LSE 08:55:12 1674056 08/09/2021 105 3952.0000 LSE 08:55:12 1674054 08/09/2021 198 3952.0000 LSE 08:55:12 1674052 08/09/2021 386 3952.0000 LSE 08:55:19 1674382 08/09/2021 119 3952.0000 LSE 08:55:19 1674337 08/09/2021 69 3952.0000 LSE 08:55:19 1674335 08/09/2021 435 3950.5000 LSE 08:55:46 1675450 08/09/2021 498 3950.0000 LSE 08:56:20 1676714 08/09/2021 280 3949.5000 LSE 08:56:59 1678160 08/09/2021 56 3951.0000 LSE 08:57:44 1679703 08/09/2021 383 3952.5000 LSE 08:59:20 1683710 08/09/2021 364 3952.5000 LSE 08:59:20 1683704 08/09/2021 93 3952.5000 LSE 08:59:20 1683702 08/09/2021 508 3953.0000 LSE 09:00:08 1686024 08/09/2021 431 3953.0000 LSE 09:00:51 1687439 08/09/2021 464 3953.0000 LSE 09:00:51 1687431 08/09/2021 459 3951.5000 LSE 09:00:57 1687593 08/09/2021 435 3952.5000 LSE 09:00:57 1687590 08/09/2021 378 3954.0000 LSE 09:03:13 1691377 08/09/2021 247 3954.0000 LSE 09:03:13 1691375 08/09/2021 540 3958.0000 LSE 09:05:00 1694576 08/09/2021 150 3958.0000 LSE 09:05:00 1694574 08/09/2021 615 3958.0000 LSE 09:05:00 1694548 08/09/2021 495 3958.0000 LSE 09:05:00 1694546 08/09/2021 423 3957.5000 LSE 09:05:10 1694877 08/09/2021 469 3957.0000 LSE 09:05:13 1695048 08/09/2021 97 3957.5000 LSE 09:05:53 1696080 08/09/2021 26 3957.5000 LSE 09:05:53 1696078 08/09/2021 122 3957.0000 LSE 09:05:55 1696175 08/09/2021 50 3957.0000 LSE 09:05:55 1696173 08/09/2021 81 3957.0000 LSE 09:05:55 1696171 08/09/2021 150 3957.0000 LSE 09:05:55 1696168 08/09/2021 50 3957.0000 LSE 09:05:55 1696166 08/09/2021 50 3957.0000 LSE 09:05:55 1696163 08/09/2021 463 3957.0000 LSE 09:05:55 1696153 08/09/2021 214 3955.5000 LSE 09:06:14 1696973 08/09/2021 255 3955.5000 LSE 09:06:15 1696976 08/09/2021 415 3957.0000 LSE 09:07:04 1698398 08/09/2021 443 3956.5000 LSE 09:08:07 1700099 08/09/2021 485 3957.0000 LSE 09:08:07 1700090 08/09/2021 512 3954.0000 LSE 09:08:42 1704732 08/09/2021 495 3953.0000 LSE 09:08:46 1704874 08/09/2021 446 3952.0000 LSE 09:08:53 1705160 08/09/2021 41 3955.5000 LSE 09:09:58 1706998 08/09/2021 395 3955.5000 LSE 09:09:58 1706996 08/09/2021 516 3955.0000 LSE 09:10:07 1707344 08/09/2021 49 3955.5000 LSE 09:10:54 1708587 08/09/2021 111 3955.5000 LSE 09:10:54 1708585 08/09/2021 479 3956.0000 LSE 09:11:18 1709374 08/09/2021 194 3955.0000 LSE 09:11:23 1709506 08/09/2021 264 3955.0000 LSE 09:11:23 1709504 08/09/2021 515 3955.5000 LSE 09:12:08 1710755 08/09/2021 461 3954.5000 LSE 09:12:39 1711599 08/09/2021 446 3953.5000 LSE 09:12:43 1711728 08/09/2021 511 3955.0000 LSE 09:13:59 1713678 08/09/2021 428 3954.5000 LSE 09:14:07 1713890 08/09/2021 430 3957.0000 LSE 09:16:05 1717178 08/09/2021 150 3957.0000 LSE 09:16:05 1717172 08/09/2021 73 3957.0000 LSE 09:16:05 1717170 08/09/2021 156 3957.0000 LSE 09:16:05 1717176 08/09/2021 50 3957.0000 LSE 09:16:05 1717174 08/09/2021 50 3957.0000 LSE 09:16:05 1717168 08/09/2021 451 3957.5000 LSE 09:16:05 1717166 08/09/2021 449 3957.0000 LSE 09:17:22 1719405 08/09/2021 465 3958.0000 LSE 09:18:01 1720388 08/09/2021 516 3959.5000 LSE 09:18:34 1721438 08/09/2021 50 3962.5000 LSE 09:20:11 1724189 08/09/2021 211 3962.5000 LSE 09:20:11 1724184 08/09/2021 129 3962.5000 LSE 09:20:11 1724192 08/09/2021 50 3962.5000 LSE 09:20:11 1724181 08/09/2021 456 3962.5000 LSE 09:20:11 1724166 08/09/2021 5 3962.0000 LSE 09:20:42 1725506 08/09/2021 507 3962.0000 LSE 09:20:42 1725504 08/09/2021 320 3964.5000 LSE 09:21:27 1726820 08/09/2021 98 3964.5000 LSE 09:21:27 1726818 08/09/2021 490 3964.0000 LSE 09:21:38 1727131 08/09/2021 503 3963.5000 LSE 09:22:01 1727717 08/09/2021 263 3964.0000 LSE 09:22:29 1728434 08/09/2021 204 3964.0000 LSE 09:22:29 1728436 08/09/2021 458 3963.5000 LSE 09:22:37 1728686 08/09/2021 459 3963.5000 LSE 09:23:18 1729820 08/09/2021 431 3961.5000 LSE 09:23:20 1729991 08/09/2021 60 3961.5000 LSE 09:23:24 1730132 08/09/2021 325 3963.0000 LSE 09:24:06 1731134 08/09/2021 145 3963.0000 LSE 09:24:06 1731136 08/09/2021 495 3962.5000 LSE 09:24:27 1731733 08/09/2021 454 3961.5000 LSE 09:25:11 1732941 08/09/2021 423 3961.0000 LSE 09:25:56 1734403 08/09/2021 444 3962.5000 LSE 09:27:05 1736674 08/09/2021 64 3962.5000 LSE 09:27:05 1736627 08/09/2021 349 3963.0000 LSE 09:27:34 1737410 08/09/2021 160 3963.0000 LSE 09:27:34 1737412 