Transaction in Own Shares

RNS Number : 5157M

WPP PLC

24 May 2022

 

WPP plc ISIN: JE00B8KF9B49 24 May 2022 WPP plc (the Company) Transaction in Own Shares The Company announces that on 23 May 2022 it had purchased a total of 1,188,344 of its ordinary shares of £0.10 each (the "ordinary shares") on the BATS Europe, Chi-X Europe, Turquoise Europe and London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled. London Stock Exchange BATS Europe Chi-X Europe Turquoise Number of ordinary shares purchased 664,781 228,563 225,000 70,000 Highest price paid (per ordinary share) £ 9.6980 £ 9.6920 £ 9.5560 £ 9.6180 Lowest price paid (per ordinary share) £ 9.4640 £ 9.4660 £ 9.4620 £ 9.4740 Volume weighted average price paid (per ordinary share) £ 9.5570 £ 9.5807 £ 9.5169 £ 9.5489 The purchases form part of the Company's share buyback programme announced on 24 March 2022. Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,166,401,349 ordinary shares. Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,095,911,396 ordinary shares. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. LEI number of WPP plc: 549300LSGBXPYHXGDT93

Schedule of Purchases - Individual Transactions Issuer Name WPP plc LEI 549300LSGBXPYHXGDT93 ISIN JE00B8KF9B49 Intermediary Name Goldman Sachs International Intermediary Code GSILGB2XXXX Timezone GMT Currency GBP Number of Shares Price Per Share(GBP) Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 337 9.4680 XLON 23/05/2022 08:16:21 546801560064489 350 9.4700 XLON 23/05/2022 08:16:22 546801560064494 371 9.4700 XLON 23/05/2022 08:16:22 546801560064495 94 9.4740 XLON 23/05/2022 08:16:31 546801560064550 1,434 9.4740 XLON 23/05/2022 08:16:31 546801560064551 1,349 9.4680 XLON 23/05/2022 08:16:32 546801560064554 247 9.4660 XLON 23/05/2022 08:16:38 546801560064571 803 9.4660 XLON 23/05/2022 08:16:38 546801560064570 825 9.4800 CHIX 23/05/2022 08:17:38 130000AJ4 604 9.4800 XLON 23/05/2022 08:17:38 546801560064723 199 9.4780 XLON 23/05/2022 08:17:40 546801560064732 298 9.4780 XLON 23/05/2022 08:17:40 546801560064737 336 9.4780 XLON 23/05/2022 08:17:40 546801560064735 340 9.4780 XLON 23/05/2022 08:17:40 546801560064736 976 9.4780 XLON 23/05/2022 08:17:40 546801560064731 1,175 9.4780 XLON 23/05/2022 08:17:40 546801560064730 3,147 9.4780 XLON 23/05/2022 08:17:40 546801560064734 7 9.4940 XLON 23/05/2022 08:18:02 546801560064761 396 9.4920 CHIX 23/05/2022 08:18:22 130000AOD 437 9.4920 CHIX 23/05/2022 08:18:22 130000AOC 1,331 9.4920 CHIX 23/05/2022 08:18:22 130000AOB 794 9.4860 XLON 23/05/2022 08:18:23 546801560064844 25 9.4980 BATE 23/05/2022 08:18:52 0300005LK 53 9.4980 BATE 23/05/2022 08:18:52 0300005LJ 76 9.4980 BATE 23/05/2022 08:18:52 0300005LL 332 9.4980 BATE 23/05/2022 08:18:52 0300005LI 74 9.4980 BATE 23/05/2022 08:18:54 0300005LO 76 9.4980 BATE 23/05/2022 08:18:54 0300005LQ 121 9.4980 BATE 23/05/2022 08:18:54 0300005LP 85 9.4980 CHIX 23/05/2022 08:18:54 130000AS1 274 9.4980 CHIX 23/05/2022 08:18:54 130000AS0 404 9.4980 CHIX 23/05/2022 08:18:54 130000AS2 865 9.5200 BATE 23/05/2022 08:20:02 0300005PL 246 9.5220 CHIX 23/05/2022 08:20:02 130000AZN 822 9.5220 CHIX 23/05/2022 08:20:02 130000AZP 1,578 9.5220 CHIX 23/05/2022 08:20:02 130000AZM 266 9.5180 BATE 23/05/2022 08:20:03 0300005PM 290 9.5180 BATE 23/05/2022 08:20:04 0300005PP 300 9.5220 XLON 23/05/2022 08:20:30 546801560065276 46 9.5260 XLON 23/05/2022 08:21:03 546801560065391 430 9.5280 XLON 23/05/2022 08:21:03 546801560065392 597 9.5240 CHIX 23/05/2022 08:21:24 130000B9B 1,234 9.5240 XLON 23/05/2022 08:21:24 546801560065530 40 9.5280 XLON 23/05/2022 08:21:24 546801560065531 298 9.5260 XLON 23/05/2022 08:21:34 546801560065558 202 9.5260 XLON 23/05/2022 08:21:35 546801560065567 345 9.5260 XLON 23/05/2022 08:21:35 546801560065568 506 9.5260 XLON 23/05/2022 08:21:35 546801560065565 406 9.5240 XLON 23/05/2022 08:21:41 546801560065586 1,041 9.5240 CHIX 23/05/2022 08:21:52 130000BBW 195 9.5240 XLON 23/05/2022 08:21:52 546801560065650 211 9.5240 XLON 23/05/2022 08:21:52 546801560065649 475 9.5240 XLON 23/05/2022 08:21:52 546801560065654 1,063 9.5240 XLON 23/05/2022 08:21:52 546801560065648 2,809 9.5280 XLON 23/05/2022 08:21:54 546801560065674 30 9.5320 BATE 23/05/2022 08:22:04 0300005XL 38 9.5320 CHIX 23/05/2022 08:22:04 130000BDH 143 9.5320 CHIX 23/05/2022 08:22:20 130000BEJ 1,232 9.5320 CHIX 23/05/2022 08:22:29 130000BFF 1,232 9.5320 CHIX 23/05/2022 08:22:29 130000BFL 880 9.5320 TRQX 23/05/2022 08:22:29 546801492954420 298 9.5300 XLON 23/05/2022 08:22:29 546801560065801 300 9.5300 XLON 23/05/2022 08:22:29 546801560065799 607 9.5300 XLON 23/05/2022 08:22:29 546801560065800 250 9.5320 XLON 23/05/2022 08:22:29 546801560065805 290 9.5320 XLON 23/05/2022 08:22:29 546801560065803 296 9.5320 XLON 23/05/2022 08:22:29 546801560065806 420 9.5320 XLON 23/05/2022 08:22:29 546801560065802 612 9.5320 XLON 23/05/2022 08:22:29 546801560065804 300 9.5320 XLON 23/05/2022 08:22:37 546801560065890 350 9.5320 XLON 23/05/2022 08:22:37 546801560065891 52 9.5320 XLON 23/05/2022 08:22:38 546801560065893 59 9.5320 XLON 23/05/2022 08:22:38 546801560065894 351 9.5300 CHIX 23/05/2022 08:23:04 130000BJ6 503 9.5300 TRQX 23/05/2022 08:23:04 546801492954535 417 9.5300 XLON 23/05/2022 08:23:04 546801560065940 300 9.5340 XLON 23/05/2022 08:23:13 546801560065963 310 9.5340 XLON 23/05/2022 08:23:13 546801560065964 751 9.5360 CHIX 23/05/2022 08:23:24 130000BMN 554 9.5360 XLON 23/05/2022 08:23:24 546801560065984 732 9.5360 XLON 23/05/2022 08:23:24 546801560065983 156 9.5460 BATE 23/05/2022 08:24:01 03000062U 619 9.5460 BATE 23/05/2022 08:24:01 03000062V 955 9.5500 CHIX 23/05/2022 08:24:16 130000BRB 64 9.5480 TRQX 23/05/2022 08:24:16 546801492954684 296 9.5480 TRQX 23/05/2022 08:24:16 546801492954685 227 9.5500 XLON 23/05/2022 08:24:16 546801560066073 250 9.5500 XLON 23/05/2022 08:24:16 546801560066074 885 9.5500 XLON 23/05/2022 08:24:16 546801560066076 300 9.5520 XLON 23/05/2022 08:24:17 546801560066082 340 9.5520 XLON 23/05/2022 08:24:17 546801560066083 298 9.5600 XLON 23/05/2022 08:24:26 546801560066124 300 9.5600 XLON 23/05/2022 08:24:28 546801560066127 59 9.5600 XLON 23/05/2022 08:24:29 546801560066128 21 9.5600 XLON 23/05/2022 08:24:30 546801560066136 478 9.5580 XLON 23/05/2022 08:24:31 546801560066140 120 9.5560 CHIX 23/05/2022 08:24:34 130000BTR 1,099 9.5560 CHIX 23/05/2022 08:24:34 130000BTQ 1,219 9.5560 CHIX 23/05/2022 08:24:34 130000BTM 63 9.5560 TRQX 23/05/2022 08:24:34 546801492954749 100 9.5560 TRQX 23/05/2022 08:24:34 546801492954748 271 9.5560 TRQX 23/05/2022 08:24:34 546801492954747 434 9.5560 TRQX 23/05/2022 08:24:34 546801492954745 712 9.5540 BATE 23/05/2022 08:24:44 03000065W 1,507 9.5540 CHIX 23/05/2022 08:24:44 130000BUF 518 9.5540 XLON 23/05/2022 08:24:44 546801560066178 20 9.5540 XLON 23/05/2022 08:25:16 546801560066224 402 9.5520 BATE 23/05/2022 08:25:19 030000682 699 9.5520 CHIX 23/05/2022 08:25:19 130000BY9 1,534 9.5520 XLON 23/05/2022 08:25:19 546801560066242 54 9.5560 XLON 23/05/2022 08:25:43 546801560066323 100 9.5500 CHIX 23/05/2022 08:25:52 130000C1X 199 9.5500 CHIX 23/05/2022 08:25:52 130000C1V 478 9.5500 CHIX 23/05/2022 08:25:52 130000C1W 659 9.5540 CHIX 23/05/2022 08:25:52 130000C1S 659 9.5540 CHIX 23/05/2022 08:25:52 130000C1T 300 9.5540 XLON 23/05/2022 08:25:52 546801560066351 75 9.5480 CHIX 23/05/2022 08:25:57 130000C27 262 9.5480 CHIX 23/05/2022 08:25:57 130000C26 52 9.5480 CHIX 23/05/2022 08:25:58 130000C29 600 9.5480 CHIX 23/05/2022 08:25:58 130000C28 3,116 9.5480 XLON 23/05/2022 08:25:58 546801560066380 300 9.5480 XLON 23/05/2022 08:25:59 546801560066381 360 9.5480 XLON 23/05/2022 08:25:59 546801560066382 1,027 9.5440 XLON 23/05/2022 08:26:03 546801560066388 135 9.5480 XLON 23/05/2022 08:26:03 546801560066390 209 9.5480 XLON 23/05/2022 08:26:03 546801560066394 300 9.5480 XLON 23/05/2022 08:26:03 546801560066389 350 9.5480 XLON 23/05/2022 08:26:03 546801560066391 371 9.5480 XLON 23/05/2022 08:26:03 546801560066392 643 9.5480 XLON 23/05/2022 08:26:03 546801560066393 3,152 9.5480 XLON 23/05/2022 08:26:03 546801560066395 514 9.5460 TRQX 23/05/2022 08:26:05 546801492954975 582 9.5460 TRQX 23/05/2022 08:26:05 546801492954976 690 9.5480 XLON 23/05/2022 08:26:05 546801560066400 644 9.5460 CHIX 23/05/2022 08:26:09 130000C49 700 9.5460 CHIX 23/05/2022 08:26:09 130000C4A 19 9.5460 XLON 23/05/2022 08:26:10 546801560066417 553 9.5380 CHIX 23/05/2022 08:26:16 130000C5B 911 9.5420 CHIX 23/05/2022 08:26:16 130000C59 656 9.5420 XLON 23/05/2022 08:26:16 546801560066436 907 9.5420 XLON 23/05/2022 08:26:16 546801560066432 133 9.5420 XLON 23/05/2022 08:26:19 546801560066446 222 9.5420 XLON 23/05/2022 08:26:19 546801560066445 298 9.5420 XLON 23/05/2022 08:26:19 546801560066447 3,152 9.5420 XLON 23/05/2022 08:26:19 546801560066444 68 9.5480 XLON 23/05/2022 08:26:28 546801560066462 28 9.5480 XLON 23/05/2022 08:26:29 546801560066463 100 9.5480 XLON 23/05/2022 08:26:29 546801560066465 100 9.5480 XLON 23/05/2022 08:26:29 546801560066466 100 9.5480 XLON 23/05/2022 08:26:29 546801560066467 100 9.5480 XLON 23/05/2022 08:26:29 546801560066468 100 9.5480 XLON 23/05/2022 08:26:29 546801560066469 100 9.5480 XLON 23/05/2022 08:26:29 546801560066470 298 9.5480 XLON 23/05/2022 08:26:29 546801560066464 342 9.5420 CHIX 23/05/2022 08:26:30 130000C6F 697 9.5420 CHIX 23/05/2022 08:26:30 130000C6D 387 9.5420 XLON 23/05/2022 08:26:30 546801560066474 864 9.5420 XLON 23/05/2022 08:26:30 546801560066473 584 9.5400 XLON 23/05/2022 08:26:32 546801560066485 619 9.5400 XLON 23/05/2022 08:26:32 546801560066486 1,422 9.5420 XLON 23/05/2022 08:26:32 546801560066480 241 9.5400 CHIX 23/05/2022 08:26:33 130000C6W 368 9.5400 TRQX 23/05/2022 08:26:44 546801492955083 368 9.5400 TRQX 23/05/2022 08:26:44 546801492955084 28 9.5460 XLON 23/05/2022 08:26:44 546801560066512 100 9.5460 XLON 23/05/2022 08:26:44 546801560066513 100 9.5460 XLON 23/05/2022 08:26:44 546801560066514 100 9.5460 XLON 23/05/2022 08:26:44 546801560066515 100 9.5460 XLON 23/05/2022 08:26:44 546801560066516 168 9.5460 XLON 23/05/2022 08:26:44 546801560066517 186 9.5380 XLON 23/05/2022 08:26:54 546801560066558 1,392 9.5380 XLON 23/05/2022 08:26:54 546801560066559 1,457 9.5380 XLON 23/05/2022 08:26:59 546801560066567 644 9.5380 CHIX 23/05/2022 08:27:00 130000C9B 700 9.5380 CHIX 23/05/2022 08:27:00 130000C9C 110 9.5360 XLON 23/05/2022 08:27:00 546801560066571 1,187 9.5360 XLON 23/05/2022 08:27:00 546801560066572 300 9.5380 XLON 23/05/2022 08:27:02 546801560066591 340 9.5380 XLON 23/05/2022 08:27:02 546801560066592 99 9.5340 TRQX 23/05/2022 08:27:06 546801492955167 900 9.5340 TRQX 23/05/2022 08:27:06 546801492955166 330 9.5360 XLON 23/05/2022 08:27:06 546801560066597 892 9.5360 XLON 23/05/2022 08:27:06 546801560066598 254 9.5320 CHIX 23/05/2022 08:27:07 130000CBG 265 9.5320 CHIX 23/05/2022 08:27:07 130000CBE 600 9.5320 CHIX 23/05/2022 08:27:07 130000CBF 5 9.5340 CHIX 23/05/2022 08:27:07 130000CBJ 644 9.5340 CHIX 23/05/2022 08:27:07 130000CBH 644 9.5340 CHIX 23/05/2022 08:27:07 130000CBI 817 9.5280 BATE 23/05/2022 08:27:15 0300006FL 888 9.5280 CHIX 23/05/2022 08:27:15 130000CCP 600 9.5300 CHIX 