08/09/2021 242 3963.0000 LSE 09:27:59 1738043 08/09/2021 426 3963.0000 LSE 09:27:59 1738041 08/09/2021 422 3962.5000 LSE 09:28:24 1738684 08/09/2021 508 3961.5000 LSE 09:28:32 1738903 08/09/2021 200 3960.0000 LSE 09:29:14 1739999 08/09/2021 15 3960.0000 LSE 09:29:14 1739997 08/09/2021 40 3960.0000 LSE 09:29:14 1740003 08/09/2021 201 3960.0000 LSE 09:29:14 1740001 08/09/2021 472 3959.5000 LSE 09:29:35 1740537 08/09/2021 497 3959.0000 LSE 09:30:29 1741946 08/09/2021 438 3956.5000 LSE 09:31:09 1743217 08/09/2021 497 3956.5000 LSE 09:31:34 1744100 08/09/2021 503 3956.0000 LSE 09:32:44 1746079 08/09/2021 285 3956.0000 LSE 09:33:01 1746537 08/09/2021 150 3956.0000 LSE 09:33:01 1746535 08/09/2021 315 3956.0000 LSE 09:33:01 1746531 08/09/2021 66 3956.0000 LSE 09:33:01 1746528 08/09/2021 69 3956.0000 LSE 09:33:01 1746526 08/09/2021 421 3957.0000 LSE 09:33:51 1747771 08/09/2021 28 3957.0000 LSE 09:33:52 1747810 08/09/2021 172 3957.0000 LSE 09:34:08 1748227 08/09/2021 340 3957.0000 LSE 09:34:08 1748225 08/09/2021 118 3957.0000 LSE 09:34:08 1748221 08/09/2021 14 3957.0000 LSE 09:34:14 1748406 08/09/2021 326 3957.0000 LSE 09:34:14 1748404 08/09/2021 220 3956.5000 LSE 09:35:16 1750244 08/09/2021 267 3956.5000 LSE 09:35:16 1750242 08/09/2021 65 3959.0000 LSE 09:36:44 1752901 08/09/2021 389 3959.0000 LSE 09:36:44 1752899 08/09/2021 14 3959.0000 LSE 09:36:56 1753222 08/09/2021 170 3959.0000 LSE 09:36:56 1753216 08/09/2021 73 3959.0000 LSE 09:36:56 1753214 08/09/2021 50 3959.0000 LSE 09:36:56 1753220 08/09/2021 150 3959.0000 LSE 09:36:56 1753218 08/09/2021 455 3958.5000 LSE 09:36:57 1753246 08/09/2021 439 3958.0000 LSE 09:37:34 1754210 08/09/2021 193 3959.0000 LSE 09:38:39 1756196 08/09/2021 298 3959.0000 LSE 09:38:39 1756198 08/09/2021 86 3958.5000 LSE 09:39:00 1756711 08/09/2021 11 3958.5000 LSE 09:39:04 1756857 08/09/2021 468 3959.0000 LSE 09:39:44 1758022 08/09/2021 428 3959.0000 LSE 09:40:06 1758830 08/09/2021 397 3958.5000 LSE 09:40:13 1759060 08/09/2021 33 3958.5000 LSE 09:40:13 1759058 08/09/2021 475 3957.5000 LSE 09:40:16 1759177 08/09/2021 419 3957.0000 LSE 09:40:45 1759966 08/09/2021 259 3957.0000 LSE 09:42:21 1763001 08/09/2021 150 3957.0000 LSE 09:42:21 1762999 08/09/2021 50 3957.0000 LSE 09:42:21 1762997 08/09/2021 150 3957.0000 LSE 09:42:21 1762989 08/09/2021 50 3957.0000 LSE 09:42:21 1762987 08/09/2021 50 3957.0000 LSE 09:42:21 1762991 08/09/2021 247 3957.0000 LSE 09:42:21 1762993 08/09/2021 142 3957.0000 LSE 09:42:21 1762981 08/09/2021 353 3957.0000 LSE 09:42:21 1762979 08/09/2021 462 3958.0000 LSE 09:43:19 1764483 08/09/2021 250 3958.5000 LSE 09:44:26 1766310 08/09/2021 187 3958.5000 LSE 09:44:26 1766312 08/09/2021 37 3957.5000 LSE 09:44:28 1766355 08/09/2021 42 3957.5000 LSE 09:44:28 1766349 08/09/2021 343 3957.5000 LSE 09:44:28 1766347 08/09/2021 73 3958.0000 LSE 09:45:39 1768303 08/09/2021 371 3958.0000 LSE 09:45:43 1768375 08/09/2021 443 3960.0000 LSE 09:47:14 1770675 08/09/2021 127 3959.5000 LSE 09:47:30 1771034 08/09/2021 92 3959.5000 LSE 09:47:30 1771032 08/09/2021 329 3959.5000 LSE 09:47:30 1771030 08/09/2021 181 3959.0000 LSE 09:47:40 1771205 08/09/2021 451 3959.5000 LSE 09:48:19 1772100 08/09/2021 522 3964.5000 LSE 09:49:45 1774320 08/09/2021 502 3964.5000 LSE 09:50:08 1775775 08/09/2021 728 3966.5000 LSE 09:51:02 1777216 08/09/2021 735 3966.0000 LSE 09:51:03 1777230 08/09/2021 132 3965.5000 LSE 09:51:04 1777298 08/09/2021 327 3965.5000 LSE 09:51:04 1777302 08/09/2021 10 3965.5000 LSE 09:51:04 1777300 08/09/2021 167 3964.5000 LSE 09:51:26 1777881 08/09/2021 313 3964.5000 LSE 09:51:31 1778016 08/09/2021 109 3964.5000 LSE 09:52:16 1779238 08/09/2021 150 3964.5000 LSE 09:52:16 1779230 08/09/2021 121 3964.5000 LSE 09:52:16 1779228 08/09/2021 108 3964.5000 LSE 09:52:16 1779224 08/09/2021 493 3965.0000 LSE 09:52:51 1780092 08/09/2021 487 3965.0000 LSE 09:52:51 1780090 08/09/2021 131 3966.5000 LSE 09:54:34 1783078 08/09/2021 50 3966.5000 LSE 09:54:34 1783076 08/09/2021 50 3966.5000 LSE 09:54:34 1783074 08/09/2021 50 3966.5000 LSE 09:54:34 1783072 08/09/2021 150 3966.5000 LSE 09:54:34 1783070 08/09/2021 73 3966.5000 LSE 09:54:34 1783068 08/09/2021 495 3966.0000 LSE 09:54:34 1783066 08/09/2021 154 3965.0000 LSE 09:55:01 1783671 08/09/2021 300 3965.0000 LSE 09:55:01 1783669 08/09/2021 297 3964.5000 LSE 09:55:38 1784665 08/09/2021 149 3964.5000 LSE 09:55:38 1784661 08/09/2021 460 3967.5000 LSE 09:57:05 1786947 08/09/2021 121 3967.0000 LSE 09:57:26 1787473 08/09/2021 50 3967.0000 LSE 09:57:26 1787471 08/09/2021 63 3967.0000 LSE 09:57:26 1787469 08/09/2021 220 3967.0000 LSE 09:57:26 1787467 08/09/2021 481 3967.0000 LSE 09:57:26 1787462 08/09/2021 284 3966.5000 LSE 09:57:40 1787898 08/09/2021 152 3966.5000 LSE 09:58:03 1788560 08/09/2021 1 3966.0000 LSE 09:58:22 1788974 08/09/2021 150 3966.0000 LSE 09:58:22 1788972 08/09/2021 289 3966.0000 LSE 09:58:22 1788980 08/09/2021 1 3966.0000 LSE 09:58:22 1788976 08/09/2021 73 3966.0000 LSE 09:58:22 1788978 08/09/2021 486 3965.5000 LSE 09:59:31 1790891 08/09/2021 478 3967.0000 LSE 10:00:07 1792043 08/09/2021 181 3967.0000 LSE 10:00:07 1792040 08/09/2021 318 3967.0000 LSE 10:00:07 1792038 08/09/2021 334 3967.0000 LSE 10:00:07 1792036 08/09/2021 164 3967.0000 LSE 10:00:07 1792034 08/09/2021 413 3966.5000 LSE 10:00:08 1792108 08/09/2021 83 3966.5000 LSE 10:00:08 1792106 08/09/2021 495 3966.0000 LSE 10:00:19 1792346 08/09/2021 504 3967.5000 LSE 10:01:42 1794503 08/09/2021 489 3967.5000 LSE 10:01:42 1794495 08/09/2021 441 3964.5000 LSE 10:02:11 1795269 08/09/2021 494 3964.5000 LSE 10:03:28 1797247 08/09/2021 451 3966.5000 LSE 10:04:15 1798611 08/09/2021 428 3966.0000 LSE 10:04:17 1798652 08/09/2021 271 3966.5000 LSE 10:05:07 1800187 08/09/2021 177 3966.5000 LSE 10:05:07 1800185 08/09/2021 19 3966.5000 LSE 10:07:07 1803536 08/09/2021 169 3966.5000 LSE 10:07:07 1803534 08/09/2021 105 3966.5000 LSE 10:07:07 1803532 08/09/2021 88 3966.5000 LSE 10:07:07 1803530 08/09/2021 66 3966.5000 LSE 10:07:07 1803528 08/09/2021 13 3966.5000 LSE 10:07:07 1803526 08/09/2021 485 3969.5000 LSE 10:08:40 1806023 08/09/2021 124 3970.0000 LSE 10:08:40 1806007 08/09/2021 50 3969.5000 LSE 10:08:40 1806005 08/09/2021 50 3969.5000 LSE 10:08:40 1806003 08/09/2021 150 3969.5000 LSE 10:08:40 1806001 08/09/2021 50 3969.5000 LSE 10:08:40 1805999 08/09/2021 430 3970.0000 LSE 10:08:40 1805992 08/09/2021 516 3969.0000 LSE 10:08:50 1806331 08/09/2021 439 3971.0000 LSE 10:10:06 1808039 08/09/2021 490 3970.0000 LSE 10:10:21 1808510 08/09/2021 441 3970.0000 LSE 10:11:07 1809603 08/09/2021 434 3973.0000 LSE 10:12:14 1811434 08/09/2021 419 3973.5000 LSE 10:13:41 1813468 08/09/2021 79 3973.0000 LSE 10:13:51 1813712 08/09/2021 364 3973.0000 LSE 10:13:51 1813710 08/09/2021 485 3972.5000 LSE 10:14:02 1813958 08/09/2021 491 3971.5000 LSE 10:15:20 1816138 08/09/2021 412 3971.0000 LSE 10:15:36 1816582 08/09/2021 97 3971.0000 LSE 10:15:36 1816580 08/09/2021 335 3971.0000 LSE 10:17:25 1819737 08/09/2021 150 3971.0000 LSE 10:17:25 1819735 08/09/2021 419 3971.0000 LSE 10:17:25 1819725 08/09/2021 434 3970.5000 LSE 10:18:17 1820927 08/09/2021 422 3969.0000 LSE 10:18:54 1821840 08/09/2021 452 3968.5000 LSE 10:19:43 1823140 08/09/2021 488 3967.0000 LSE 10:21:09 1825208 08/09/2021 494 3969.0000 LSE 10:21:58 1826383 08/09/2021 458 3972.5000 LSE 10:23:16 1828421 08/09/2021 438 3972.0000 LSE 10:23:25 1828662 08/09/2021 425 3972.5000 LSE 10:24:01 1829562 08/09/2021 417 3975.0000 LSE 10:25:15 1831582 08/09/2021 450 3974.5000 LSE 10:25:38 1832209 08/09/2021 250 3974.0000 LSE 10:26:15 1833157 08/09/2021 265 3974.0000 LSE 10:26:15 1833155 08/09/2021 487 3973.5000 LSE 10:27:36 1835264 08/09/2021 162 3973.0000 LSE 10:27:37 1835311 08/09/2021 35 3973.0000 LSE 10:27:37 1835309 08/09/2021 269 3973.0000 LSE 10:27:37 1835307 08/09/2021 432 3971.0000 LSE 10:29:36 1838418 08/09/2021 517 3971.0000 LSE 10:29:59 1838944 08/09/2021 467 3972.0000 LSE 10:31:31 1841645 08/09/2021 498 3971.5000 LSE 10:31:45 1841993 08/09/2021 456 3971.0000 LSE 10:31:54 1842248 08/09/2021 11 3971.0000 LSE 10:31:54 1842246 08/09/2021 504 3971.0000 LSE 10:31:54 1842215 08/09/2021 80 3971.0000 LSE 10:33:53 1844786 08/09/2021 423 3971.0000 LSE 10:33:53 1844784 08/09/2021 60 3971.0000 LSE 10:33:53 1844780 08/09/2021 365 3971.0000 LSE 10:33:53 1844778 08/09/2021 419 3971.0000 LSE 10:33:53 1844776 08/09/2021 384 3970.5000 LSE 10:34:04 1845014 08/09/2021 124 3970.5000 LSE 10:34:07 1845094 08/09/2021 503 