23/05/2022 08:27:15 130000CCS 44 9.5320 CHIX 23/05/2022 08:27:15 130000CCU 644 9.5320 CHIX 23/05/2022 08:27:15 130000CCT 1,433 9.5280 XLON 23/05/2022 08:27:15 546801560066624 2 9.5380 CHIX 23/05/2022 08:27:53 130000CGW 413 9.5380 XLON 23/05/2022 08:27:53 546801560066732 1,023 9.5380 XLON 23/05/2022 08:27:53 546801560066733 40 9.5400 XLON 23/05/2022 08:28:12 546801560066791 296 9.5380 BATE 23/05/2022 08:28:14 0300006JI 658 9.5380 CHIX 23/05/2022 08:28:14 130000CID 420 9.5360 XLON 23/05/2022 08:28:14 546801560066799 1,469 9.5380 XLON 23/05/2022 08:28:14 546801560066797 1,710 9.5380 XLON 23/05/2022 08:28:14 546801560066800 204 9.5400 XLON 23/05/2022 08:28:14 546801560066803 300 9.5400 XLON 23/05/2022 08:28:14 546801560066801 654 9.5400 XLON 23/05/2022 08:28:14 546801560066802 245 9.5380 XLON 23/05/2022 08:28:17 546801560066807 307 9.5380 XLON 23/05/2022 08:28:17 546801560066806 55 9.5380 BATE 23/05/2022 08:28:22 0300006KH 547 9.5380 BATE 23/05/2022 08:28:22 0300006KG 774 9.5380 CHIX 23/05/2022 08:28:22 130000CJR 876 9.5380 CHIX 23/05/2022 08:28:22 130000CJS 1,034 9.5380 XLON 23/05/2022 08:28:22 546801560066833 263 9.5340 TRQX 23/05/2022 08:28:24 546801492955424 421 9.5340 TRQX 23/05/2022 08:28:24 546801492955425 8 9.5380 XLON 23/05/2022 08:28:24 546801560066845 84 9.5380 XLON 23/05/2022 08:28:24 546801560066849 100 9.5380 XLON 23/05/2022 08:28:24 546801560066846 100 9.5380 XLON 23/05/2022 08:28:24 546801560066847 100 9.5380 XLON 23/05/2022 08:28:24 546801560066848 572 9.5300 CHIX 23/05/2022 08:28:35 130000CMC 226 9.5300 BATE 23/05/2022 08:28:36 0300006LQ 325 9.5300 BATE 23/05/2022 08:28:36 0300006LR 127 9.5280 CHIX 23/05/2022 08:28:37 130000CND 263 9.5280 CHIX 23/05/2022 08:28:37 130000CNB 337 9.5280 CHIX 23/05/2022 08:28:37 130000CNC 6 9.5300 XLON 23/05/2022 08:29:13 546801560066995 300 9.5300 XLON 23/05/2022 08:29:13 546801560066996 413 9.5280 BATE 23/05/2022 08:29:17 0300006NQ 420 9.5300 XLON 23/05/2022 08:29:17 546801560067007 423 9.5280 CHIX 23/05/2022 08:29:28 130000CRW 350 9.5300 XLON 23/05/2022 08:29:28 546801560067050 420 9.5300 XLON 23/05/2022 08:29:28 546801560067051 556 9.5300 XLON 23/05/2022 08:29:28 546801560067052 88 9.5240 BATE 23/05/2022 08:29:29 0300006OH 251 9.5240 BATE 23/05/2022 08:29:29 0300006OI 92 9.5240 XLON 23/05/2022 08:29:29 546801560067055 569 9.5240 XLON 23/05/2022 08:29:29 546801560067054 263 9.5240 XLON 23/05/2022 08:29:39 546801560067062 1,236 9.5240 CHIX 23/05/2022 08:30:00 130000CVL 429 9.5240 TRQX 23/05/2022 08:30:00 546801492955635 477 9.5240 XLON 23/05/2022 08:30:00 546801560067101 69 9.5260 XLON 23/05/2022 08:30:00 546801560067106 350 9.5260 XLON 23/05/2022 08:30:00 546801560067105 83 9.5260 XLON 23/05/2022 08:30:05 546801560067121 1,413 9.5220 XLON 23/05/2022 08:30:12 546801560067162 59 9.5200 CHIX 23/05/2022 08:30:26 130000D00 215 9.5200 CHIX 23/05/2022 08:30:26 130000CZS 700 9.5200 CHIX 23/05/2022 08:30:26 130000CZZ 873 9.5200 CHIX 23/05/2022 08:30:26 130000CZR 300 9.5180 XLON 23/05/2022 08:30:26 546801560067260 430 9.5180 XLON 23/05/2022 08:30:26 546801560067261 3,227 9.5180 XLON 23/05/2022 08:30:26 546801560067262 1,466 9.5200 XLON 23/05/2022 08:30:26 546801560067256 700 9.5160 CHIX 23/05/2022 08:30:33 130000D18 7 9.5160 CHIX 23/05/2022 08:30:35 130000D1Y 175 9.5160 CHIX 23/05/2022 08:30:35 130000D20 700 9.5160 CHIX 23/05/2022 08:30:35 130000D1Z 300 9.5120 XLON 23/05/2022 08:30:36 546801560067330 298 9.5140 XLON 23/05/2022 08:30:36 546801560067333 328 9.5140 XLON 23/05/2022 08:30:36 546801560067331 371 9.5140 XLON 23/05/2022 08:30:36 546801560067332 298 9.5160 XLON 23/05/2022 08:30:36 546801560067337 300 9.5160 XLON 23/05/2022 08:30:36 546801560067334 350 9.5160 XLON 23/05/2022 08:30:36 546801560067336 371 9.5160 XLON 23/05/2022 08:30:36 546801560067335 601 9.5160 XLON 23/05/2022 08:30:36 546801560067338 296 9.5160 BATE 23/05/2022 08:31:30 0300006Y7 481 9.5160 BATE 23/05/2022 08:31:30 0300006Y8 402 9.5160 CHIX 23/05/2022 08:31:30 130000D8G 1,100 9.5160 CHIX 23/05/2022 08:31:30 130000D8A 287 9.5160 XLON 23/05/2022 08:31:30 546801560067477 300 9.5160 XLON 23/05/2022 08:31:30 546801560067475 350 9.5160 XLON 23/05/2022 08:31:30 546801560067476 937 9.5160 XLON 23/05/2022 08:31:30 546801560067473 50 9.5080 CHIX 23/05/2022 08:31:35 130000D8V 332 9.5080 CHIX 23/05/2022 08:31:35 130000D8U 300 9.5120 XLON 23/05/2022 08:31:35 546801560067495 371 9.5120 XLON 23/05/2022 08:31:35 546801560067497 420 9.5120 XLON 23/05/2022 08:31:35 546801560067496 922 9.5120 CHIX 23/05/2022 08:31:36 130000D97 500 9.5080 CHIX 23/05/2022 08:31:53 130000DAK 644 9.5100 CHIX 23/05/2022 08:31:53 130000DAL 12 9.5080 XLON 23/05/2022 08:31:53 546801560067513 932 9.5080 XLON 23/05/2022 08:31:53 546801560067514 336 9.5080 XLON 23/05/2022 08:31:54 546801560067518 944 9.5080 XLON 23/05/2022 08:31:54 546801560067516 9 9.5060 CHIX 23/05/2022 08:31:58 130000DB8 179 9.5060 CHIX 23/05/2022 08:31:58 130000DB9 592 9.5060 CHIX 23/05/2022 08:31:59 130000DBE 271 9.5060 CHIX 23/05/2022 08:32:02 130000DBN 47 9.5020 BATE 23/05/2022 08:32:14 03000070J 333 9.5020 BATE 23/05/2022 08:32:14 03000070K 956 9.5000 CHIX 23/05/2022 08:32:14 130000DD3 91 9.5020 TRQX 23/05/2022 08:32:14 546801492956014 667 9.5020 TRQX 23/05/2022 08:32:14 546801492956015 420 9.5020 XLON 23/05/2022 08:32:14 546801560067588 1,239 9.5020 XLON 23/05/2022 08:32:14 546801560067587 360 9.5040 XLON 23/05/2022 08:32:14 546801560067591 622 9.5040 XLON 23/05/2022 08:32:14 546801560067590 746 9.5040 XLON 23/05/2022 08:32:14 546801560067589 90 9.5000 XLON 23/05/2022 08:32:23 546801560067604 350 9.5000 XLON 23/05/2022 08:32:23 546801560067606 371 9.5000 XLON 23/05/2022 08:32:23 546801560067605 644 9.5000 CHIX 23/05/2022 08:32:24 130000DEC 801 9.5000 XLON 23/05/2022 08:32:25 546801560067610 1,219 9.5000 CHIX 23/05/2022 08:32:44 130000DGZ 62 9.5000 XLON 23/05/2022 08:32:44 546801560067646 298 9.5000 XLON 23/05/2022 08:32:44 546801560067645 350 9.5000 XLON 23/05/2022 08:32:44 546801560067644 371 9.5000 XLON 23/05/2022 08:32:44 546801560067643 1,195 9.4960 XLON 23/05/2022 08:33:04 546801560067665 404 9.4940 CHIX 23/05/2022 08:33:13 130000DJA 644 9.4960 CHIX 23/05/2022 08:33:13 130000DJC 842 9.4920 XLON 23/05/2022 08:33:13 546801560067686 28 9.5000 XLON 23/05/2022 08:33:20 546801560067717 310 9.4980 XLON 23/05/2022 08:33:23 546801560067751 350 9.4980 XLON 23/05/2022 08:33:23 546801560067750 371 9.4980 XLON 23/05/2022 08:33:23 546801560067752 2,890 9.4980 XLON 23/05/2022 08:33:23 546801560067753 135 9.5000 XLON 23/05/2022 08:33:23 546801560067754 5 9.5020 CHIX 23/05/2022 08:33:25 130000DN3 98 9.5020 CHIX 23/05/2022 08:33:29 130000DNJ 300 9.5040 XLON 23/05/2022 08:33:36 546801560067788 300 9.5040 XLON 23/05/2022 08:33:40 546801560067791 209 9.5020 XLON 23/05/2022 08:33:44 546801560067794 279 9.5020 XLON 23/05/2022 08:33:44 546801560067795 644 9.5000 CHIX 23/05/2022 08:33:48 130000DPA 644 9.5000 CHIX 23/05/2022 08:33:48 130000DPB 928 9.5000 CHIX 23/05/2022 08:33:53 130000DQ7 575 9.5000 XLON 23/05/2022 08:33:53 546801560067811 300 9.5000 XLON 23/05/2022 08:33:56 546801560067813 380 9.5000 XLON 23/05/2022 08:33:56 546801560067814 110 9.4960 BATE 23/05/2022 08:34:20 03000078P 347 9.4960 BATE 23/05/2022 08:34:20 03000078O 454 9.4960 BATE 23/05/2022 08:34:20 03000078Q 1,293 9.4940 XLON 23/05/2022 08:34:24 546801560067866 120 9.4900 XLON 23/05/2022 08:34:30 546801560067880 65 9.4920 CHIX 23/05/2022 08:34:52 130000DUF 179 9.4920 CHIX 23/05/2022 08:34:52 130000DUG 337 9.4900 TRQX 23/05/2022 08:34:52 546801492956450 597 9.4900 XLON 23/05/2022 08:34:52 546801560067928 13 9.4880 BATE 23/05/2022 08:34:55 03000079W 375 9.4880 TRQX 23/05/2022 08:34:55 546801492956458 702 9.4880 XLON 23/05/2022 08:34:55 546801560067956 60 9.4960 BATE 23/05/2022 08:35:21 0300007BC 344 9.4960 BATE 23/05/2022 08:35:21 0300007BB 244 9.4960 CHIX 23/05/2022 08:35:23 130000DWV 171 9.5000 CHIX 23/05/2022 08:35:27 130000DXN 1,037 9.5000 CHIX 23/05/2022 08:35:28 130000DXQ 337 9.5000 TRQX 23/05/2022 08:35:28 546801492956559 355 9.5000 TRQX 23/05/2022 08:35:28 546801492956558 1,043 9.5000 XLON 23/05/2022 08:35:28 546801560068022 535 9.4980 CHIX 23/05/2022 08:35:38 130000DZ6 300 9.5000 XLON 23/05/2022 08:35:38 546801560068028 168 9.4980 BATE 23/05/2022 08:35:55 0300007DS 264 9.4980 CHIX 23/05/2022 08:35:55 130000E0S 554 9.4980 XLON 23/05/2022 08:35:55 546801560068050 129 9.4980 CHIX 23/05/2022 08:35:56 130000E0V 134 9.4980 CHIX 23/05/2022 08:35:56 130000E0W 332 9.4980 CHIX 23/05/2022 08:35:56 130000E0T 331 9.4980 CHIX 23/05/2022 08:36:01 130000E29 144 9.4980 CHIX 23/05/2022 08:36:02 130000E2D 171 9.4980 CHIX 23/05/2022 08:36:02 130000E2E 200 9.4980 CHIX 23/05/2022 08:36:02 130000E2C 225 9.4980 CHIX 23/05/2022 08:36:02 130000E2A 135 9.4900 CHIX 23/05/2022 08:36:32 130000E64 300 9.4900 CHIX 23/05/2022 08:36:32 130000E63 86 9.4920 CHIX 23/05/2022 08:36:34 130000E6X 500 9.4920 CHIX 23/05/2022 08:36:34 130000E6Y 6 9.4920 CHIX 23/05/2022 08:36:35 130000E74 435 9.4920 CHIX 23/05/2022 08:36:35 130000E75 300 9.4920 XLON 23/05/2022 08:36:37 546801560068142 701 9.4880 CHIX 23/05/2022 08:36:40 130000E7I 371 9.4900 XLON 23/05/2022 08:36:40 546801560068150 336 9.4900 XLON 23/05/2022 08:36:43 546801560068152 141 9.4920 XLON 23/05/2022 08:36:55 546801560068183 264 9.4920 XLON 23/05/2022 08:36:55 546801560068182 370 9.4920 XLON 23/05/2022 08:36:55 546801560068185 2 9.4920 CHIX 23/05/2022 08:36:56 130000E9R 700 9.4920 CHIX 23/05/2022 08:36:56 130000E9S 223 9.4880 CHIX 23/05/2022 08:36:58 130000EAS 590 9.4880 CHIX 23/05/2022 08:36:58 130000EAT 1,332 9.4880 XLON 23/05/2022 08:36:58 546801560068201 259 9.4920 XLON 23/05/2022 08:37:37 546801560068275 3,194 9.4920 XLON 23/05/2022 08:37:37 546801560068274 397 9.4920 CHIX 23/05/2022 08:37:38 130000EGA 133 9.4920 XLON 23/05/2022 08:37:40 546801560068281 268 9.4920 XLON 23/05/2022 08:37:40 546801560068280 147 9.4900 CHIX 23/05/2022 08:37:48 130000EGR 296 9.4900 CHIX 23/05/2022 08:37:48 130000EGS 50 9.4900 CHIX 23/05/2022 08:37:51 130000EH7 52 9.4900 CHIX 23/05/2022 08:37:51 130000EH4 104 9.4900 CHIX 23/05/2022 08:37:51 130000EH3 272 9.4900 CHIX 23/05/2022 08:37:51 130000EH6 367 9.4900 CHIX 23/05/2022 08:37:51 130000EH5 208 9.4900 XLON 23/05/2022 08:37:51 546801560068287 344 9.4900 XLON 23/05/2022 08:37:51 546801560068288 379 9.4900 XLON 23/05/2022 08:37:51 546801560068289 261 9.4880 CHIX 23/05/2022 08:38:03 130000EI2 264 9.4880 CHIX 23/05/2022 08:38:05 130000EIM 22 9.4880 BATE 23/05/2022 08:38:18 0300007O5 300 9.4900 XLON 23/05/2022 08:38:18 546801560068350 308 9.4900 XLON 23/05/2022 08:38:18 546801560068351 693 9.4900 XLON 23/05/2022 08:38:29 546801560068395 548 9.4920 XLON 23/05/2022 08:38:29 546801560068399 600 9.4900 CHIX 23/05/2022 08:38:38 130000EM3 200 9.4940 CHIX 23/05/2022 08:38:54 130000EOK 644 9.4940 CHIX 23/05/2022 08:38:54 130000EOJ 837 9.4880 XLON 23/05/2022 08:38:58 546801560068446 300 9.4880 XLON 23/05/2022 08:39:01 546801560068454 59 9.4880 BATE 23/05/2022 08:39:15 0300007TI 100 9.4880 BATE 23/05/2022 08:39:15 0300007TL 173 9.4880 BATE 23/05/2022 08:39:15 0300007TJ 189 9.4880 BATE 23/05/2022 08:39:15 0300007TK 100 9.4900 BATE 23/05/2022 