3970.0000 LSE 10:35:53 1847691 08/09/2021 283 3970.5000 LSE 10:36:30 1848794 08/09/2021 510 3970.5000 LSE 10:36:30 1848792 08/09/2021 219 3970.5000 LSE 10:36:46 1849240 08/09/2021 89 3970.0000 LSE 10:37:18 1850045 08/09/2021 266 3970.0000 LSE 10:37:18 1850043 08/09/2021 85 3970.0000 LSE 10:37:18 1850041 08/09/2021 500 3972.5000 LSE 10:38:33 1852119 08/09/2021 499 3973.0000 LSE 10:38:33 1852111 08/09/2021 213 3976.0000 LSE 10:41:22 1857091 08/09/2021 472 3976.0000 LSE 10:41:22 1857089 08/09/2021 109 3976.0000 LSE 10:41:22 1857080 08/09/2021 460 3976.0000 LSE 10:41:22 1857076 08/09/2021 453 3976.0000 LSE 10:42:25 1858865 08/09/2021 507 3976.0000 LSE 10:43:23 1860747 08/09/2021 487 3976.5000 LSE 10:44:33 1862733 08/09/2021 437 3976.5000 LSE 10:45:41 1864498 08/09/2021 49 3976.5000 LSE 10:45:41 1864496 08/09/2021 23 3976.0000 LSE 10:46:19 1865689 08/09/2021 297 3976.0000 LSE 10:46:19 1865691 08/09/2021 203 3976.0000 LSE 10:46:19 1865697 08/09/2021 506 3975.5000 LSE 10:46:27 1865917 08/09/2021 283 3975.0000 LSE 10:46:49 1866510 08/09/2021 131 3975.0000 LSE 10:47:04 1866976 08/09/2021 22 3975.0000 LSE 10:47:04 1866974 08/09/2021 200 3974.5000 LSE 10:47:14 1867211 08/09/2021 162 3974.5000 LSE 10:47:14 1867209 08/09/2021 91 3974.5000 LSE 10:47:21 1867365 08/09/2021 184 3973.5000 LSE 10:48:35 1869645 08/09/2021 23 3973.5000 LSE 10:48:35 1869643 08/09/2021 25 3973.5000 LSE 10:49:08 1870620 08/09/2021 503 3973.5000 LSE 10:49:13 1870780 08/09/2021 27 3973.5000 LSE 10:49:13 1870778 08/09/2021 50 3973.5000 LSE 10:49:13 1870776 08/09/2021 85 3973.5000 LSE 10:49:13 1870774 08/09/2021 50 3973.5000 LSE 10:49:13 1870772 08/09/2021 50 3973.5000 LSE 10:49:13 1870770 08/09/2021 150 3973.5000 LSE 10:49:13 1870768 08/09/2021 50 3973.5000 LSE 10:49:13 1870766 08/09/2021 199 3973.5000 LSE 10:49:13 1870762 08/09/2021 507 3973.5000 LSE 10:50:59 1874376 08/09/2021 431 3974.5000 LSE 10:51:47 1876025 08/09/2021 415 3976.0000 LSE 10:54:15 1879814 08/09/2021 695 3976.0000 LSE 10:54:15 1879812 08/09/2021 705 3979.5000 LSE 10:56:04 1884332 08/09/2021 495 3979.5000 LSE 10:56:04 1884334 08/09/2021 150 3980.0000 LSE 10:56:13 1884644 08/09/2021 490 3979.5000 LSE 10:56:27 1885048 08/09/2021 238 3979.5000 LSE 10:57:02 1886257 08/09/2021 90 3979.5000 LSE 10:57:02 1886259 08/09/2021 184 3979.5000 LSE 10:57:02 1886255 08/09/2021 328 3979.5000 LSE 10:57:03 1886333 08/09/2021 182 3979.0000 LSE 10:57:22 1887086 08/09/2021 291 3979.0000 LSE 10:57:22 1887084 08/09/2021 153 3979.0000 LSE 10:58:02 1888654 08/09/2021 50 3979.0000 LSE 10:58:02 1888652 08/09/2021 50 3979.0000 LSE 10:58:02 1888650 08/09/2021 50 3979.0000 LSE 10:58:02 1888648 08/09/2021 150 3979.0000 LSE 10:58:02 1888646 08/09/2021 508 3978.0000 LSE 10:58:40 1889249 08/09/2021 487 3979.5000 LSE 11:00:04 1891155 08/09/2021 417 3979.5000 LSE 11:00:56 1891836 08/09/2021 438 3979.0000 LSE 11:01:33 1892441 08/09/2021 399 3978.5000 LSE 11:01:55 1892938 08/09/2021 60 3978.5000 LSE 11:01:55 1892936 08/09/2021 493 3978.0000 LSE 11:02:01 1893062 08/09/2021 465 3976.0000 LSE 11:02:35 1893796 08/09/2021 168 3976.5000 LSE 11:03:26 1894833 08/09/2021 447 3976.0000 LSE 11:04:30 1896166 08/09/2021 444 3975.5000 LSE 11:05:38 1897367 08/09/2021 629 3980.5000 LSE 11:08:22 1900324 08/09/2021 7 3979.5000 LSE 11:08:30 1900415 08/09/2021 494 3979.5000 LSE 11:08:30 1900411 08/09/2021 7 3979.5000 LSE 11:08:30 1900409 08/09/2021 775 3979.5000 LSE 11:08:30 1900407 08/09/2021 1036 3980.0000 LSE 11:08:30 1900401 08/09/2021 419 3980.0000 LSE 11:09:25 1901345 08/09/2021 536 3979.5000 LSE 11:11:47 1903546 08/09/2021 495 3980.0000 LSE 11:11:47 1903539 08/09/2021 477 3980.0000 LSE 11:11:47 1903537 08/09/2021 497 3979.5000 LSE 11:12:34 1904113 08/09/2021 456 3979.5000 LSE 11:12:34 1904107 08/09/2021 493 3980.5000 LSE 11:14:10 1905227 08/09/2021 492 3980.0000 LSE 11:14:11 1905243 08/09/2021 84 3979.5000 LSE 11:14:33 1905462 08/09/2021 348 3979.5000 LSE 11:14:42 1905559 08/09/2021 443 3979.0000 LSE 11:14:48 1905608 08/09/2021 39 3982.0000 LSE 11:17:32 1907833 08/09/2021 411 3982.0000 LSE 11:17:32 1907835 08/09/2021 498 3982.0000 LSE 11:17:32 1907830 08/09/2021 39 3982.0000 LSE 11:17:37 1907879 08/09/2021 114 3982.0000 LSE 11:17:43 1907926 