08:39:15 0300007TM 173 9.4900 BATE 23/05/2022 08:39:15 0300007TN 189 9.4900 BATE 23/05/2022 08:39:15 0300007TO 248 9.4860 XLON 23/05/2022 08:39:15 546801560068504 300 9.4880 XLON 23/05/2022 08:39:15 546801560068505 222 9.4900 XLON 23/05/2022 08:39:15 546801560068507 843 9.4900 XLON 23/05/2022 08:39:15 546801560068506 298 9.4920 XLON 23/05/2022 08:39:19 546801560068523 350 9.4920 XLON 23/05/2022 08:39:19 546801560068522 371 9.4920 XLON 23/05/2022 08:39:19 546801560068524 28 9.4940 BATE 23/05/2022 08:39:29 0300007UV 163 9.4940 BATE 23/05/2022 08:39:29 0300007UT 257 9.4940 BATE 23/05/2022 08:39:29 0300007UU 735 9.4940 CHIX 23/05/2022 08:39:29 130000ETS 145 9.4940 BATE 23/05/2022 08:39:30 0300007UW 298 9.5040 XLON 23/05/2022 08:39:47 546801560068573 300 9.5040 XLON 23/05/2022 08:39:47 546801560068572 350 9.5040 XLON 23/05/2022 08:39:47 546801560068574 371 9.5040 XLON 23/05/2022 08:39:47 546801560068575 674 9.5040 XLON 23/05/2022 08:39:47 546801560068576 3,170 9.5040 XLON 23/05/2022 08:39:47 546801560068577 20 9.5000 CHIX 23/05/2022 08:39:58 130000EXU 1,419 9.5000 CHIX 23/05/2022 08:39:58 130000EXV 485 9.5000 TRQX 23/05/2022 08:39:58 546801492957284 1,502 9.5000 XLON 23/05/2022 08:39:58 546801560068600 419 9.4980 BATE 23/05/2022 08:40:00 0300007XK 400 9.5000 CHIX 23/05/2022 08:40:00 130000EYF 644 9.5000 CHIX 23/05/2022 08:40:00 130000EYD 644 9.5000 CHIX 23/05/2022 08:40:00 130000EYE 179 9.5000 TRQX 23/05/2022 08:40:00 546801492957291 185 9.5000 TRQX 23/05/2022 08:40:00 546801492957290 66 9.4960 BATE 23/05/2022 08:40:33 0300007ZL 70 9.4960 BATE 23/05/2022 08:40:33 0300007ZM 264 9.4960 BATE 23/05/2022 08:40:33 0300007ZK 321 9.4960 BATE 23/05/2022 08:40:33 0300007ZJ 173 9.5000 BATE 23/05/2022 08:40:33 0300007ZF 189 9.5000 BATE 23/05/2022 08:40:33 0300007ZE 314 9.4960 CHIX 23/05/2022 08:40:33 130000F0V 346 9.4960 CHIX 23/05/2022 08:40:33 130000F0W 790 9.4960 CHIX 23/05/2022 08:40:33 130000F0Z 1,236 9.4980 CHIX 23/05/2022 08:40:33 130000F0O 572 9.4980 TRQX 23/05/2022 08:40:33 546801492957336 234 9.4980 XLON 23/05/2022 08:40:33 546801560068632 350 9.4980 XLON 23/05/2022 08:40:33 546801560068633 1,467 9.4980 XLON 23/05/2022 08:40:33 546801560068630 181 9.5000 XLON 23/05/2022 08:40:33 546801560068637 298 9.5000 XLON 23/05/2022 08:40:33 546801560068636 350 9.5000 XLON 23/05/2022 08:40:33 546801560068634 371 9.5000 XLON 23/05/2022 08:40:33 546801560068635 476 9.4960 CHIX 23/05/2022 08:40:34 130000F18 1 9.4980 XLON 23/05/2022 08:40:38 546801560068644 247 9.4980 XLON 23/05/2022 08:40:38 546801560068646 925 9.4980 XLON 23/05/2022 08:40:38 546801560068645 2,763 9.4980 XLON 23/05/2022 08:40:38 546801560068647 644 9.4980 CHIX 23/05/2022 08:40:40 130000F1D 700 9.4980 CHIX 23/05/2022 08:40:40 130000F1E 109 9.4960 TRQX 23/05/2022 08:40:40 546801492957354 264 9.4960 TRQX 23/05/2022 08:40:40 546801492957353 700 9.4980 CHIX 23/05/2022 08:40:42 130000F1Q 378 9.4960 TRQX 23/05/2022 08:40:42 546801492957355 72 9.4940 BATE 23/05/2022 08:40:44 03000080Y 123 9.4940 BATE 23/05/2022 08:40:44 03000080Z 285 9.4940 BATE 23/05/2022 08:40:44 030000810 24 9.4940 CHIX 23/05/2022 08:40:44 130000F2M 1,190 9.4940 CHIX 23/05/2022 08:40:44 130000F2L 666 9.4940 XLON 23/05/2022 08:40:44 546801560068676 194 9.4960 XLON 23/05/2022 08:40:54 546801560068699 250 9.4960 XLON 23/05/2022 08:40:54 546801560068700 350 9.4960 XLON 23/05/2022 08:40:54 546801560068702 371 9.4960 XLON 23/05/2022 08:40:54 546801560068701 166 9.4960 XLON 23/05/2022 08:40:59 546801560068714 239 9.4960 XLON 23/05/2022 08:40:59 546801560068715 402 9.4900 CHIX 23/05/2022 08:41:18 130000F5X 1,064 9.4920 CHIX 23/05/2022 08:41:18 130000F5W 300 9.4900 XLON 23/05/2022 08:41:18 546801560068728 350 9.4920 XLON 23/05/2022 08:41:18 546801560068729 758 9.4920 XLON 23/05/2022 08:41:18 546801560068730 1,305 9.4920 XLON 23/05/2022 08:41:18 546801560068723 121 9.4880 CHIX 23/05/2022 08:41:19 130000F62 514 9.4880 CHIX 23/05/2022 08:41:19 130000F61 313 9.4880 CHIX 23/05/2022 08:41:34 130000F7H 700 9.4880 CHIX 23/05/2022 08:41:34 130000F7I 17 9.4840 BATE 23/05/2022 08:41:36 03000083T 78 9.4840 BATE 23/05/2022 08:41:36 03000083U 457 9.4840 BATE 23/05/2022 08:41:36 03000083V 1 9.4860 CHIX 23/05/2022 08:41:39 130000F81 433 9.4860 CHIX 23/05/2022 08:41:42 130000F85 551 9.4860 CHIX 23/05/2022 08:41:42 130000F84 260 9.4820 CHIX 23/05/2022 08:41:44 130000F8G 331 9.4820 CHIX 23/05/2022 08:41:44 130000F88 600 9.4820 CHIX 23/05/2022 08:41:44 130000F8H 243 9.4840 CHIX 23/05/2022 08:41:44 130000F8L 600 9.4840 CHIX 23/05/2022 08:41:44 130000F8J 644 9.4840 CHIX 23/05/2022 08:41:44 130000F8I 644 9.4840 CHIX 23/05/2022 08:41:44 130000F8K 285 9.4860 CHIX 23/05/2022 08:41:44 130000F8M 1,422 9.4820 XLON 23/05/2022 08:41:44 546801560068761 107 9.4800 CHIX 23/05/2022 08:41:45 130000F96 644 9.4800 CHIX 23/05/2022 08:41:45 130000F95 879 9.4760 CHIX 23/05/2022 08:41:47 130000F9M 800 9.4720 CHIX 23/05/2022 08:41:50 130000FAB 1,143 9.4680 XLON 23/05/2022 08:41:50 546801560068842 353 9.4700 XLON 23/05/2022 08:41:50 546801560068834 39 9.4780 BATE 23/05/2022 08:41:58 03000086Q 351 9.4780 BATE 23/05/2022 08:41:58 03000086P 1,050 9.4760 CHIX 23/05/2022 08:42:04 130000FDN 1,220 9.4780 XLON 23/05/2022 08:42:04 546801560068894 452 9.4760 CHIX 23/05/2022 08:42:05 130000FDP 549 9.4760 CHIX 23/05/2022 08:42:05 130000FDO 1,323 9.4760 XLON 23/05/2022 08:42:05 546801560068900 3 9.4760 CHIX 23/05/2022 08:42:07 130000FE7 100 9.4740 BATE 23/05/2022 08:42:31 03000088X 173 9.4740 BATE 23/05/2022 08:42:31 03000088Y 420 9.4740 BATE 23/05/2022 08:42:31 03000088V 161 9.4740 CHIX 23/05/2022 08:42:31 130000FG7 262 9.4740 CHIX 23/05/2022 08:42:31 130000FG8 456 9.4740 CHIX 23/05/2022 08:42:31 130000FG5 206 9.4740 TRQX 23/05/2022 08:42:31 546801492957694 300 9.4740 TRQX 23/05/2022 08:42:31 546801492957693 672 9.4740 TRQX 23/05/2022 08:42:31 546801492957692 36 9.4740 CHIX 23/05/2022 08:42:33 130000FGC 644 9.4740 CHIX 23/05/2022 08:42:33 130000FG9 644 9.4740 CHIX 23/05/2022 08:42:33 130000FGA 700 9.4740 CHIX 23/05/2022 08:42:33 130000FGB 835 9.4700 CHIX 23/05/2022 08:42:47 130000FGO 746 9.4660 CHIX 23/05/2022 08:43:13 130000FJ5 300 9.4660 XLON 23/05/2022 08:43:13 546801560069015 175 9.4680 XLON 23/05/2022 08:43:13 546801560069016 300 9.4660 XLON 23/05/2022 08:43:15 546801560069017 348 9.4660 XLON 23/05/2022 08:43:15 546801560069018 46 9.4620 CHIX 23/05/2022 08:43:33 130000FLA 47 9.4620 CHIX 23/05/2022 08:43:33 130000FLB 428 9.4660 BATE 23/05/2022 08:43:44 0300008CY 317 9.4640 CHIX 23/05/2022 08:43:59 130000FOR 4 9.4640 XLON 23/05/2022 08:43:59 546801560069147 1,138 9.4640 XLON 23/05/2022 08:43:59 546801560069148 50 9.4660 CHIX 23/05/2022 08:44:55 130000FU6 141 9.4660 CHIX 23/05/2022 08:44:55 130000FU7 700 9.4660 CHIX 23/05/2022 08:44:55 130000FU9 854 9.4660 CHIX 23/05/2022 08:44:55 130000FU8 90 9.4660 CHIX 23/05/2022 08:44:56 130000FUA 390 9.4720 BATE 23/05/2022 08:46:06 0300008L3 24 9.4800 XLON 23/05/2022 08:46:52 546801560069501 300 9.4800 XLON 23/05/2022 08:46:52 546801560069500 162 9.4820 XLON 23/05/2022 08:47:08 546801560069555 630 9.4820 XLON 23/05/2022 08:47:08 546801560069556 210 9.4820 CHIX 23/05/2022 08:47:09 130000G8B 67 9.4820 CHIX 23/05/2022 08:47:26 130000G9H 550 9.4820 CHIX 23/05/2022 08:47:26 130000G9I 100 9.4820 BATE 23/05/2022 08:47:44 0300008QT 433 9.4800 XLON 23/05/2022 08:47:44 546801560069600 808 9.4800 XLON 23/05/2022 08:47:44 546801560069601 208 9.4800 BATE 23/05/2022 08:48:51 0300008UR 237 9.4800 BATE 23/05/2022 08:48:51 0300008UQ 301 9.4800 BATE 23/05/2022 08:48:51 0300008US 562 9.4800 CHIX 23/05/2022 08:48:51 130000GFI 770 9.4800 XLON 23/05/2022 08:48:51 546801560069748 138 9.4840 XLON 23/05/2022 08:50:16 546801560069933 337 9.4840 XLON 23/05/2022 08:50:16 546801560069932 230 9.4920 CHIX 23/05/2022 08:50:41 130000GS6 300 9.4920 CHIX 23/05/2022 08:50:41 130000GS7 400 9.4920 CHIX 23/05/2022 08:50:41 130000GS8 113 9.4900 BATE 23/05/2022 08:50:43 03000093E 344 9.4900 BATE 23/05/2022 08:50:43 03000093F 215 9.4920 XLON 23/05/2022 08:50:43 546801560070000 430 9.4920 XLON 23/05/2022 08:50:43 546801560069999 80 9.4880 CHIX 23/05/2022 08:51:12 130000GUB 700 9.4880 CHIX 23/05/2022 08:51:12 130000GUA 100 9.4880 TRQX 23/05/2022 08:51:12 546801492958711 205 9.4880 TRQX 23/05/2022 08:51:12 546801492958713 294 9.4880 TRQX 23/05/2022 08:51:12 546801492958712 755 9.4880 TRQX 23/05/2022 08:51:12 546801492958710 711 9.4840 XLON 23/05/2022 08:51:15 546801560070074 809 9.4840 XLON 23/05/2022 08:51:15 546801560070073 8 9.4860 BATE 23/05/2022 08:51:17 03000095T 173 9.4860 BATE 23/05/2022 08:51:19 030000969 189 9.4860 BATE 23/05/2022 08:51:19 030000968 245 9.4920 BATE 23/05/2022 08:52:35 0300009BI 498 9.4920 BATE 23/05/2022 08:52:35 0300009BJ 535 9.4920 CHIX 23/05/2022 08:52:35 130000H3D 101 9.4940 XLON 23/05/2022 08:52:35 546801560070225 300 9.4940 XLON 23/05/2022 08:52:35 546801560070224 378 9.4940 CHIX 23/05/2022 08:52:38 130000H3R 165 9.4960 CHIX 23/05/2022 08:52:43 130000H4I 386 9.5040 TRQX 23/05/2022 08:53:16 546801492958972 644 9.5060 CHIX 23/05/2022 08:53:49 130000HAH 700 9.5060 CHIX 23/05/2022 08:53:49 130000HAI 706 9.5060 CHIX 23/05/2022 08:53:49 130000HAF 543 9.5060 TRQX 23/05/2022 08:53:49 546801492959033 401 9.5060 CHIX 23/05/2022 08:54:08 130000HCT 100 9.5080 BATE 23/05/2022 08:54:09 0300009IR 43 9.5080 XLON 23/05/2022 08:54:09 546801560070406 173 9.5080 BATE 23/05/2022 08:54:13 0300009J3 189 9.5080 BATE 23/05/2022 08:54:13 0300009J4 65 9.5060 CHIX 23/05/2022 08:54:13 130000HDO 220 9.5060 CHIX 23/05/2022 08:54:13 130000HDK 507 9.5060 CHIX 23/05/2022 08:54:13 130000HDJ 700 9.5060 CHIX 23/05/2022 08:54:13 130000HDN 713 9.5040 TRQX 23/05/2022 08:54:13 546801492959083 644 9.5060 CHIX 23/05/2022 08:54:14 130000HDV 700 9.5060 CHIX 23/05/2022 08:54:14 130000HDW 300 9.5060 XLON 23/05/2022 08:54:14 546801560070415 173 9.5060 BATE 23/05/2022 08:54:15 0300009J8 200 9.5060 BATE 23/05/2022 08:54:15 0300009J7 173 9.5080 BATE 23/05/2022 08:54:15 0300009J9 188 9.5080 BATE 23/05/2022 08:54:15 0300009JC 189 9.5080 BATE 23/05/2022 08:54:15 0300009JA 249 9.5080 BATE 23/05/2022 08:54:15 0300009JB 102 9.5060 XLON 23/05/2022 08:54:15 546801560070426 787 9.5060 XLON 23/05/2022 08:54:16 546801560070428 948 9.5060 XLON 23/05/2022 08:54:16 546801560070427 189 9.5080 BATE 23/05/2022 08:54:21 0300009JW 7 9.5040 CHIX 23/05/2022 08:54:22 130000HEL 85 9.5020 CHIX 23/05/2022 08:54:23 130000HEN 360 9.5020 CHIX 23/05/2022 08:54:23 130000HEO 461 9.5020 CHIX 23/05/2022 08:54:23 130000HEM 325 9.5020 TRQX 23/05/2022 08:54:23 546801492959116 410 9.5020 TRQX 23/05/2022 08:54:23 546801492959115 55 9.5020 XLON 23/05/2022 08:54:23 546801560070431 967 9.5020 XLON 23/05/2022 08:54:23 546801560070430 1 9.5000 CHIX 23/05/2022 08:54:25 130000HEW 3 9.5000 CHIX 23/05/2022 08:54:25 130000HEV 24 9.5000 BATE 23/05/2022 08:54:27 0300009KK 173 9.5000 BATE 23/05/2022 08:54:27 0300009KE 189 9.5000 BATE 23/05/2022 08:54:27 0300009KD 644 9.5000 CHIX 23/05/2022 08:54:28 130000HF4 700 9.5000 CHIX 23/05/2022 08:54:28 130000HF5 379 9.5020 CHIX 23/05/2022 08:54:35 130000HFN 1,140 9.5020 CHIX 23/05/2022 08:54:35 130000HFM 267 9.5020 XLON 23/05/2022 08:54:48 