08/09/2021 273 3982.0000 LSE 11:17:43 1907924 08/09/2021 62 3982.0000 LSE 11:17:43 1907920 08/09/2021 473 3981.5000 LSE 11:19:05 1908825 08/09/2021 516 3981.0000 LSE 11:19:27 1909196 08/09/2021 434 3981.0000 LSE 11:20:31 1910062 08/09/2021 418 3980.0000 LSE 11:22:11 1911329 08/09/2021 419 3979.5000 LSE 11:22:43 1911797 08/09/2021 424 3979.0000 LSE 11:23:06 1911981 08/09/2021 471 3978.5000 LSE 11:24:08 1913108 08/09/2021 36 3978.5000 LSE 11:24:08 1913110 08/09/2021 425 3980.5000 LSE 11:26:42 1915167 08/09/2021 60 3981.0000 LSE 11:28:13 1916128 08/09/2021 30 3981.0000 LSE 11:28:13 1916126 08/09/2021 39 3981.0000 LSE 11:28:13 1916124 08/09/2021 440 3985.0000 LSE 11:31:53 1919269 08/09/2021 500 3984.5000 LSE 11:32:00 1919439 08/09/2021 460 3984.5000 LSE 11:32:23 1919758 08/09/2021 23 3982.5000 LSE 11:33:45 1921284 08/09/2021 403 3982.5000 LSE 11:34:12 1921637 08/09/2021 492 3982.0000 LSE 11:35:25 1922522 08/09/2021 443 3985.0000 LSE 11:38:31 1924954 08/09/2021 427 3987.5000 LSE 11:39:28 1925574 08/09/2021 502 3987.0000 LSE 11:39:31 1925606 08/09/2021 439 3991.0000 LSE 11:42:54 1927889 08/09/2021 446 3991.0000 LSE 11:43:30 1928315 08/09/2021 438 3992.5000 LSE 11:44:35 1929254 08/09/2021 460 3993.5000 LSE 11:46:21 1930780 08/09/2021 480 3993.0000 LSE 11:46:42 1931009 08/09/2021 51 3998.0000 LSE 11:49:42 1933408 08/09/2021 458 3998.0000 LSE 11:49:43 1933451 08/09/2021 509 3998.0000 LSE 11:49:43 1933453 08/09/2021 530 4001.0000 LSE 11:51:04 1934586 08/09/2021 480 4001.0000 LSE 11:51:04 1934584 08/09/2021 30 4001.0000 LSE 11:51:04 1934580 08/09/2021 482 4002.0000 LSE 11:51:44 1935286 08/09/2021 401 4001.5000 LSE 11:51:45 1935315 08/09/2021 144 4002.5000 LSE 11:52:36 1935885 08/09/2021 50 4002.5000 LSE 11:52:36 1935883 08/09/2021 50 4002.5000 LSE 11:52:36 1935881 08/09/2021 150 4002.5000 LSE 11:52:36 1935879 08/09/2021 50 4002.5000 LSE 11:52:36 1935877 08/09/2021 482 4002.5000 LSE 11:52:36 1935865 08/09/2021 445 4004.0000 LSE 11:54:33 1937524 08/09/2021 430 4004.5000 LSE 11:56:04 1938686 08/09/2021 507 4007.0000 LSE 11:59:07 1941021 08/09/2021 500 4005.0000 LSE 12:00:00 1942256 08/09/2021 501 4006.5000 LSE 12:03:08 1944979 08/09/2021 416 4003.0000 LSE 12:05:03 1946643 08/09/2021 426 4007.5000 LSE 12:16:08 1955892 08/09/2021 323 4008.0000 LSE 12:16:39 1956256 08/09/2021 99 4008.0000 LSE 12:16:39 1956254 08/09/2021 498 4007.5000 LSE 12:17:40 1957010 08/09/2021 458 4004.0000 LSE 12:21:04 1959416 08/09/2021 473 4003.0000 LSE 12:23:33 1961268 08/09/2021 428 4000.5000 LSE 12:28:30 1964594 08/09/2021 75 4000.5000 LSE 12:32:24 1967471 08/09/2021 16 4000.5000 LSE 12:32:24 1967469 08/09/2021 89 4000.5000 LSE 12:32:35 1967624 08/09/2021 205 4000.5000 LSE 12:32:57 1967847 08/09/2021 83 4000.5000 LSE 12:32:57 1967845 08/09/2021 464 4006.0000 LSE 12:37:08 1971102 08/09/2021 360 4007.5000 LSE 12:37:52 1971854 08/09/2021 83 4007.5000 LSE 12:37:52 1971850 08/09/2021 64 4009.0000 LSE 12:41:26 1975076 08/09/2021 93 4009.0000 LSE 12:41:26 1975074 08/09/2021 351 4009.0000 LSE 12:41:27 1975090 08/09/2021 39 4009.0000 LSE 12:42:46 1976094 08/09/2021 437 4009.0000 LSE 12:42:46 1976092 08/09/2021 306 4008.5000 LSE 12:45:35 1978566 08/09/2021 168 4008.5000 LSE 12:45:35 1978562 08/09/2021 432 4007.5000 LSE 12:49:45 1981751 08/09/2021 4 4007.5000 LSE 12:49:45 1981749 08/09/2021 7 4003.5000 LSE 12:52:56 1984499 08/09/2021 3 4003.5000 LSE 12:53:44 1985037 08/09/2021 475 4003.5000 LSE 12:54:19 1985458 08/09/2021 1 4002.5000 LSE 12:56:03 1986917 08/09/2021 243 4002.5000 LSE 12:56:03 1986915 08/09/2021 247 4002.5000 LSE 12:56:03 1986913 08/09/2021 112 4007.0000 LSE 13:03:33 1992853 08/09/2021 30 4007.0000 LSE 13:03:33 1992851 08/09/2021 30 4007.0000 LSE 13:03:33 1992849 08/09/2021 30 4007.0000 LSE 13:03:33 1992847 08/09/2021 30 4007.0000 LSE 13:03:33 1992845 08/09/2021 10 4007.0000 LSE 13:03:33 1992843 08/09/2021 344 4007.0000 LSE 13:03:52 1993131 08/09/2021 150 4007.0000 LSE 13:03:52 1993129 08/09/2021 272 4007.0000 LSE 13:03:52 1993121 08/09/2021 458 4005.5000 LSE 13:05:00 1993942 08/09/2021 460 3998.0000 LSE 13:09:36 1998757 08/09/2021 450 3996.0000 LSE 13:11:30 2001112 08/09/2021 33 3996.5000 LSE 13:13:08 2002616 08/09/2021 407 3996.5000 LSE 13:13:12 