546801560070504 300 9.5020 XLON 23/05/2022 08:54:48 546801560070503 600 9.5020 XLON 23/05/2022 08:54:48 546801560070505 1,167 9.5020 XLON 23/05/2022 08:54:48 546801560070502 78 9.5060 BATE 23/05/2022 08:55:54 0300009PF 200 9.5060 BATE 23/05/2022 08:55:54 0300009PI 236 9.5060 BATE 23/05/2022 08:55:54 0300009PJ 386 9.5060 BATE 23/05/2022 08:55:54 0300009PG 35 9.5040 TRQX 23/05/2022 08:55:54 546801492959314 739 9.5040 TRQX 23/05/2022 08:55:54 546801492959315 82 9.5120 BATE 23/05/2022 08:57:03 0300009TM 305 9.5120 BATE 23/05/2022 08:57:03 0300009TN 544 9.5120 BATE 23/05/2022 08:57:03 0300009TO 179 9.5140 CHIX 23/05/2022 08:57:03 130000HU2 300 9.5140 CHIX 23/05/2022 08:57:03 130000HU3 400 9.5140 CHIX 23/05/2022 08:57:03 130000HU1 644 9.5140 CHIX 23/05/2022 08:57:03 130000HU0 727 9.5180 XLON 23/05/2022 08:58:09 546801560070894 178 9.5160 BATE 23/05/2022 08:58:18 0300009YG 313 9.5160 BATE 23/05/2022 08:58:18 0300009YF 166 9.5180 CHIX 23/05/2022 08:58:18 130000I1X 270 9.5180 CHIX 23/05/2022 08:58:18 130000I1W 286 9.5180 CHIX 23/05/2022 08:58:18 130000I1V 679 9.5180 CHIX 23/05/2022 08:58:18 130000I1U 1,184 9.5160 CHIX 23/05/2022 08:58:39 130000I2S 324 9.5160 XLON 23/05/2022 08:58:39 546801560070907 462 9.5160 XLON 23/05/2022 08:58:43 546801560070910 363 9.5160 XLON 23/05/2022 08:59:00 546801560070918 595 9.5140 CHIX 23/05/2022 08:59:12 130000I59 716 9.5140 CHIX 23/05/2022 08:59:12 130000I5A 590 9.5320 CHIX 23/05/2022 09:00:20 130000IGP 263 9.5320 CHIX 23/05/2022 09:00:23 130000IGZ 252 9.5360 CHIX 23/05/2022 09:00:35 130000IIB 574 9.5360 CHIX 23/05/2022 09:00:35 130000IIC 967 9.5360 CHIX 23/05/2022 09:00:35 130000II9 246 9.5380 XLON 23/05/2022 09:01:11 546801560071246 316 9.5380 XLON 23/05/2022 09:01:11 546801560071247 32 9.5360 CHIX 23/05/2022 09:01:13 130000IM6 118 9.5360 CHIX 23/05/2022 09:01:13 130000IM7 802 9.5360 CHIX 23/05/2022 09:01:13 130000IM9 132 9.5340 XLON 23/05/2022 09:01:13 546801560071263 403 9.5340 XLON 23/05/2022 09:01:13 546801560071264 725 9.5340 XLON 23/05/2022 09:01:13 546801560071262 265 9.5300 XLON 23/05/2022 09:01:15 546801560071274 287 9.5300 XLON 23/05/2022 09:01:15 546801560071275 3 9.5260 CHIX 23/05/2022 09:01:16 130000INI 495 9.5260 CHIX 23/05/2022 09:01:16 130000INJ 516 9.5260 CHIX 23/05/2022 09:01:16 130000INH 420 9.5220 CHIX 23/05/2022 09:01:20 130000INW 130 9.5120 XLON 23/05/2022 09:01:25 546801560071325 267 9.5120 XLON 23/05/2022 09:01:25 546801560071326 100 9.5160 BATE 23/05/2022 09:02:04 030000ABM 173 9.5160 BATE 23/05/2022 09:02:04 030000ABN 250 9.5160 CHIX 23/05/2022 09:02:04 130000IRN 435 9.5160 CHIX 23/05/2022 09:02:04 130000IRO 1,548 9.5160 CHIX 23/05/2022 09:02:04 130000IRL 400 9.5140 XLON 23/05/2022 09:02:04 546801560071370 1,110 9.5160 XLON 23/05/2022 09:02:04 546801560071366 207 9.5140 XLON 23/05/2022 09:02:10 546801560071401 567 9.5140 XLON 23/05/2022 09:02:10 546801560071400 100 9.5100 CHIX 23/05/2022 09:02:13 130000IT3 500 9.5100 CHIX 23/05/2022 09:02:13 130000IT2 70 9.5120 CHIX 23/05/2022 09:02:13 130000IT5 644 9.5120 CHIX 23/05/2022 09:02:13 130000IT4 394 9.5100 BATE 23/05/2022 09:02:20 030000ACT 53 9.5080 CHIX 23/05/2022 09:02:20 130000ITJ 300 9.5120 XLON 23/05/2022 09:02:23 546801560071444 351 9.5120 CHIX 23/05/2022 09:03:03 130000IWC 173 9.5240 BATE 23/05/2022 09:03:50 030000AHW 334 9.5240 BATE 23/05/2022 09:03:50 030000AHV 347 9.5200 XLON 23/05/2022 09:03:50 546801560071646 380 9.5200 XLON 23/05/2022 09:03:50 546801560071647 583 9.5200 XLON 23/05/2022 09:03:50 546801560071648 481 9.5200 CHIX 23/05/2022 09:03:52 130000J1A 514 9.5200 XLON 23/05/2022 09:03:52 546801560071652 339 9.5220 CHIX 23/05/2022 09:04:00 130000J2Q 30 9.5220 CHIX 23/05/2022 09:04:02 130000J34 162 9.5220 CHIX 23/05/2022 09:04:02 130000J35 1,125 9.5220 CHIX 23/05/2022 09:04:02 130000J36 289 9.5180 CHIX 23/05/2022 09:04:13 130000J4J 34 9.5200 XLON 23/05/2022 09:04:29 546801560071732 207 9.5200 XLON 23/05/2022 09:04:29 546801560071733 134 9.5200 XLON 23/05/2022 09:04:30 546801560071735 311 9.5200 XLON 23/05/2022 09:04:30 546801560071734 323 9.5200 XLON 23/05/2022 09:04:48 546801560071905 100 9.5180 BATE 23/05/2022 09:04:54 030000AMQ 189 9.5180 BATE 23/05/2022 09:04:54 030000AMP 740 9.5180 CHIX 23/05/2022 09:04:54 130000JAY 319 9.5140 CHIX 23/05/2022 09:04:57 130000JBZ 9 9.5160 BATE 23/05/2022 09:04:59 030000ANM 68 9.5180 XLON 23/05/2022 09:05:09 546801560072038 267 9.5180 XLON 23/05/2022 09:05:09 546801560072037 263 9.5160 BATE 23/05/2022 09:05:21 030000APV 641 9.5160 BATE 23/05/2022 09:05:22 030000AQ3 346 9.5160 CHIX 23/05/2022 09:05:22 130000JGN 210 9.5120 CHIX 23/05/2022 09:05:31 130000JHL 249 9.5120 CHIX 23/05/2022 09:05:31 130000JHM 200 9.5120 BATE 23/05/2022 09:05:45 030000AQO 246 9.5080 CHIX 23/05/2022 09:05:50 130000JIG 179 9.5120 CHIX 23/05/2022 09:06:11 130000JJK 155 9.5120 CHIX 23/05/2022 09:06:20 130000JJO 265 9.5120 CHIX 23/05/2022 09:06:20 130000JJN 200 9.5120 CHIX 23/05/2022 09:06:22 130000JK1 978 9.5120 XLON 23/05/2022 09:06:22 546801560072186 141 9.5120 BATE 23/05/2022 09:06:23 030000AS1 308 9.5120 BATE 23/05/2022 09:06:40 030000ASL 342 9.5120 BATE 23/05/2022 09:06:40 030000ASK 1,015 9.5120 CHIX 23/05/2022 09:06:40 130000JLA 14 9.5120 BATE 23/05/2022 09:06:52 030000AT6 17 9.5120 BATE 23/05/2022 09:06:52 030000AT5 197 9.5120 BATE 23/05/2022 09:06:52 030000AT4 299 9.5120 BATE 23/05/2022 09:06:52 030000ASZ 366 9.5120 BATE 23/05/2022 09:06:52 030000AT7 400 9.5120 CHIX 23/05/2022 09:06:52 130000JMF 442 9.5120 CHIX 23/05/2022 09:06:52 130000JM2 74 9.5100 BATE 23/05/2022 09:06:58 030000AUE 90 9.5100 BATE 23/05/2022 09:06:58 030000AUC 136 9.5100 BATE 23/05/2022 09:06:58 030000AUG 173 9.5100 BATE 23/05/2022 09:06:58 030000AUF 1,006 9.5100 BATE 23/05/2022 09:06:58 030000AUI 534 9.5100 XLON 23/05/2022 09:06:58 546801560072267 173 9.5100 BATE 23/05/2022 09:07:20 030000AVR 2 9.5100 BATE 23/05/2022 09:07:25 030000AVU 233 9.5060 BATE 23/05/2022 09:07:30 030000AW1 325 9.5100 BATE 23/05/2022 09:07:30 030000AW2 214 9.5060 CHIX 23/05/2022 09:07:30 130000JQA 1,031 9.5100 BATE 23/05/2022 09:07:50 030000AX0 512 9.5100 XLON 23/05/2022 09:07:50 546801560072392 1,548 9.5100 XLON 23/05/2022 09:07:50 546801560072391 300 9.5120 XLON 23/05/2022 09:07:51 546801560072400 300 9.5120 XLON 23/05/2022 09:08:00 546801560072406 27 9.5100 BATE 23/05/2022 09:08:02 030000AYE 706 9.5100 BATE 23/05/2022 09:08:02 030000AYF 81 9.5080 XLON 23/05/2022 09:08:02 546801560072411 500 9.5080 XLON 23/05/2022 09:08:02 546801560072412 1 9.5100 CHIX 23/05/2022 09:08:03 130000JUR 700 9.5100 CHIX 23/05/2022 09:08:03 130000JUS 700 9.5100 CHIX 23/05/2022 09:08:08 130000JVG 600 9.5100 CHIX 23/05/2022 09:08:09 130000JVT 644 9.5100 CHIX 23/05/2022 09:08:09 130000JVS 1,498 9.5200 CHIX 23/05/2022 09:08:50 130000JZK 965 9.5220 CHIX 23/05/2022 09:09:32 130000K46 965 9.5220 CHIX 23/05/2022 09:09:32 130000K48 26 9.5220 XLON 23/05/2022 09:09:32 546801560072638 1,410 9.5220 XLON 23/05/2022 09:09:32 546801560072639 42 9.5260 BATE 23/05/2022 09:10:40 030000B80 79 9.5260 BATE 23/05/2022 09:10:40 030000B7Z 82 9.5280 BATE 23/05/2022 09:10:58 030000B8K 148 9.5280 BATE 23/05/2022 09:10:58 030000B8L 2 9.5300 XLON 23/05/2022 09:11:00 546801560072760 154 9.5340 BATE 23/05/2022 09:11:51 030000BBG 176 9.5340 BATE 23/05/2022 09:11:51 030000BBF 56 9.5340 BATE 23/05/2022 09:11:55 030000BBL 186 9.5340 BATE 23/05/2022 09:12:07 030000BCO 200 9.5340 BATE 23/05/2022 09:12:07 030000BCN 294 9.5340 BATE 23/05/2022 09:12:07 030000BCM 188 9.5340 CHIX 23/05/2022 09:12:07 130000KH8 292 9.5340 CHIX 23/05/2022 09:12:07 130000KH9 356 9.5340 CHIX 23/05/2022 09:12:07 130000KH4 644 9.5340 CHIX 23/05/2022 09:12:07 130000KH7 120 9.5340 TRQX 23/05/2022 09:12:07 546801492961419 427 9.5340 TRQX 23/05/2022 09:12:07 546801492961420 547 9.5340 TRQX 23/05/2022 09:12:07 546801492961416 1,069 9.5340 XLON 23/05/2022 09:12:07 546801560072857 1,551 9.5300 CHIX 23/05/2022 09:12:14 130000KII 284 9.5300 XLON 23/05/2022 09:12:14 546801560072896 591 9.5300 XLON 23/05/2022 09:12:14 546801560072895 622 9.5300 XLON 23/05/2022 09:12:14 546801560072888 860 9.5300 XLON 23/05/2022 09:12:14 546801560072889 1,027 9.5260 CHIX 23/05/2022 09:12:45 130000KOV 58 9.5260 XLON 23/05/2022 09:12:45 546801560072971 277 9.5260 XLON 23/05/2022 09:12:45 546801560072970 310 9.5260 XLON 23/05/2022 09:12:45 546801560072969 918 9.5260 XLON 23/05/2022 09:12:45 546801560072968 725 9.5240 CHIX 23/05/2022 09:14:02 130000KUP 372 9.5240 XLON 23/05/2022 09:14:02 546801560073102 440 9.5260 CHIX 23/05/2022 09:14:41 130000KYK 263 9.5280 CHIX 23/05/2022 09:14:41 130000KYH 700 9.5280 CHIX 23/05/2022 09:14:41 130000KYI 551 9.5280 XLON 23/05/2022 09:14:41 546801560073287 52 9.5240 XLON 23/05/2022 09:14:44 546801560073294 151 9.5240 XLON 23/05/2022 09:14:44 546801560073291 420 9.5240 XLON 23/05/2022 09:14:44 546801560073293 679 9.5240 XLON 23/05/2022 09:14:44 546801560073292 452 9.5240 XLON 23/05/2022 09:14:52 546801560073305 12 9.5220 BATE 23/05/2022 09:15:04 030000BO2 323 9.5220 BATE 23/05/2022 09:15:04 030000BO3 131 9.5180 CHIX 23/05/2022 09:15:43 130000L2U 765 9.5180 CHIX 23/05/2022 09:15:45 130000L32 161 9.5180 XLON 23/05/2022 09:15:45 546801560073411 234 9.5180 XLON 23/05/2022 09:15:45 546801560073412 546 9.5160 CHIX 23/05/2022 09:15:56 130000L3W 66 9.5140 CHIX 23/05/2022 09:16:03 130000L4J 509 9.5140 BATE 23/05/2022 09:16:13 030000BSL 509 9.5140 BATE 23/05/2022 09:16:13 030000BSM 214 9.5120 CHIX 23/05/2022 09:16:13 130000L5R 263 9.5120 CHIX 23/05/2022 09:16:13 130000L5Q 114 9.5140 CHIX 23/05/2022 09:16:13 130000L5L 814 9.5140 CHIX 23/05/2022 09:16:13 130000L5M 14 9.5140 XLON 23/05/2022 09:16:13 546801560073480 375 9.5140 XLON 23/05/2022 09:16:13 546801560073482 542 9.5140 XLON 23/05/2022 09:16:13 546801560073477 600 9.5140 XLON 23/05/2022 09:16:13 546801560073481 141 9.5120 BATE 23/05/2022 09:16:38 030000BUR 726 9.5120 XLON 23/05/2022 09:16:38 546801560073568 72 9.5120 BATE 23/05/2022 09:16:39 030000BV1 422 9.5120 CHIX 23/05/2022 09:16:39 130000L8V 477 9.5120 CHIX 23/05/2022 09:16:41 130000L8Z 191 9.5100 XLON 23/05/2022 09:16:41 546801560073578 233 9.5080 CHIX 23/05/2022 09:16:57 130000LAV 184 9.5120 CHIX 23/05/2022 09:17:24 130000LDP 362 9.5120 XLON 23/05/2022 09:17:24 546801560073630 33 9.5120 CHIX 23/05/2022 09:18:01 130000LGD 931 9.5120 CHIX 23/05/2022 09:18:09 130000LHS 38 9.5100 CHIX 23/05/2022 09:18:54 130000LL6 6 9.5140 CHIX 23/05/2022 09:18:55 130000LLF 132 9.5120 BATE 23/05/2022 09:19:12 030000C3S 434 9.5120 BATE 23/05/2022 09:19:12 030000C3R 963 9.5120 CHIX 23/05/2022 09:19:12 130000LMT 548 9.5120 XLON 23/05/2022 09:19:12 546801560073857 365 9.5120 XLON 23/05/2022 09:19:14 546801560073873 39 9.5120 CHIX 23/05/2022 09:19:17 130000LNM 867 9.5120 CHIX 23/05/2022 09:19:17 130000LNL 365 9.5120 XLON 23/05/2022 09:19:17 546801560073878 532 9.5120 XLON 23/05/2022 09:19:17 546801560073877 749 9.5140 CHIX 23/05/2022 09:19:26 130000LOC 644 9.5140 CHIX 23/05/2022 09:19:35 130000LON 700 9.5140 CHIX 23/05/2022 09:19:35 130000LOO 158 9.5080 CHIX 23/05/2022 09:19:55 130000LR5 195 9.5080 CHIX 23/05/2022 09:19:55 130000LR4 387 9.5080 TRQX 23/05/2022 09:19:55 546801492962529 400 9.5160 CHIX 23/05/2022 