2002648 08/09/2021 55 3996.5000 LSE 13:13:12 2002646 08/09/2021 465 3990.0000 LSE 13:15:33 2005330 08/09/2021 457 3987.5000 LSE 13:19:45 2009802 08/09/2021 433 3985.5000 LSE 13:22:09 2012440 08/09/2021 509 3987.5000 LSE 13:24:39 2014650 08/09/2021 167 3989.5000 LSE 13:26:34 2016231 08/09/2021 203 3989.5000 LSE 13:26:34 2016229 08/09/2021 145 3989.5000 LSE 13:26:34 2016227 08/09/2021 442 3990.0000 LSE 13:31:15 2020238 08/09/2021 424 3989.0000 LSE 13:32:33 2021367 08/09/2021 447 3987.5000 LSE 13:35:01 2023481 08/09/2021 55 3986.5000 LSE 13:38:04 2026337 08/09/2021 50 3986.5000 LSE 13:38:04 2026335 08/09/2021 50 3986.5000 LSE 13:38:04 2026333 08/09/2021 50 3986.5000 LSE 13:38:04 2026331 08/09/2021 50 3986.0000 LSE 13:38:04 2026329 08/09/2021 150 3986.0000 LSE 13:38:04 2026327 08/09/2021 50 3986.0000 LSE 13:38:04 2026324 08/09/2021 474 3985.0000 LSE 13:41:01 2029056 08/09/2021 436 3984.0000 LSE 13:43:43 2031590 08/09/2021 37 3987.0000 LSE 13:47:02 2034709 08/09/2021 453 3987.0000 LSE 13:47:02 2034696 08/09/2021 515 3991.0000 LSE 13:50:54 2038628 08/09/2021 482 3989.5000 LSE 13:50:58 2038792 08/09/2021 164 3987.5000 LSE 13:53:01 2041281 08/09/2021 308 3987.5000 LSE 13:53:01 2041278 08/09/2021 341 3988.0000 LSE 13:55:08 2043354 08/09/2021 114 3988.0000 LSE 13:55:08 2043352 08/09/2021 517 3988.5000 LSE 13:58:11 2046471 08/09/2021 24 3995.5000 LSE 14:04:22 2053533 08/09/2021 425 3995.5000 LSE 14:04:22 2053531 08/09/2021 28 3995.5000 LSE 14:04:22 2053529 08/09/2021 451 3995.5000 LSE 14:06:15 2055824 08/09/2021 180 3995.5000 LSE 14:06:15 2055821 08/09/2021 99 3995.5000 LSE 14:06:15 2055817 08/09/2021 149 3995.5000 LSE 14:06:15 2055815 08/09/2021 57 3995.5000 LSE 14:06:15 2055813 08/09/2021 413 3995.5000 LSE 14:06:15 2055803 08/09/2021 54 3995.5000 LSE 14:06:15 2055801 08/09/2021 30 3994.0000 LSE 14:07:00 2056559 08/09/2021 100 3994.0000 LSE 14:07:00 2056557 08/09/2021 297 3994.0000 LSE 14:07:00 2056555 08/09/2021 63 3994.0000 LSE 14:07:00 2056553 08/09/2021 423 3991.5000 LSE 14:10:33 2060626 08/09/2021 473 3991.0000 LSE 14:11:39 2061718 08/09/2021 179 3990.0000 LSE 14:14:33 2065041 08/09/2021 260 3990.0000 LSE 14:14:33 2065039 08/09/2021 224 3989.5000 LSE 14:19:01 2070628 08/09/2021 417 3992.0000 LSE 14:21:23 2073750 08/09/2021 418 3991.5000 LSE 14:21:27 2073844 08/09/2021 319 3992.5000 LSE 14:23:29 2076485 08/09/2021 127 3992.5000 LSE 14:23:29 2076483 08/09/2021 96 3993.0000 LSE 14:25:24 2079238 08/09/2021 417 3993.0000 LSE 14:25:40 2079611 08/09/2021 231 3992.0000 LSE 14:26:22 2080502 08/09/2021 277 3992.0000 LSE 14:26:22 2080496 08/09/2021 432 3990.0000 LSE 14:28:03 2082520 08/09/2021 62 3987.0000 LSE 14:29:34 2084543 08/09/2021 363 3987.0000 LSE 14:29:34 2084541 08/09/2021 439 3987.5000 LSE 14:30:24 2090970 08/09/2021 511 3988.5000 LSE 14:31:50 2095622 08/09/2021 496 3988.0000 LSE 14:31:54 2095695 08/09/2021 491 3988.0000 LSE 14:32:51 2098235 08/09/2021 301 3991.0000 LSE 14:34:46 2102441 08/09/2021 164 3991.0000 LSE 14:34:46 2102443 08/09/2021 79 3991.5000 LSE 14:35:24 2103759 08/09/2021 126 3991.5000 LSE 14:35:24 2103757 08/09/2021 150 3991.5000 LSE 14:35:24 2103755 08/09/2021 73 3991.5000 LSE 14:35:24 2103753 08/09/2021 147 3991.5000 LSE 14:35:24 2103749 08/09/2021 285 3991.5000 LSE 14:35:24 2103747 08/09/2021 510 3992.5000 LSE 14:36:04 2105468 08/09/2021 465 3992.5000 LSE 14:36:04 2105464 08/09/2021 398 3995.0000 LSE 14:37:12 2108390 08/09/2021 72 3995.0000 LSE 14:37:12 2108388 08/09/2021 390 3995.5000 LSE 14:38:50 2111605 08/09/2021 34 3995.5000 LSE 14:38:50 2111607 08/09/2021 495 3995.0000 LSE 14:39:19 2112489 08/09/2021 423 3998.5000 LSE 14:41:17 2116328 08/09/2021 434 3998.5000 LSE 14:41:17 2116326 08/09/2021 457 4002.0000 LSE 14:42:44 2118770 08/09/2021 443 4002.0000 LSE 14:43:06 2119396 08/09/2021 379 4006.0000 LSE 14:45:02 2123371 08/09/2021 135 4006.0000 LSE 14:45:02 2123369 08/09/2021 496 4004.5000 LSE 14:45:20 2124035 08/09/2021 433 4004.5000 LSE 14:45:20 2124031 08/09/2021 429 4005.0000 LSE 14:45:20 2124029 08/09/2021 51 4005.0000 LSE 14:45:20 2124027 08/09/2021 477 4003.0000 LSE 14:46:00 2125395 08/09/2021 442 4003.5000 LSE 14:47:23 2128288 08/09/2021 62 4009.5000 LSE 14:49:42 2133010 08/09/2021 62 4009.5000 LSE 14:49:42 2133003 08/09/2021 50 4009.5000 LSE 14:49:42 2133001 08/09/2021 50 4009.5000 LSE 14:49:42 2132999 08/09/2021 50 4009.5000 LSE 14:49:42 2132997 08/09/2021 73 4009.5000 LSE 14:49:42 2132995 08/09/2021 150 4009.5000 LSE 14:49:42 2132993 08/09/2021 475 4009.5000 LSE 14:49:42 2132987 08/09/2021 211 4009.0000 LSE 14:50:11 2134563 08/09/2021 279 4009.0000 LSE 14:50:11 2134561 08/09/2021 100 4009.0000 LSE 14:50:31 2135126 08/09/2021 26 4009.0000 LSE 14:50:31 2135108 08/09/2021 386 4009.0000 LSE 14:50:38 2135629 08/09/2021 513 4008.5000 LSE 14:50:50 2136003 08/09/2021 484 4012.0000 LSE 14:52:49 2140065 08/09/2021 478 4012.0000 LSE 14:52:49 2140063 08/09/2021 609 4011.5000 LSE 14:52:50 2140164 08/09/2021 46 4011.5000 LSE 14:52:50 2140162 08/09/2021 1 4011.5000 LSE 14:53:30 2141261 08/09/2021 509 4011.5000 LSE 14:53:30 2141259 08/09/2021 476 4012.0000 LSE 14:55:00 2144535 08/09/2021 446 4013.0000 LSE 14:56:21 2148619 08/09/2021 497 4013.0000 LSE 14:56:21 2148614 08/09/2021 63 4013.0000 LSE 14:56:21 2148612 08/09/2021 483 4013.0000 LSE 14:56:21 2148608 08/09/2021 353 4013.0000 LSE 14:56:21 2148610 08/09/2021 121 4013.5000 LSE 14:57:30 2150981 08/09/2021 100 4013.5000 LSE 14:57:31 2151004 08/09/2021 22 4013.5000 LSE 14:57:32 2151062 08/09/2021 263 4013.5000 LSE 14:57:32 2151058 08/09/2021 183 4015.5000 LSE 14:58:35 2153294 08/09/2021 516 4016.0000 LSE 14:58:35 2153282 08/09/2021 86 4015.5000 LSE 14:58:48 2153551 08/09/2021 217 4015.5000 LSE 14:58:48 2153549 08/09/2021 437 4014.5000 LSE 14:58:56 2153736 08/09/2021 165 4014.5000 LSE 15:00:40 2157751 08/09/2021 108 4014.5000 LSE 15:00:42 2157791 08/09/2021 148 4014.5000 LSE 15:00:45 2157881 08/09/2021 454 4014.0000 LSE 15:00:57 2158208 08/09/2021 61 4014.0000 LSE 15:00:57 2158206 08/09/2021 206 4020.5000 LSE 15:03:03 2162941 08/09/2021 238 4020.5000 LSE 15:03:03 2162939 08/09/2021 59 4020.5000 LSE 15:03:03 2162937 08/09/2021 530 4022.5000 LSE 15:03:39 2164430 08/09/2021 9 4021.5000 LSE 15:03:56 2164922 08/09/2021 120 4021.5000 LSE 15:03:56 2164920 08/09/2021 120 4021.5000 LSE 15:03:56 2164918 08/09/2021 60 4021.5000 LSE 15:03:56 2164916 08/09/2021 129 4021.5000 LSE 15:03:56 2164914 08/09/2021 737 4022.0000 LSE 15:03:56 2164908 08/09/2021 16 4020.5000 LSE 15:04:21 2165738 08/09/2021 439 4020.5000 LSE 15:04:21 2165735 08/09/2021 49 3950.0000 Turquoise 08:05:05 1548549 08/09/2021 56 3950.0000 Turquoise 08:05:05 1548547 08/09/2021 106 3950.0000 Turquoise 08:05:05 1548545 08/09/2021 185 3950.0000 Turquoise 08:05:05 1548543 08/09/2021 440 3947.0000 Turquoise 08:07:59 1556904 08/09/2021 447 3945.5000 Turquoise 08:08:02 1557289 08/09/2021 363 3949.0000 Turquoise 08:10:56 1564916 08/09/2021 94 3949.0000 Turquoise 08:10:56 1564905 08/09/2021 421 3948.5000 Turquoise 08:13:02 1569906 08/09/2021 89 3947.0000 Turquoise 08:15:55 1577157 08/09/2021 118 3947.0000 Turquoise 08:15:55 1577153 08/09/2021 156 3947.0000 Turquoise 08:15:55 1577151 08/09/2021 4 3947.0000 Turquoise 08:15:56 1577208 08/09/2021 26 3947.0000 Turquoise 08:15:56 1577206 08/09/2021 37 3947.0000 Turquoise 08:15:56 1577185 08/09/2021 242 3952.0000 Turquoise 08:17:46 1582263 08/09/2021 162 3952.0000 Turquoise 08:17:46 1582261 08/09/2021 4 3952.0000 Turquoise 08:17:46 1582259 08/09/2021 25 3956.0000 Turquoise 08:19:42 1587684 08/09/2021 25 3956.0000 Turquoise 08:19:42 1587682 08/09/2021 200 3956.0000 Turquoise 08:19:42 1587670 08/09/2021 53 3951.0000 Turquoise 08:22:38 1595335 08/09/2021 27 3951.0000 Turquoise 08:22:38 1595333 08/09/2021 2 3951.0000 Turquoise 08:23:08 1596576 08/09/2021 295 3951.0000 Turquoise 08:23:08 1596574 08/09/2021 60 3959.5000 Turquoise 08:29:04 1609908 08/09/2021 300 3959.5000 Turquoise 08:29:04 1609906 08/09/2021 12 3959.5000 Turquoise 08:29:08 1610086 08/09/2021 390 3959.5000 Turquoise 08:29:08 1610084 08/09/2021 2 3959.5000 Turquoise 08:29:12 1610242 08/09/2021 8 3959.5000 Turquoise 08:29:12 1610236 08/09/2021 2 3956.0000 Turquoise 08:34:16 1623174 08/09/2021 383 3956.0000 Turquoise 08:34:16 1623166 08/09/2021 13 3960.5000 Turquoise 08:37:35 1630997 08/09/2021 82 3960.5000 Turquoise 08:37:35 1630993 08/09/2021 286 3960.5000 Turquoise 08:37:35 1630985 08/09/2021 228 3964.5000 Turquoise 