09:20:50 130000LUW 644 9.5160 CHIX 23/05/2022 09:20:50 130000LUV 1,558 9.5140 XLON 23/05/2022 09:20:50 546801560074161 482 9.5140 CHIX 23/05/2022 09:21:02 130000LVO 16 9.5140 CHIX 23/05/2022 09:21:04 130000LVR 300 9.5140 CHIX 23/05/2022 09:21:04 130000LVS 620 9.5140 XLON 23/05/2022 09:21:05 546801560074188 640 9.5140 XLON 23/05/2022 09:21:05 546801560074187 179 9.5320 CHIX 23/05/2022 09:24:58 130000MCS 190 9.5320 CHIX 23/05/2022 09:24:58 130000MCG 263 9.5320 CHIX 23/05/2022 09:24:58 130000MCF 465 9.5320 CHIX 23/05/2022 09:24:58 130000MCT 600 9.5320 CHIX 23/05/2022 09:24:58 130000MCR 87 9.5320 XLON 23/05/2022 09:24:58 546801560074662 164 9.5320 XLON 23/05/2022 09:24:58 546801560074667 300 9.5320 XLON 23/05/2022 09:24:58 546801560074665 307 9.5320 XLON 23/05/2022 09:24:58 546801560074668 653 9.5320 XLON 23/05/2022 09:24:58 546801560074666 1,421 9.5320 XLON 23/05/2022 09:24:58 546801560074661 19 9.5340 CHIX 23/05/2022 09:24:59 130000MD1 700 9.5340 CHIX 23/05/2022 09:24:59 130000MD2 812 9.5340 BATE 23/05/2022 09:25:01 030000CJI 290 9.5360 CHIX 23/05/2022 09:25:17 130000MFC 1,564 9.5360 XLON 23/05/2022 09:25:17 546801560074715 230 9.5300 CHIX 23/05/2022 09:25:32 130000MG8 179 9.5320 CHIX 23/05/2022 09:25:32 130000MGB 187 9.5320 CHIX 23/05/2022 09:25:32 130000MGD 188 9.5320 CHIX 23/05/2022 09:25:32 130000MGA 210 9.5320 CHIX 23/05/2022 09:25:32 130000MG9 700 9.5320 CHIX 23/05/2022 09:25:32 130000MGC 1,500 9.5320 CHIX 23/05/2022 09:25:32 130000MG7 400 9.5320 XLON 23/05/2022 09:25:32 546801560074731 1,147 9.5320 XLON 23/05/2022 09:25:32 546801560074735 320 9.5300 CHIX 23/05/2022 09:27:29 130000MPX 324 9.5300 CHIX 23/05/2022 09:27:29 130000MPZ 500 9.5300 CHIX 23/05/2022 09:27:29 130000MPY 595 9.5300 CHIX 23/05/2022 09:27:29 130000MPS 770 9.5300 CHIX 23/05/2022 09:27:29 130000MPT 829 9.5300 TRQX 23/05/2022 09:27:29 546801492963505 829 9.5300 TRQX 23/05/2022 09:27:29 546801492963506 10 9.5300 CHIX 23/05/2022 09:27:30 130000MQ1 186 9.5300 CHIX 23/05/2022 09:27:30 130000MQ0 309 9.5300 CHIX 23/05/2022 09:27:30 130000MQ2 3 9.5300 CHIX 23/05/2022 09:27:31 130000MQA 17 9.5300 CHIX 23/05/2022 09:27:31 130000MQE 393 9.5300 CHIX 23/05/2022 09:27:31 130000MQB 24 9.5300 CHIX 23/05/2022 09:27:33 130000MQX 84 9.5280 CHIX 23/05/2022 09:27:51 130000MRR 204 9.5280 CHIX 23/05/2022 09:28:03 130000MSR 1,211 9.5280 CHIX 23/05/2022 09:28:06 130000MT9 240 9.5260 CHIX 23/05/2022 09:28:29 130000MV6 300 9.5260 CHIX 23/05/2022 09:28:29 130000MV8 326 9.5260 CHIX 23/05/2022 09:28:29 130000MV5 326 9.5260 CHIX 23/05/2022 09:28:29 130000MV7 1,144 9.5260 XLON 23/05/2022 09:28:29 546801560075025 356 9.5260 CHIX 23/05/2022 09:28:30 130000MV9 182 9.5240 CHIX 23/05/2022 09:28:57 130000MY0 348 9.5240 CHIX 23/05/2022 09:28:57 130000MXY 1,162 9.5240 CHIX 23/05/2022 09:28:57 130000MXX 281 9.5280 CHIX 23/05/2022 09:30:39 130000N8E 954 9.5280 CHIX 23/05/2022 09:30:39 130000N8F 1,566 9.5280 XLON 23/05/2022 09:30:39 546801560075332 301 9.5260 XLON 23/05/2022 09:30:42 546801560075348 260 9.5240 CHIX 23/05/2022 09:31:00 130000NBJ 321 9.5240 CHIX 23/05/2022 09:31:00 130000NBK 69 9.5260 XLON 23/05/2022 09:31:00 546801560075370 1,196 9.5260 XLON 23/05/2022 09:31:00 546801560075369 12 9.5240 CHIX 23/05/2022 09:31:01 130000NBU 145 9.5240 CHIX 23/05/2022 09:31:01 130000NBV 158 9.5240 CHIX 23/05/2022 09:31:01 130000NBT 178 9.5240 CHIX 23/05/2022 09:31:01 130000NBW 266 9.5240 CHIX 23/05/2022 09:31:01 130000NBS 459 9.5240 CHIX 23/05/2022 09:31:01 130000NBQ 517 9.5240 CHIX 23/05/2022 09:31:01 130000NBR 45 9.5240 CHIX 23/05/2022 09:31:02 130000NC8 65 9.5240 CHIX 23/05/2022 09:31:02 130000NC9 67 9.5240 CHIX 23/05/2022 09:31:02 130000NCB 138 9.5240 CHIX 23/05/2022 09:31:02 130000NC0 169 9.5240 CHIX 23/05/2022 09:31:02 130000NBZ 178 9.5240 CHIX 23/05/2022 09:31:02 130000NC4 219 9.5240 CHIX 23/05/2022 09:31:02 130000NCE 322 9.5240 CHIX 23/05/2022 09:31:02 130000NBY 334 9.5240 CHIX 23/05/2022 09:31:02 130000NBX 535 9.5240 CHIX 23/05/2022 09:31:02 130000NCA 554 9.5240 CHIX 23/05/2022 09:31:02 130000NCD 622 9.5240 CHIX 23/05/2022 09:31:02 130000NCC 783 9.5240 CHIX 23/05/2022 09:31:02 130000NC7 1,210 9.5220 XLON 23/05/2022 09:31:03 546801560075382 183 9.5300 CHIX 23/05/2022 09:31:33 130000NE3 424 9.5300 CHIX 23/05/2022 09:31:33 130000NE5 1,236 9.5300 CHIX 23/05/2022 09:31:33 130000NE4 1,067 9.5320 XLON 23/05/2022 09:31:55 546801560075449 331 9.5300 BATE 23/05/2022 09:32:02 030000D8V 136 9.5300 XLON 23/05/2022 09:32:02 546801560075458 12 9.5300 XLON 23/05/2022 09:32:03 546801560075465 296 9.5300 XLON 23/05/2022 09:32:03 546801560075461 420 9.5300 XLON 23/05/2022 09:32:03 546801560075464 1,057 9.5300 XLON 23/05/2022 09:32:03 546801560075462 600 9.5440 CHIX 23/05/2022 09:32:38 130000NJQ 353 9.5420 CHIX 23/05/2022 09:33:02 130000NKN 61 9.5420 TRQX 23/05/2022 09:33:02 546801492964108 344 9.5420 TRQX 23/05/2022 09:33:02 546801492964109 86 9.5420 XLON 23/05/2022 09:33:02 546801560075565 487 9.5420 XLON 23/05/2022 09:33:02 546801560075566 990 9.5420 XLON 23/05/2022 09:33:02 546801560075564 686 9.5440 BATE 23/05/2022 09:33:15 030000DCM 171 9.5440 CHIX 23/05/2022 09:33:15 130000NLS 738 9.5440 CHIX 23/05/2022 09:33:15 130000NLQ 647 9.5440 XLON 23/05/2022 09:33:15 546801560075604 337 9.5400 BATE 23/05/2022 09:33:25 030000DDH 19 9.5400 CHIX 23/05/2022 09:33:25 130000NN2 700 9.5400 CHIX 23/05/2022 09:33:25 130000NN3 208 9.5360 BATE 23/05/2022 09:34:50 030000DHI 226 9.5360 BATE 23/05/2022 09:34:50 030000DHH 51 9.5380 BATE 23/05/2022 09:34:50 030000DH8 437 9.5380 BATE 23/05/2022 09:34:50 030000DH9 700 9.5360 CHIX 23/05/2022 09:34:50 130000NTU 181 9.5380 CHIX 23/05/2022 09:34:50 130000NTY 224 9.5380 CHIX 23/05/2022 09:34:50 130000NTX 270 9.5380 CHIX 23/05/2022 09:34:50 130000NTW 700 9.5380 CHIX 23/05/2022 09:34:50 130000NTV 576 9.5360 XLON 23/05/2022 09:34:50 546801560075798 1,483 9.5380 XLON 23/05/2022 09:34:50 546801560075781 421 9.5360 BATE 23/05/2022 09:34:51 030000DHM 1,217 9.5340 CHIX 23/05/2022 09:34:51 130000NUD 68 9.5340 XLON 23/05/2022 09:34:51 546801560075806 591 9.5340 XLON 23/05/2022 09:34:51 546801560075801 887 9.5340 XLON 23/05/2022 09:34:51 546801560075800 895 9.5340 XLON 23/05/2022 09:34:51 546801560075805 490 9.5300 CHIX 23/05/2022 09:34:54 130000NUT 696 9.5300 CHIX 23/05/2022 09:34:54 130000NUU 676 9.5300 XLON 23/05/2022 09:34:54 546801560075825 3 9.5300 CHIX 23/05/2022 09:34:55 130000NUW 401 9.5300 CHIX 23/05/2022 09:34:55 130000NUX 166 9.5320 XLON 23/05/2022 09:35:02 546801560075847 276 9.5320 XLON 23/05/2022 09:35:02 546801560075846 1,313 9.5300 CHIX 23/05/2022 09:35:10 130000NWU 243 9.5260 CHIX 23/05/2022 09:35:11 130000NXB 263 9.5260 CHIX 23/05/2022 09:35:11 130000NXC 775 9.5260 CHIX 23/05/2022 09:35:11 130000NXD 1,395 9.5280 CHIX 23/05/2022 09:35:11 130000NWW 36 9.5220 CHIX 23/05/2022 09:35:21 130000NZU 635 9.5220 CHIX 23/05/2022 09:35:21 130000NZT 675 9.5220 CHIX 23/05/2022 09:35:21 130000NZX 1,180 9.5220 CHIX 23/05/2022 09:35:25 130000O1F 85 9.5200 CHIX 23/05/2022 09:36:30 130000O9A 222 9.5200 CHIX 23/05/2022 09:36:30 130000O9B 145 9.5200 CHIX 23/05/2022 09:36:31 130000O9L 152 9.5200 CHIX 23/05/2022 09:36:31 130000O9D 197 9.5200 CHIX 23/05/2022 09:36:31 130000O9G 1,082 9.5200 CHIX 23/05/2022 09:36:31 130000O9C 178 9.5200 CHIX 23/05/2022 09:36:32 130000OAC 560 9.5200 CHIX 23/05/2022 09:36:32 130000OAB 190 9.5200 TRQX 23/05/2022 09:36:53 546801492964679 477 9.5200 TRQX 23/05/2022 09:36:53 546801492964678 564 9.5200 XLON 23/05/2022 09:36:57 546801560076223 183 9.5180 CHIX 23/05/2022 09:37:02 130000OD2 353 9.5180 CHIX 23/05/2022 09:37:02 130000OD1 993 9.5180 CHIX 23/05/2022 09:37:02 130000OD0 103 9.5160 BATE 23/05/2022 09:38:05 030000DWT 542 9.5160 BATE 23/05/2022 09:38:05 030000DWS 398 9.5160 CHIX 23/05/2022 09:38:05 130000OGW 590 9.5160 XLON 23/05/2022 09:38:05 546801560076382 644 9.5180 CHIX 23/05/2022 09:38:07 130000OHH 644 9.5180 CHIX 23/05/2022 09:38:07 130000OHI 5 9.5200 CHIX 23/05/2022 09:38:07 130000OHJ 224 9.5200 CHIX 23/05/2022 09:38:07 130000OHM 236 9.5200 CHIX 23/05/2022 09:38:07 130000OHL 300 9.5200 CHIX 23/05/2022 09:38:07 130000OHK 340 9.5200 XLON 23/05/2022 09:38:07 546801560076394 355 9.5180 XLON 23/05/2022 09:38:22 546801560076445 1,535 9.5140 BATE 23/05/2022 09:38:24 030000DYF 134 9.5160 CHIX 23/05/2022 09:38:24 130000OJO 300 9.5160 CHIX 23/05/2022 09:38:24 130000OJP 226 9.5160 XLON 23/05/2022 09:38:24 546801560076447 300 9.5160 XLON 23/05/2022 09:38:25 546801560076464 77 9.5160 XLON 23/05/2022 09:38:26 546801560076473 134 9.5160 XLON 23/05/2022 09:38:26 546801560076474 289 9.5160 XLON 23/05/2022 09:38:27 546801560076476 479 9.5140 CHIX 23/05/2022 09:38:36 130000OKI 403 9.5140 TRQX 23/05/2022 09:38:36 546801492964844 300 9.5160 XLON 23/05/2022 09:38:36 546801560076478 46 9.5140 XLON 23/05/2022 09:38:39 546801560076479 355 9.5140 XLON 23/05/2022 09:38:39 546801560076480 644 9.5260 CHIX 23/05/2022 09:39:18 130000OOX 288 9.5260 XLON 23/05/2022 09:39:18 546801560076581 1,331 9.5260 XLON 23/05/2022 09:39:18 546801560076580 15 9.5280 CHIX 23/05/2022 09:39:27 130000OQH 240 9.5260 CHIX 23/05/2022 09:39:34 130000OR3 648 9.5260 CHIX 23/05/2022 09:39:34 130000OR0 906 9.5260 CHIX 23/05/2022 09:39:34 130000OQZ 1,236 9.5220 CHIX 23/05/2022 09:39:40 130000OS7 200 9.5220 CHIX 23/05/2022 09:40:14 130000OVE 1,268 9.5220 CHIX 23/05/2022 09:40:14 130000OVF 371 9.5220 XLON 23/05/2022 09:40:14 546801560076701 392 9.5220 XLON 23/05/2022 09:40:14 546801560076702 410 9.5220 XLON 23/05/2022 09:40:14 546801560076700 1,304 9.5200 CHIX 23/05/2022 09:40:34 130000OXN 71 9.5200 XLON 23/05/2022 09:40:34 546801560076731 166 9.5200 XLON 23/05/2022 09:40:34 546801560076732 1,107 9.5200 XLON 23/05/2022 09:40:34 546801560076733 744 9.5200 XLON 23/05/2022 09:40:36 546801560076735 263 9.5200 XLON 23/05/2022 09:40:44 546801560076743 247 9.5200 XLON 23/05/2022 09:40:45 546801560076744 90 9.5200 XLON 23/05/2022 09:40:48 546801560076746 296 9.5200 XLON 23/05/2022 09:40:48 546801560076747 85 9.5240 XLON 23/05/2022 09:41:02 546801560076770 300 9.5240 XLON 23/05/2022 09:41:06 546801560076784 350 9.5240 XLON 23/05/2022 09:41:06 546801560076783 376 9.5260 CHIX 23/05/2022 09:41:25 130000P19 60 9.5260 XLON 23/05/2022 09:41:25 546801560076819 290 9.5260 XLON 23/05/2022 09:41:25 546801560076818 156 9.5260 XLON 23/05/2022 09:41:27 546801560076822 562 9.5260 CHIX 23/05/2022 09:41:56 130000P2T 439 9.5260 CHIX 23/05/2022 09:41:58 130000P2V 706 9.5260 CHIX 23/05/2022 09:41:58 130000P2U 1,192 9.5260 XLON 23/05/2022 09:41:58 546801560076892 123 9.5260 CHIX 23/05/2022 09:42:00 130000P2W 38 9.5260 CHIX 23/05/2022 09:42:01 130000P30 178 9.5260 CHIX 23/05/2022 09:42:01 130000P2Z 296 9.5260 CHIX 23/05/2022 09:42:01 130000P2X 839 9.5260 CHIX 23/05/2022 09:42:01 130000P2Y 1,039 9.5240 CHIX 23/05/2022 09:42:02 130000P35 157 9.5260 CHIX 23/05/2022 09:42:02 130000P31 1,276 9.5260 CHIX 23/05/2022 09:42:02 130000P32 64 9.5360 XLON 23/05/2022 09:43:28 546801560077049 328 9.5360 CHIX 23/05/2022 09:43:40 130000PC8 644 9.5360 CHIX 23/05/2022 09:43:40 130000PC7 296 9.5340 XLON 23/05/2022 09:43:40 546801560077057 982 9.5340 XLON 23/05/2022 09:43:40 546801560077058 204 9.5320 CHIX 23/05/2022 09:43:50 130000PD1 497 9.5320 CHIX 23/05/2022 09:43:50 130000PD3 839 9.5320 CHIX 23/05/2022 09:43:50 130000PD2 1,160 9.5320 XLON 23/05/2022 09:43:50 546801560077084 139 9.5340 XLON 23/05/2022 09:43:50 546801560077088 300 9.5340 XLON 23/05/2022 09:43:50 546801560077086 350 9.5340 XLON 23/05/2022 09:43:50 546801560077087 371 9.5340 XLON 23/05/2022 09:43:50 546801560077085 3,362 9.5340 XLON 23/05/2022 09:43:50 546801560077089 23 9.5300 BATE 23/05/2022 09:44:16 030000EH9 161 9.5300 BATE 23/05/2022 09:44:16 030000EH8 218 9.5300 BATE 23/05/2022 09:44:16 030000EH7 570 9.5300 BATE 23/05/2022 09:44:16 030000EH6 398 9.5300 TRQX 23/05/2022 09:44:16 546801492965597 677 9.5300 TRQX 23/05/2022 09:44:16 546801492965598 41 9.5300 XLON 23/05/2022 09:44:16 546801560077147 561 9.5300 XLON 23/05/2022 09:44:16 546801560077146 400 9.5460 CHIX 23/05/2022 09:45:11 130000PN5 644 9.5460 CHIX 23/05/2022 09:45:11 130000PN4 183 9.5400 BATE 23/05/2022 09:45:12 030000EKH 183 9.5400 BATE 23/05/2022 09:45:12 030000EKI 78 9.5420 BATE 23/05/2022 09:45:12 030000EKF 335 9.5420 BATE 23/05/2022 09:45:12 030000EKE 209 9.5420 XLON 23/05/2022 09:45:39 546801560077285 300 9.5420 XLON 23/05/2022 09:45:39 546801560077284 147 9.5400 CHIX 23/05/2022 09:45:40 130000PPK 154 9.5400 CHIX 23/05/2022 09:45:40 130000PPI 262 9.5400 CHIX 23/05/2022 09:45:40 130000PPH 407 9.5400 CHIX 23/05/2022 09:45:40 130000PPJ 596 9.5400 CHIX 23/05/2022 09:45:54 130000PQ4 159 9.5400 CHIX 23/05/2022 09:45:55 130000PQ7 227 9.5400 CHIX 23/05/2022 09:45:55 130000PQ5 346 9.5400 CHIX 23/05/2022 09:45:55 130000PQ6 655 9.5400 CHIX 23/05/2022 09:45:57 130000PQ8 161 9.5400 CHIX 23/05/2022 09:45:58 130000PQF 524 9.5400 CHIX 23/05/2022 09:45:58 130000PQE 51 9.5400 CHIX 23/05/2022 09:45:59 130000PQH 399 9.5400 CHIX 23/05/2022 09:46:01 130000PQS 216 9.5400 CHIX 23/05/2022 09:46:02 130000PQV 412 9.5400 CHIX 23/05/2022 09:46:02 130000PQT 682 9.5400 CHIX 23/05/2022 09:46:02 130000PQU 565 9.5400 CHIX 23/05/2022 09:46:14 130000PRG 262 9.5400 CHIX 23/05/2022 09:46:15 130000PS8 14 9.5400 CHIX 23/05/2022 09:46:18 130000PSC 296 9.5400 CHIX 23/05/2022 09:46:18 130000PSB 700 9.5400 CHIX 23/05/2022 09:46:18 130000PSE 135 9.5400 CHIX 23/05/2022 09:46:35 130000PUZ 261 9.5400 CHIX 23/05/2022 09:46:35 130000PUY 509 9.5420 BATE 23/05/2022 09:46:53 030000EOS 543 9.5420 CHIX 23/05/2022 09:46:53 130000PW5 439 9.5420 TRQX 23/05/2022 09:46:53 546801492966007 104 9.5420 CHIX 23/05/2022 09:47:02 130000PWM 350 9.5420 CHIX 23/05/2022 09:47:02 130000PWL 439 9.5420 CHIX 23/05/2022 09:47:02 130000PWN 490 9.5420 CHIX 23/05/2022 09:47:02 130000PWK 350 9.5420 XLON 23/05/2022 09:47:27 546801560077432 461 9.5320 CHIX 23/05/2022 09:47:32 130000PZ6 300 9.5360 XLON 23/05/2022 09:47:32 546801560077458 6 9.5280 CHIX 23/05/2022 09:47:33 130000PZ9 22 9.5280 CHIX 23/05/2022 09:47:33 130000PZD 635 9.5280 CHIX 23/05/2022 09:47:33 130000PZC 300 9.5280 XLON 23/05/2022 09:47:34 546801560077463 344 9.5280 XLON 23/05/2022 09:47:34 546801560077464 373 9.5280 XLON 23/05/2022 09:47:34 546801560077465 107 9.5300 XLON 23/05/2022 09:47:46 546801560077477 142 9.5300 XLON 23/05/2022 09:47:46 546801560077478 511 9.5300 XLON 23/05/2022 09:47:47 546801560077479 112 9.5300 XLON 23/05/2022 09:47:49 546801560077484 142 9.5300 XLON 23/05/2022 09:47:49 546801560077482 159 9.5300 XLON 23/05/2022 09:47:49 546801560077487 174 9.5300 XLON 23/05/2022 09:47:49 546801560077485 263 9.5300 XLON 23/05/2022 09:47:49 546801560077483 296 9.5300 XLON 23/05/2022 09:47:49 546801560077488 1,066 9.5300 XLON 23/05/2022 09:47:49 546801560077489 1,167 9.5300 XLON 23/05/2022 09:47:49 546801560077486 186 9.5300 BATE 23/05/2022 09:48:38 030000EU3 580 9.5300 BATE 23/05/2022 09:48:38 030000EU4 604 9.5300 BATE 23/05/2022 09:48:38 030000EU2 1,075 9.5300 CHIX 23/05/2022 09:48:38 130000Q3O 933 9.5300 CHIX 23/05/2022 09:49:03 130000Q4E 69 9.5300 XLON 23/05/2022 09:49:03 546801560077571 146 9.5300 XLON 23/05/2022 09:49:03 546801560077573 254 9.5300 XLON 23/05/2022 09:49:03 546801560077574 900 9.5300 XLON 23/05/2022 09:49:03 546801560077572 417 9.5280 CHIX 23/05/2022 09:49:04 130000Q4F 134 9.5280 XLON 23/05/2022 09:49:04 546801560077578 254 9.5280 XLON 23/05/2022 09:49:04 546801560077577 571 9.5280 XLON 23/05/2022 09:49:05 546801560077579 43 9.5280 CHIX 23/05/2022 09:49:06 130000Q4Q 263 9.5280 CHIX 23/05/2022 09:49:06 130000Q4P 22 9.5280 XLON 23/05/2022 09:49:06 546801560077580 15 9.5280 CHIX 23/05/2022 09:49:11 130000Q57 29 9.5280 CHIX 23/05/2022 09:49:11 130000Q56 45 9.5280 CHIX 23/05/2022 09:49:11 130000Q53 64 9.5280 CHIX 23/05/2022 09:49:11 130000Q54 65 9.5280 CHIX 23/05/2022 09:49:11 130000Q55 440 9.5280 CHIX 23/05/2022 09:49:11 130000Q58 45 9.5280 XLON 23/05/2022 09:49:11 546801560077588 73 9.5280 XLON 23/05/2022 09:49:11 546801560077587 169 9.5280 XLON 23/05/2022 09:49:11 546801560077589 931 9.5280 XLON 23/05/2022 09:49:11 546801560077590 104 9.5280 CHIX 23/05/2022 09:49:30 130000Q6B 4 9.5260 CHIX 23/05/2022 09:49:54 130000Q7E 354 9.5180 TRQX 23/05/2022 09:51:15 546801492966546 189 9.5180 BATE 23/05/2022 09:51:16 030000F1Q 389 9.5180 TRQX 23/05/2022 09:51:16 546801492966547 386 9.5140 BATE 23/05/2022 09:51:17 030000F1V 100 9.5180 TRQX 23/05/2022 09:51:18 546801492966557 179 9.5180 TRQX 23/05/2022 09:51:18 546801492966558 185 9.5180 TRQX 23/05/2022 09:51:18 546801492966556 235 9.5180 TRQX 23/05/2022 09:51:39 546801492966608 415 9.5140 TRQX 23/05/2022 09:51:43 546801492966620 415 9.5140 TRQX 23/05/2022 09:51:43 546801492966621 203 9.5260 XLON 23/05/2022 09:52:23 546801560077834 263 9.5260 XLON 23/05/2022 09:52:23 546801560077833 230 9.5240 BATE 23/05/2022 09:52:28 030000F6S 849 9.5240 BATE 23/05/2022 09:52:28 030000F6R 290 9.5240 TRQX 23/05/2022 09:52:28 546801492966748 423 9.5240 TRQX 23/05/2022 09:52:28 546801492966747 36 9.5240 TRQX 23/05/2022 09:52:29 546801492966750 254 9.5220 TRQX 23/05/2022 09:52:33 546801492966758 456 9.5220 TRQX 23/05/2022 09:52:33 546801492966757 653 9.5220 TRQX 23/05/2022 09:52:33 546801492966759 410 9.5220 BATE 23/05/2022 09:53:41 030000FA0 271 9.5220 TRQX 23/05/2022 09:53:41 546801492966931 549 9.5220 TRQX 23/05/2022 09:53:41 546801492966930 24 9.5200 XLON 23/05/2022 09:53:50 546801560077999 647 9.5220 XLON 23/05/2022 09:54:40 546801560078064 2 9.5220 XLON 23/05/2022 09:54:45 546801560078093 300 9.5220 XLON 23/05/2022 09:54:45 546801560078091 300 9.5220 XLON 23/05/2022 09:54:45 546801560078092 4 9.5220 XLON 23/05/2022 09:54:46 546801560078094 370 9.5220 XLON 23/05/2022 09:54:53 546801560078107 300 9.5200 XLON 23/05/2022 09:55:00 546801560078116 287 9.5160 XLON 23/05/2022 09:55:02 546801560078125 406 9.5160 XLON 23/05/2022 09:55:02 546801560078124 647 9.5180 XLON 23/05/2022 09:55:02 546801560078122 415 9.5120 BATE 23/05/2022 09:55:07 030000FDG 100 9.5160 BATE 23/05/2022 09:55:07 030000FDE 173 9.5160 BATE 23/05/2022 09:55:07 030000FDF 420 9.5140 TRQX 23/05/2022 09:55:07 546801492967117 282 9.5160 XLON 23/05/2022 09:55:07 546801560078136 298 9.5160 XLON 23/05/2022 09:55:07 546801560078137 350 9.5160 XLON 23/05/2022 09:55:07 546801560078134 371 9.5160 XLON 23/05/2022 09:55:07 546801560078135 263 9.5120 TRQX 23/05/2022 09:55:52 546801492967168 32 9.5120 BATE 23/05/2022 09:56:02 030000FFJ 191 9.5120 TRQX 23/05/2022 09:56:02 546801492967188 300 9.5160 XLON 23/05/2022 09:56:16 546801560078200 425 9.5140 BATE 23/05/2022 09:56:18 030000FGO 100 9.5100 BATE 23/05/2022 09:57:52 030000FNH 173 9.5100 BATE 23/05/2022 09:57:52 030000FNG 89 9.5120 BATE 23/05/2022 09:57:52 030000FNJ 100 9.5120 BATE 23/05/2022 09:57:52 030000FNI 173 9.5120 BATE 23/05/2022 09:57:56 030000FNM 189 9.5120 BATE 23/05/2022 09:57:56 030000FNL 585 9.5100 BATE 23/05/2022 09:58:00 030000FNX 1,568 9.5100 XLON 23/05/2022 09:58:00 546801560078436 478 9.5100 BATE 23/05/2022 09:58:01 030000FO0 296 9.5100 BATE 23/05/2022 09:58:14 030000FOM 88 9.5100 TRQX 23/05/2022 09:58:26 546801492967502 263 9.5100 TRQX 23/05/2022 09:58:55 546801492967536 71 9.5100 BATE 23/05/2022 09:58:58 030000FQZ 314 9.5100 BATE 23/05/2022 09:58:58 030000FR0 311 9.5100 XLON 23/05/2022 09:58:58 546801560078490 420 9.5100 XLON 23/05/2022 09:58:58 546801560078492 1,258 9.5100 XLON 23/05/2022 09:58:58 546801560078491 156 9.5080 BATE 23/05/2022 09:59:02 030000FR5 178 9.5080 BATE 23/05/2022 09:59:02 030000FR4 300 9.5060 XLON 23/05/2022 09:59:03 546801560078520 420 9.5060 XLON 23/05/2022 09:59:03 546801560078521 290 9.5080 XLON 23/05/2022 09:59:03 546801560078522 298 9.5080 XLON 23/05/2022 09:59:03 546801560078525 299 9.5080 XLON 23/05/2022 09:59:03 546801560078526 350 9.5080 XLON 23/05/2022 09:59:03 546801560078523 371 9.5080 XLON 23/05/2022 09:59:03 546801560078524 633 9.5080 XLON 23/05/2022 09:59:03 546801560078527 177 9.5080 XLON 23/05/2022 09:59:05 546801560078546 300 9.5080 XLON 23/05/2022 09:59:05 546801560078545 300 9.5080 XLON 23/05/2022 09:59:07 546801560078547 300 9.5080 XLON 23/05/2022 09:59:15 546801560078578 400 9.5080 XLON 23/05/2022 09:59:15 546801560078579 17 9.5060 XLON 23/05/2022 09:59:21 546801560078584 300 9.5060 XLON 23/05/2022 09:59:21 546801560078583 106 9.5040 XLON 23/05/2022 09:59:23 546801560078604 299 9.5040 XLON 23/05/2022 09:59:26 546801560078609 811 9.5040 XLON 23/05/2022 09:59:26 546801560078608 2,083 9.5040 XLON 23/05/2022 09:59:26 546801560078610 20 9.5040 XLON 23/05/2022 09:59:51 546801560078635 430 9.5000 XLON 23/05/2022 09:59:54 546801560078640 422 9.4980 XLON 23/05/2022 10:00:22 546801560078726 152 9.4960 XLON 23/05/2022 10:00:29 546801560078735 218 9.4960 XLON 23/05/2022 10:00:29 546801560078734 487 9.4960 XLON 23/05/2022 10:00:29 546801560078733 1,422 9.4960 XLON 23/05/2022 10:00:33 546801560078736 430 9.4920 XLON 23/05/2022 10:00:45 546801560078787 300 9.4880 XLON 23/05/2022 10:01:56 546801560079003 337 9.4880 XLON 23/05/2022 10:01:56 546801560079004 118 9.4880 TRQX 23/05/2022 10:02:41 546801492968056 372 9.4880 TRQX 23/05/2022 10:02:41 546801492968055 1,009 9.4880 XLON 23/05/2022 10:02:41 546801560079057 474 9.4880 TRQX 23/05/2022 10:02:42 546801492968057 430 9.4880 XLON 23/05/2022 10:02:43 546801560079060 264 9.4900 XLON 23/05/2022 10:03:08 546801560079087 165 9.4900 XLON 23/05/2022 10:03:14 546801560079090 384 9.4900 XLON 23/05/2022 10:03:14 546801560079089 330 9.4900 XLON 23/05/2022 10:03:26 546801560079104 360 9.4900 XLON 23/05/2022 10:03:46 546801560079134 5 9.4900 XLON 23/05/2022 10:03:51 546801560079136 1,401 9.4900 XLON 23/05/2022 10:04:31 546801560079180 430 9.4880 XLON 23/05/2022 10:04:56 546801560079245 21 9.4900 XLON 23/05/2022 10:04:56 546801560079247 300 9.4900 XLON 23/05/2022 10:04:56 546801560079246 88 9.4900 XLON 23/05/2022 10:05:01 546801560079271 327 9.4900 XLON 23/05/2022 10:05:01 546801560079272 150 9.4860 XLON 23/05/2022 10:05:03 546801560079282 202 9.4860 XLON 23/05/2022 10:05:03 546801560079280 430 9.4860 XLON 23/05/2022 10:05:03 546801560079279 602 9.4860 XLON 23/05/2022 10:05:03 546801560079281 134 9.4880 XLON 23/05/2022 10:05:03 546801560079277 1,239 9.4880 XLON 23/05/2022 10:05:03 546801560079276 173 9.4920 BATE 23/05/2022 10:05:42 030000GAZ 515 9.4920 BATE 23/05/2022 10:05:42 030000GB0 300 9.4940 XLON 23/05/2022 10:05:42 