08:39:17 1634821 08/09/2021 229 3964.5000 Turquoise 08:39:17 1634815 08/09/2021 155 3961.0000 Turquoise 08:45:06 1648811 08/09/2021 107 3961.0000 Turquoise 08:45:06 1648809 08/09/2021 445 3960.0000 Turquoise 08:47:27 1655132 08/09/2021 416 3955.0000 Turquoise 08:52:07 1667000 08/09/2021 392 3951.0000 Turquoise 08:57:44 1679701 08/09/2021 165 3957.5000 Turquoise 09:05:00 1694572 08/09/2021 74 3957.5000 Turquoise 09:05:00 1694552 08/09/2021 10 3957.5000 Turquoise 09:05:00 1694550 08/09/2021 30 3957.5000 Turquoise 09:05:10 1694882 08/09/2021 25 3957.5000 Turquoise 09:05:12 1694956 08/09/2021 78 3957.5000 Turquoise 09:05:12 1694954 08/09/2021 443 3957.0000 Turquoise 09:05:55 1696151 08/09/2021 435 3954.5000 Turquoise 09:11:29 1709702 08/09/2021 256 3962.0000 Turquoise 09:20:11 1724179 08/09/2021 191 3962.0000 Turquoise 09:20:11 1724177 08/09/2021 444 3964.0000 Turquoise 09:21:52 1727413 08/09/2021 453 3963.0000 Turquoise 09:27:59 1738039 08/09/2021 2 3963.0000 Turquoise 09:28:06 1738296 08/09/2021 1 3963.0000 Turquoise 09:28:06 1738293 08/09/2021 418 3956.0000 Turquoise 09:33:01 1746520 08/09/2021 406 3957.5000 Turquoise 09:37:35 1754255 08/09/2021 383 3957.0000 Turquoise 09:42:21 1762985 08/09/2021 68 3957.0000 Turquoise 09:42:21 1762983 08/09/2021 429 3959.5000 Turquoise 09:48:19 1772098 08/09/2021 56 3964.5000 Turquoise 09:53:10 1780620 08/09/2021 423 3966.5000 Turquoise 09:54:34 1783059 08/09/2021 443 3965.5000 Turquoise 09:59:30 1790818 08/09/2021 378 3970.0000 Turquoise 10:08:40 1805994 08/09/2021 447 3972.5000 Turquoise 10:14:02 1813962 08/09/2021 7 3972.5000 Turquoise 10:14:02 1813960 08/09/2021 444 3970.0000 Turquoise 10:18:25 1821131 08/09/2021 270 3975.0000 Turquoise 10:25:15 1831599 08/09/2021 158 3975.0000 Turquoise 10:25:15 1831569 08/09/2021 390 3972.0000 Turquoise 10:31:31 1841647 08/09/2021 400 3970.5000 Turquoise 10:36:57 1849524 08/09/2021 60 3970.5000 Turquoise 10:36:57 1849522 08/09/2021 66 3976.0000 Turquoise 10:43:32 1861099 08/09/2021 2 3976.0000 Turquoise 10:43:35 1861149 08/09/2021 315 3976.0000 Turquoise 10:43:38 1861233 08/09/2021 12 3976.0000 Turquoise 10:43:38 1861231 08/09/2021 429 3973.5000 Turquoise 10:49:13 1870764 08/09/2021 457 3979.5000 Turquoise 10:56:27 1885046 08/09/2021 402 3976.5000 Turquoise 11:02:32 1893665 08/09/2021 433 3980.0000 Turquoise 11:09:26 1901360 08/09/2021 409 3980.0000 Turquoise 11:14:28 1905377 08/09/2021 261 3984.5000 Turquoise 11:32:23 1919756 08/09/2021 129 3984.5000 Turquoise 11:32:23 1919754 08/09/2021 80 3992.5000 Turquoise 11:44:35 1929256 08/09/2021 135 3993.0000 Turquoise 11:46:34 1930918 08/09/2021 67 3993.0000 Turquoise 11:46:42 1931007 08/09/2021 252 3993.0000 Turquoise 11:46:42 1931005 08/09/2021 405 4007.0000 Turquoise 11:59:27 1941358 08/09/2021 443 4007.5000 Turquoise 12:16:08 1955890 08/09/2021 412 4000.5000 Turquoise 12:28:30 1964600 08/09/2021 44 4009.0000 Turquoise 12:43:04 1976344 08/09/2021 14 4009.0000 Turquoise 12:43:04 1976329 08/09/2021 336 4009.0000 Turquoise 12:43:14 1976474 08/09/2021 457 4002.0000 Turquoise 12:57:10 1987710 08/09/2021 457 3996.0000 Turquoise 13:11:30 2001107 08/09/2021 396 3990.0000 Turquoise 13:31:15 2020244 08/09/2021 379 3986.0000 Turquoise 13:40:01 2028193 08/09/2021 424 3991.0000 Turquoise 13:50:54 2038632 08/09/2021 410 3995.5000 Turquoise 14:06:15 2055799 08/09/2021 398 3992.0000 Turquoise 14:12:50 2063130 08/09/2021 440 3992.5000 Turquoise 14:23:29 2076491 08/09/2021 391 3988.5000 Turquoise 14:31:50 2095618 08/09/2021 408 3988.0000 Turquoise 14:33:19 2099449 08/09/2021 460 3995.0000 Turquoise 14:39:19 2112487 08/09/2021 380 4006.0000 Turquoise 14:45:02 2123367 08/09/2021 91 4009.0000 Turquoise 14:49:42 2133036 08/09/2021 54 4009.0000 Turquoise 14:49:43 2133219 08/09/2021 120 4009.0000 Turquoise 14:49:43 2133153 08/09/2021 43 4009.0000 Turquoise 14:49:43 2133151 08/09/2021 60 4009.0000 Turquoise 14:49:43 2133147 08/09/2021 50 4009.0000 Turquoise 14:49:43 2133149 08/09/2021 416 4013.0000 Turquoise 14:56:21 2148602 08/09/2021 4 4020.5000 Turquoise 15:03:03 2162943 08/09/2021 20 4020.5000 Turquoise 15:03:03 2162945 08/09/2021 393 4020.5000 Turquoise 15:03:03 2162947 08/09/2021

 

END

 

 

POSMZGGLVRFGMZM