546801560079363 430 9.4940 XLON 23/05/2022 10:05:42 546801560079364 350 9.5020 XLON 23/05/2022 10:06:30 546801560079440 371 9.5020 XLON 23/05/2022 10:06:30 546801560079441 497 9.5020 XLON 23/05/2022 10:06:30 546801560079442 1,218 9.5020 XLON 23/05/2022 10:06:30 546801560079432 57 9.5000 BATE 23/05/2022 10:06:43 030000GE3 212 9.5000 BATE 23/05/2022 10:06:43 030000GE1 214 9.5000 BATE 23/05/2022 10:06:43 030000GE2 225 9.5000 BATE 23/05/2022 10:06:43 030000GE0 753 9.5000 BATE 23/05/2022 10:06:43 030000GDZ 260 9.5000 XLON 23/05/2022 10:06:43 546801560079476 420 9.5000 XLON 23/05/2022 10:06:43 546801560079479 889 9.5000 XLON 23/05/2022 10:06:43 546801560079480 1,161 9.5000 XLON 23/05/2022 10:06:43 546801560079477 389 9.5040 XLON 23/05/2022 10:08:21 546801560079632 95 9.5020 XLON 23/05/2022 10:08:24 546801560079640 300 9.5020 XLON 23/05/2022 10:08:24 546801560079639 1,137 9.5020 XLON 23/05/2022 10:08:24 546801560079638 75 9.4980 XLON 23/05/2022 10:09:29 546801560079716 186 9.4980 XLON 23/05/2022 10:09:29 546801560079717 397 9.4960 XLON 23/05/2022 10:09:31 546801560079723 503 9.4980 XLON 23/05/2022 10:09:31 546801560079718 76 9.5060 BATE 23/05/2022 10:12:47 030000GVO 300 9.5060 BATE 23/05/2022 10:12:47 030000GVN 547 9.5060 BATE 23/05/2022 10:12:47 030000GVP 179 9.5080 TRQX 23/05/2022 10:12:47 546801492969314 185 9.5080 TRQX 23/05/2022 10:12:47 546801492969313 214 9.5040 BATE 23/05/2022 10:12:52 030000GW2 215 9.5040 BATE 23/05/2022 10:12:52 030000GW1 352 9.5040 BATE 23/05/2022 10:12:52 030000GW3 34 9.5040 BATE 23/05/2022 10:13:03 030000GWX 52 9.5040 BATE 23/05/2022 10:13:03 030000GWW 342 9.5060 TRQX 23/05/2022 10:13:39 546801492969425 37 9.5060 TRQX 23/05/2022 10:13:43 546801492969439 148 9.5060 TRQX 23/05/2022 10:13:43 546801492969440 270 9.5060 TRQX 23/05/2022 10:13:43 546801492969438 334 9.5060 TRQX 23/05/2022 10:13:43 546801492969441 349 9.5060 TRQX 23/05/2022 10:13:43 546801492969437 16 9.5040 BATE 23/05/2022 10:13:44 030000GZI 237 9.5040 BATE 23/05/2022 10:13:44 030000GZJ 378 9.5040 BATE 23/05/2022 10:13:44 030000GZK 457 9.5040 XLON 23/05/2022 10:13:44 546801560080103 173 9.4980 TRQX 23/05/2022 10:14:06 546801492969490 199 9.4980 TRQX 23/05/2022 10:14:06 546801492969491 300 9.4980 XLON 23/05/2022 10:14:57 546801560080189 410 9.4980 XLON 23/05/2022 10:14:57 546801560080190 105 9.4960 XLON 23/05/2022 10:15:04 546801560080219 243 9.4960 XLON 23/05/2022 10:15:04 546801560080218 1,207 9.4960 XLON 23/05/2022 10:15:04 546801560080217 264 9.4960 XLON 23/05/2022 10:15:20 546801560080267 331 9.4960 XLON 23/05/2022 10:15:26 546801560080297 966 9.4960 XLON 23/05/2022 10:15:29 546801560080317 154 9.5000 XLON 23/05/2022 10:15:29 546801560080316 293 9.5000 XLON 23/05/2022 10:15:29 546801560080313 300 9.5000 XLON 23/05/2022 10:15:29 546801560080311 350 9.5000 XLON 23/05/2022 10:15:29 546801560080312 371 9.5000 XLON 23/05/2022 10:15:29 546801560080314 708 9.5000 XLON 23/05/2022 10:15:29 546801560080315 135 9.4980 BATE 23/05/2022 10:16:46 030000HBE 751 9.5000 BATE 23/05/2022 10:17:00 030000HC4 645 9.5000 XLON 23/05/2022 10:18:15 546801560080682 270 9.5000 TRQX 23/05/2022 10:19:37 546801492970366 294 9.5000 TRQX 23/05/2022 10:19:37 546801492970367 572 9.5000 TRQX 23/05/2022 10:19:37 546801492970365 348 9.5000 XLON 23/05/2022 10:19:37 546801560080825 401 9.5060 BATE 23/05/2022 10:20:25 030000HNF 1,418 9.5060 XLON 23/05/2022 10:20:25 546801560080909 263 9.5060 BATE 23/05/2022 10:23:01 030000HUC 324 9.5060 BATE 23/05/2022 10:23:01 030000HUB 208 9.5060 BATE 23/05/2022 10:23:15 030000HVS 117 9.5060 XLON 23/05/2022 10:23:15 546801560081187 468 9.5060 XLON 23/05/2022 10:23:15 546801560081186 25 9.5080 XLON 23/05/2022 10:23:15 546801560081188 250 9.5080 XLON 23/05/2022 10:23:15 546801560081191 307 9.5080 XLON 23/05/2022 10:23:15 546801560081192 350 9.5080 XLON 23/05/2022 10:23:15 546801560081189 371 9.5080 XLON 23/05/2022 10:23:15 546801560081190 142 9.5080 TRQX 23/05/2022 10:23:23 546801492970803 263 9.5080 TRQX 23/05/2022 10:23:23 546801492970802 448 9.5080 TRQX 23/05/2022 10:23:24 546801492970805 106 9.5080 TRQX 23/05/2022 10:23:25 546801492970806 263 9.5080 TRQX 23/05/2022 10:23:36 546801492970812 1,360 9.5160 XLON 23/05/2022 10:25:04 546801560081444 285 9.5180 XLON 23/05/2022 10:25:04 546801560081450 300 9.5180 XLON 23/05/2022 10:25:04 546801560081446 350 9.5180 XLON 23/05/2022 10:25:04 546801560081447 371 9.5180 XLON 23/05/2022 10:25:04 546801560081448 689 9.5180 XLON 23/05/2022 10:25:04 546801560081449 329 9.5160 XLON 23/05/2022 10:28:57 546801560081879 51 9.5160 XLON 23/05/2022 10:30:20 546801560082063 564 9.5160 XLON 23/05/2022 10:30:20 546801560082062 52 9.5100 XLON 23/05/2022 10:31:20 546801560082153 263 9.5100 XLON 23/05/2022 10:31:25 546801560082167 222 9.5120 XLON 23/05/2022 10:31:50 546801560082194 376 9.5120 XLON 23/05/2022 10:31:50 546801560082195 22 9.5100 XLON 23/05/2022 10:33:14 546801560082297 147 9.5100 XLON 23/05/2022 10:33:14 546801560082298 263 9.5100 XLON 23/05/2022 10:33:14 546801560082296 39 9.5080 XLON 23/05/2022 10:33:16 546801560082302 168 9.5080 XLON 23/05/2022 10:33:16 546801560082301 52 9.5100 BATE 23/05/2022 10:34:44 030000J3T 92 9.5100 BATE 23/05/2022 10:34:44 030000J3U 263 9.5100 BATE 23/05/2022 10:34:44 030000J3S 300 9.5100 XLON 23/05/2022 10:35:11 546801560082452 340 9.5100 XLON 23/05/2022 10:35:11 546801560082453 147 9.5120 XLON 23/05/2022 10:35:35 546801560082511 171 9.5120 XLON 23/05/2022 10:35:35 546801560082510 286 9.5120 XLON 23/05/2022 10:35:35 546801560082507 598 9.5120 XLON 23/05/2022 10:35:35 546801560082508 338 9.5100 XLON 23/05/2022 10:36:01 546801560082601 377 9.5220 XLON 23/05/2022 10:38:29 546801560082845 252 9.5240 XLON 23/05/2022 10:38:29 546801560082840 318 9.5240 XLON 23/05/2022 10:38:29 546801560082841 263 9.5200 XLON 23/05/2022 10:39:11 546801560082862 21 9.5260 XLON 23/05/2022 10:40:49 546801560083010 910 9.5260 XLON 23/05/2022 10:40:49 546801560083011 380 9.5300 XLON 23/05/2022 10:41:18 546801560083053 666 9.5220 XLON 23/05/2022 10:45:41 546801560083477 522 9.5220 XLON 23/05/2022 10:45:46 546801560083484 330 9.5200 TRQX 23/05/2022 10:46:01 546801492973700 330 9.5200 TRQX 23/05/2022 10:46:01 546801492973701 439 9.5200 XLON 23/05/2022 10:46:01 546801560083537 23 9.5240 BATE 23/05/2022 10:47:40 030000KJ9 153 9.5240 BATE 23/05/2022 10:47:40 030000KJL 700 9.5240 BATE 23/05/2022 10:47:40 030000KJB 263 9.5240 BATE 23/05/2022 10:49:31 030000KQ8 792 9.5240 XLON 23/05/2022 10:49:37 546801560083861 548 9.5260 XLON 23/05/2022 10:50:20 546801560083881 403 9.5240 BATE 23/05/2022 10:51:16 030000KWI 1,072 9.5280 XLON 23/05/2022 10:54:40 546801560084142 140 9.5260 XLON 23/05/2022 10:55:01 546801560084184 647 9.5260 XLON 23/05/2022 10:55:01 546801560084185 176 9.5220 XLON 23/05/2022 10:57:48 546801560084545 175 9.5280 XLON 23/05/2022 10:58:33 546801560084635 400 9.5280 XLON 23/05/2022 10:58:33 546801560084634 648 9.5280 XLON 23/05/2022 10:58:33 546801560084633 510 9.5220 BATE 23/05/2022 10:58:50 030000LPJ 504 9.5260 BATE 23/05/2022 10:58:50 030000LPC 175 9.5260 XLON 23/05/2022 11:00:02 546801560084775 342 9.5260 XLON 23/05/2022 11:00:02 546801560084774 263 9.5240 BATE 23/05/2022 11:01:41 030000M1T 348 9.5200 XLON 23/05/2022 11:03:23 546801560085168 348 9.5200 XLON 23/05/2022 11:03:23 546801560085170 426 9.5200 XLON 23/05/2022 11:03:23 546801560085169 338 9.5180 TRQX 23/05/2022 11:03:38 546801492975902 388 9.5180 BATE 23/05/2022 11:03:59 030000M8Z 2 9.5180 XLON 23/05/2022 11:05:11 546801560085342 1 9.5180 XLON 23/05/2022 11:05:16 546801560085345 134 9.5180 XLON 23/05/2022 11:05:55 546801560085408 290 9.5180 XLON 23/05/2022 11:05:55 546801560085407 296 9.5180 XLON 23/05/2022 11:05:55 546801560085405 339 9.5180 XLON 23/05/2022 11:05:55 546801560085404 401 9.5180 XLON 23/05/2022 11:05:55 546801560085406 136 9.5200 XLON 23/05/2022 11:06:29 546801560085458 223 9.5200 XLON 23/05/2022 11:06:29 546801560085459 336 9.5200 XLON 23/05/2022 11:06:29 546801560085457 399 9.5200 XLON 23/05/2022 11:06:29 546801560085456 224 9.5200 XLON 23/05/2022 11:06:31 546801560085460 449 9.5220 BATE 23/05/2022 11:08:10 030000MNY 1,432 9.5220 XLON 23/05/2022 11:08:10 546801560085562 420 9.5200 XLON 23/05/2022 11:09:40 546801560085655 18 9.5200 XLON 23/05/2022 11:10:25 546801560085736 338 9.5200 XLON 23/05/2022 11:10:25 546801560085734 383 9.5200 XLON 23/05/2022 11:10:25 546801560085733 623 9.5200 XLON 23/05/2022 11:10:25 546801560085731 818 9.5200 XLON 23/05/2022 11:10:25 546801560085730 900 9.5200 XLON 23/05/2022 11:10:25 546801560085735 492 9.5200 XLON 23/05/2022 11:11:13 546801560085792 477 9.5300 BATE 23/05/2022 11:12:54 030000N4I 627 9.5300 TRQX 23/05/2022 11:12:54 546801492976885 178 9.5300 XLON 23/05/2022 11:12:54 546801560085938 1,305 9.5300 XLON 23/05/2022 11:12:54 546801560085939 46 9.5280 BATE 23/05/2022 11:12:59 030000N4U 132 9.5280 BATE 23/05/2022 11:12:59 030000N4V 461 9.5280 BATE 23/05/2022 11:12:59 030000N4W 1,494 9.5280 XLON 23/05/2022 11:12:59 546801560085948 81 9.5280 BATE 23/05/2022 11:13:59 030000N7R 241 9.5280 BATE 23/05/2022 11:13:59 030000N7Q 750 9.5280 XLON 23/05/2022 11:13:59 546801560086013 139 9.5320 XLON 23/05/2022 11:14:31 546801560086058 263 9.5320 XLON 23/05/2022 11:14:31 546801560086057 263 9.5320 XLON 23/05/2022 11:14:51 546801560086073 402 9.5320 XLON 23/05/2022 11:14:51 546801560086075 878 9.5320 XLON 23/05/2022 11:14:51 546801560086074 69 9.5300 TRQX 23/05/2022 11:14:52 546801492977057 271 9.5300 TRQX 23/05/2022 11:14:52 546801492977056 340 9.5300 TRQX 23/05/2022 11:14:52 546801492977055 175 9.5260 XLON 23/05/2022 11:15:22 546801560086118 263 9.5260 XLON 23/05/2022 11:15:27 546801560086122 26 9.5240 BATE 23/05/2022 11:18:05 030000NKO 73 9.5240 BATE 23/05/2022 11:18:05 030000NKN 263 9.5240 BATE 23/05/2022 11:18:05 030000NKM 164 9.5260 XLON 23/05/2022 11:20:56 546801560086448 321 9.5260 XLON 23/05/2022 11:20:56 546801560086447 337 9.5260 XLON 23/05/2022 11:20:56 546801560086459 399 9.5260 XLON 23/05/2022 11:20:56 546801560086449 311 9.5260 XLON 23/05/2022 11:20:57 546801560086461 47 9.5260 XLON 23/05/2022 11:20:59 546801560086502 62 9.5260 XLON 23/05/2022 11:20:59 546801560086505 78 9.5260 XLON 23/05/2022 11:20:59 546801560086503 205 9.5260 XLON 23/05/2022 11:20:59 546801560086500 226 9.5260 XLON 23/05/2022 11:20:59 546801560086504 430 9.5260 XLON 23/05/2022 11:20:59 546801560086501 333 9.5240 BATE 23/05/2022 11:21:01 030000NTL 209 9.5300 BATE 23/05/2022 11:22:04 030000NZ4 308 9.5280 XLON 23/05/2022 11:22:04 546801560086650 623 9.5280 XLON 23/05/2022 11:22:04 546801560086649 267 9.5300 XLON 23/05/2022 11:22:04 546801560086647 1,285 9.5300 XLON 23/05/2022 11:22:04 546801560086648 183 9.5280 XLON 23/05/2022 11:22:46 546801560086689 217 9.5280 XLON 23/05/2022 11:22:46 546801560086690 150 9.5280 BATE 23/05/2022 11:24:07 030000O4Y 315 9.5280 BATE 23/05/2022 11:24:07 030000O4X 243 9.5260 XLON 23/05/2022 11:26:40 546801560086927 410 9.5260 XLON 23/05/2022 11:26:40 546801560086926 52 9.5200 BATE 23/05/2022 11:27:04 030000OGO 123 9.5200 BATE 23/05/2022 11:27:04 030000OGP 195 9.5200 BATE 23/05/2022 11:27:04 030000OGN 149 9.5180 XLON 23/05/2022 11:27:04 546801560086959 300 9.5180 XLON 23/05/2022 11:27:04 546801560086958 3 9.5180 XLON 23/05/2022 11:27:05 546801560086960 300 9.5180 XLON 23/05/2022 11:27:16 546801560086970 88 9.5200 XLON 23/05/2022 11:28:45 546801560087046 307 9.5200 XLON 23/05/2022 11:28:45 546801560087045 23 9.5200 XLON 23/05/2022 11:28:48 546801560087051 65 9.5200 XLON 23/05/2022 11:28:48 546801560087050 307 9.5200 XLON 23/05/2022 11:28:48 546801560087052 389 9.5220 BATE 23/05/2022 11:30:08 030000OSQ 97 9.5220 XLON 23/05/2022 11:34:01 546801560087337 340 9.5220 XLON 23/05/2022 11:34:01 546801560087338 1,142 9.5220 XLON 23/05/2022 11:34:01 546801560087339 300 9.5200 XLON 23/05/2022 11:35:16 546801560087393 1,265 9.5200 XLON 23/05/2022 11:38:02 546801560087715 1,326 9.5240 XLON 23/05/2022 11:38:45 546801560087814 554 9.5240 BATE 23/05/2022 11:38:53 030000PKP 342 9.5240 TRQX 23/05/2022 11:38:53 546801492979735 90 9.5240 XLON 23/05/2022 11:38:53 546801560087820 342 9.5240 TRQX 23/05/2022 11:38:55 546801492979740 1,355 9.5240 XLON 23/05/2022 11:38:55 546801560087821 751 9.5380 XLON 23/05/2022 11:40:44 546801560088026 117 9.5460 BATE 23/05/2022 11:41:57 030000PWG 314 9.5460 BATE 23/05/2022 11:41:57 030000PWH 1,168 9.5460 XLON 23/05/2022 11:41:57 546801560088066 545 9.5520 XLON 23/05/2022 11:45:05 546801560088481 852 9.5520 XLON 23/05/2022 11:45:05 546801560088482 204 9.5520 BATE 23/05/2022 11:46:27 030000QDK 262 9.5560 TRQX 23/05/2022 11:47:05 546801492980678 507 9.5680 TRQX 23/05/2022 11:50:42 546801492981136 433 9.5680 XLON 23/05/2022 11:50:42 546801560088927 989 9.5680 XLON 23/05/2022 11:50:42 546801560088926 53 9.5640 XLON 23/05/2022 11:52:10 546801560089122 38 9.5640 BATE 23/05/2022 11:52:45 030000R1P 546 9.5640 BATE 23/05/2022 11:52:45 030000R1Q 584 9.5640 BATE 23/05/2022 11:52:45 030000R1O 126 9.5640 XLON 23/05/2022 11:52:45 546801560089166 597 9.5640 XLON 23/05/2022 11:52:45 546801560089167 12 9.5680 XLON 23/05/2022 11:53:11 546801560089212 574 9.5680 XLON 23/05/2022 11:53:11 546801560089213 575 9.5680 XLON 23/05/2022 11:53:11 546801560089211 582 9.5620 TRQX 23/05/2022 11:55:35 546801492981684 262 9.5640 XLON 23/05/2022 11:57:12 546801560089638 335 9.5640 BATE 23/05/2022 11:58:18 030000RN3 100 9.5640 BATE 23/05/2022 11:58:30 030000RNQ 235 9.5640 BATE 23/05/2022 11:58:30 030000RNR 378 9.5640 BATE 23/05/2022 11:58:30 030000RNP 402 9.5640 XLON 23/05/2022 11:58:30 546801560089747 668 9.5640 XLON 23/05/2022 11:58:30 546801560089748 237 9.5680 TRQX 23/05/2022 11:59:53 546801492982292 240 9.5680 TRQX 23/05/2022 11:59:53 546801492982291 477 9.5680 TRQX 23/05/2022 11:59:53 546801492982289 748 9.5600 TRQX 23/05/2022 12:01:00 546801492982485 599 9.5740 BATE 23/05/2022 12:02:22 030000S67 420 9.5720 XLON 23/05/2022 12:02:22 546801560090112 241 9.5740 XLON 23/05/2022 12:02:22 546801560090113 548 9.5740 XLON 23/05/2022 12:02:22 546801560090110 405 9.5700 XLON 23/05/2022 12:02:40 546801560090131 262 9.5700 XLON 23/05/2022 12:03:48 546801560090227 323 9.5700 XLON 23/05/2022 12:03:48 546801560090228 45 9.5700 XLON 23/05/2022 12:03:53 546801560090234 91 9.5700 XLON 23/05/2022 12:03:53 546801560090231 120 9.5700 XLON 23/05/2022 12:03:53 546801560090235 420 9.5700 XLON 23/05/2022 12:03:53 546801560090233 922 9.5600 XLON 23/05/2022 12:07:27 546801560090613 262 9.5480 XLON 23/05/2022 12:12:42 546801560090965 392 9.5480 XLON 23/05/2022 12:12:47 546801560090967 129 9.5540 XLON 23/05/2022 12:14:04 546801560091106 203 9.5540 XLON 23/05/2022 12:14:04 546801560091107 338 9.5540 XLON 23/05/2022 12:14:04 546801560091105 262 9.5540 XLON 23/05/2022 12:14:09 546801560091112 162 9.5460 XLON 23/05/2022 12:16:10 546801560091241 225 9.5500 XLON 23/05/2022 12:16:54 546801560091289 395 9.5500 XLON 23/05/2022 12:16:54 546801560091288 1,423 9.5540 XLON 23/05/2022 12:18:12 546801560091508 338 9.5520 TRQX 23/05/2022 12:18:13 546801492984291 338 9.5520 TRQX 23/05/2022 12:18:13 546801492984303 1,209 9.5500 XLON 23/05/2022 12:18:33 546801560091543 258 9.5460 BATE 23/05/2022 12:18:35 030000TKK 73 9.5480 XLON 23/05/2022 12:18:35 546801560091550 274 9.5480 XLON 23/05/2022 12:18:35 546801560091551 499 9.5460 BATE 23/05/2022 12:18:40 030000TKT 262 9.5540 XLON 23/05/2022 12:19:40 546801560091601 300 9.5540 XLON 23/05/2022 12:19:40 546801560091602 560 9.5500 BATE 23/05/2022 12:21:30 030000TPT 262 9.5440 XLON 23/05/2022 12:24:21 546801560092069 789 9.5440 XLON 23/05/2022 12:24:21 546801560092070 30 9.5440 XLON 23/05/2022 12:24:56 546801560092141 43 9.5440 XLON 23/05/2022 12:24:56 546801560092143 299 9.5440 XLON 23/05/2022 12:24:56 546801560092140 340 9.5440 XLON 23/05/2022 12:24:56 546801560092142 402 9.5440 XLON 23/05/2022 12:26:30 546801560092314 486 9.5440 BATE 23/05/2022 12:28:32 030000UAY 1,026 9.5440 XLON 23/05/2022 12:28:32 546801560092504 147 9.5380 BATE 23/05/2022 12:30:19 030000UFX 263 9.5380 BATE 23/05/2022 12:30:19 030000UFW 263 9.5380 XLON 23/05/2022 12:30:34 546801560092645 263 9.5380 XLON 23/05/2022 12:30:58 546801560092661 263 9.5380 XLON 23/05/2022 12:31:15 546801560092700 526 9.5420 XLON 23/05/2022 12:32:22 546801560092822 200 9.5460 BATE 23/05/2022 12:33:02 030000UMO 256 9.5460 BATE 23/05/2022 12:33:02 030000UMN 1,068 9.5460 XLON 23/05/2022 12:34:40 546801560093002 355 9.5460 TRQX 23/05/2022 12:38:05 546801492986528 383 9.5440 TRQX 23/05/2022 12:38:20 546801492986541 252 9.5440 XLON 23/05/2022 12:38:25 546801560093304 1,102 9.5440 XLON 23/05/2022 12:38:25 546801560093305 240 9.5460 TRQX 23/05/2022 12:39:51 546801492986759 262 9.5460 TRQX 23/05/2022 12:39:51 546801492986758 148 9.5460 XLON 23/05/2022 12:39:51 546801560093448 300 9.5460 XLON 23/05/2022 12:39:51 546801560093446 420 9.5460 XLON 23/05/2022 12:39:51 546801560093447 457 9.5460 XLON 23/05/2022 12:39:51 546801560093445 1,354 9.5480 XLON 23/05/2022 12:41:22 546801560093569 31 9.5560 BATE 23/05/2022 12:44:59 030000VPC 36 9.5560 BATE 23/05/2022 12:44:59 030000VPB 411 9.5560 BATE 23/05/2022 12:44:59 030000VPE 418 9.5560 BATE 23/05/2022 12:44:59 030000VPD 173 9.5580 BATE 23/05/2022 12:44:59 030000VPG 200 9.5580 BATE 23/05/2022 12:44:59 030000VPF 24 9.5560 TRQX 23/05/2022 12:44:59 546801492987335 398 9.5560 TRQX 23/05/2022 12:44:59 546801492987336 1,529 9.5560 XLON 23/05/2022 12:44:59 546801560093834 1,343 9.5540 XLON 23/05/2022 12:45:12 546801560093886 471 9.5600 TRQX 23/05/2022 12:47:17 546801492987591 2 9.5600 BATE 23/05/2022 12:47:19 030000VWW 100 9.5600 BATE 23/05/2022 12:47:19 030000VWX 354 9.5580 XLON 23/05/2022 12:47:19 546801560094116 100 9.5600 BATE 23/05/2022 12:47:21 030000VXA 161 9.5600 BATE 23/05/2022 12:47:21 030000VXC 173 9.5600 BATE 23/05/2022 12:47:21 030000VXB 339 9.5560 BATE 23/05/2022 12:47:45 030000VYM 333 9.5560 BATE 23/05/2022 12:49:05 030000W1Q 447 9.5580 BATE 23/05/2022 12:50:05 030000W4M 100 9.5580 TRQX 23/05/2022 12:50:05 546801492987913 576 9.5580 TRQX 23/05/2022 12:50:05 546801492987914 5 9.5640 BATE 23/05/2022 12:50:14 030000W55 84 9.5640 BATE 23/05/2022 12:50:16 030000W5L 975 9.5660 XLON 23/05/2022 12:50:32 546801560094448 895 9.5660 XLON 23/05/2022 12:50:48 546801560094491 228 9.5700 BATE 23/05/2022 12:51:24 030000WAX 1,387 9.5700 XLON 23/05/2022 12:51:24 546801560094546 2 9.5780 BATE 23/05/2022 12:52:28 030000WEK 260 9.5780 BATE 23/05/2022 12:52:28 030000WEL 71 9.5760 BATE 23/05/2022 12:52:36 030000WF6 425 9.5760 BATE 23/05/2022 12:52:36 030000WF5 513 9.5740 XLON 23/05/2022 12:52:36 546801560094702 1,001 9.5740 XLON 23/05/2022 12:52:36 546801560094701 1,496 9.5760 XLON 23/05/2022 12:52:36 546801560094696 5 9.5760 BATE 23/05/2022 12:52:41 030000WF8 385 9.5760 BATE 23/05/2022 12:52:44 030000WFM 88 9.5760 BATE 23/05/2022 12:53:18 030000WI3 177 9.5760 BATE 23/05/2022 12:53:18 030000WI4 180 9.5760 BATE 23/05/2022 12:53:18 030000WI5 927 9.5760 XLON 23/05/2022 12:53:18 546801560094745 64 9.5740 XLON 23/05/2022 12:54:09 546801560094782 420 9.5740 XLON 23/05/2022 12:54:09 546801560094781 443 9.5740 XLON 23/05/2022 12:54:09 546801560094778 765 9.5740 XLON 23/05/2022 12:54:09 546801560094777 372 9.5700 XLON 23/05/2022 12:54:19 546801560094796 367 9.5700 XLON 23/05/2022 12:54:22 546801560094800 173 9.5640 BATE 23/05/2022 12:57:52 030000WVU 189 9.5640 BATE 23/05/2022 12:57:52 030000WVT 5 9.5600 BATE 23/05/2022 12:57:57 030000WW1 173 9.5600 BATE 23/05/2022 12:58:02 030000WWP 189 9.5600 BATE 23/05/2022 12:58:02 030000WWQ 142 9.5600 BATE 23/05/2022 12:58:04 030000WX2 88 9.5600 XLON 23/05/2022 12:58:12 546801560095105 300 9.5600 XLON 23/05/2022 12:58:12 546801560095104 87 9.5580 BATE 23/05/2022 12:58:27 030000WZS 87 9.5560 BATE 23/05/2022 12:58:32 030000WZT 173 9.5560 BATE 23/05/2022 12:58:32 030000WZU 189 9.5560 BATE 23/05/2022 12:58:32 030000WZV 87 9.5560 BATE 23/05/2022 12:58:37 030000X0J 173 9.5560 BATE 23/05/2022 12:59:13 030000X2Y 324 9.5560 XLON 23/05/2022 12:59:13 546801560095241 350 9.5560 XLON 23/05/2022 12:59:13 546801560095240 132 9.5560 XLON 23/05/2022 12:59:16 546801560095242 287 9.5560 XLON 23/05/2022 12:59:17 546801560095254 293 9.5560 BATE 23/05/2022 12:59:30 030000X3W 1,255 9.5580 XLON 23/05/2022 12:59:46 546801560095287 87 9.5600 BATE 23/05/2022 12:59:47 030000X4Y 27 9.5600 BATE 23/05/2022 12:59:50 030000X55 135 9.5600 BATE 23/05/2022 12:59:50 030000X56 857 9.5520 XLON 23/05/2022 13:01:19 546801560095458 27 9.5520 BATE 23/05/2022 13:01:20 030000XAT 39 9.5520 BATE 23/05/2022 13:01:20 030000XAS 1,212 9.5560 XLON 23/05/2022 13:04:16 546801560095803 236 9.5580 XLON 23/05/2022 13:04:16 546801560095806 300 9.5580 XLON 23/05/2022 13:04:16 546801560095804 337 9.5580 XLON 23/05/2022 13:04:16 546801560095805 420 9.5640 XLON 23/05/2022 13:06:47 546801560096071 250 9.5660 XLON 23/05/2022 13:06:47 546801560096072 334 9.5660 XLON 23/05/2022 13:06:47 546801560096073 300 9.5620 XLON 23/05/2022 13:07:15 546801560096120 350 9.5620 XLON 23/05/2022 13:07:15 546801560096121 371 9.5620 XLON 23/05/2022 13:07:15 546801560096122 13 9.5620 BATE 23/05/2022 13:07:17 030000XW8 6 9.5620 XLON 23/05/2022 13:07:18 546801560096123 87 9.5640 BATE 23/05/2022 13:07:36 030000XX6 173 9.5640 BATE 23/05/2022 13:07:39 030000XXB 189 9.5640 BATE 23/05/2022 13:07:39 030000XXC 87 9.5640 BATE 23/05/2022 13:07:43 030000XXL 173 9.5640 BATE 23/05/2022 13:07:43 030000XXK 189 9.5640 BATE 23/05/2022 13:07:43 030000XXJ 295 9.5640 BATE 23/05/2022 13:07:45 030000XXP 88 9.5640 XLON 23/05/2022 13:07:45 546801560096153 420 9.5640 XLON 23/05/2022 13:09:12 546801560096266 133 9.5640 BATE 23/05/2022 13:09:13 030000Y2M 189 9.5640 BATE 23/05/2022 13:09:13 030000Y2L 32 9.5620 TRQX 23/05/2022 13:09:13 546801492990220 179 9.5620 TRQX 23/05/2022 13:09:13 546801492990219 240 9.5620 TRQX 23/05/2022 13:09:13 546801492990218 451 9.5620 TRQX 23/05/2022 13:09:13 546801492990217 82 9.5620 XLON 23/05/2022 13:09:17 546801560096270 4 9.5620 XLON 23/05/2022 13:09:29 546801560096275 2 9.5600 BATE 23/05/2022 13:09:47 030000Y3L 111 9.5600 BATE 23/05/2022 13:09:47 030000Y3M 4 9.5620 XLON 23/05/2022 13:09:52 546801560096311 8 9.5620 XLON 23/05/2022 13:09:52 546801560096310 3 9.5620 XLON 23/05/2022 13:09:57 546801560096321 4 9.5620 XLON 23/05/2022 13:10:01 546801560096367 12 9.5600 BATE 23/05/2022 13:10:33 030000Y6M 479 9.5600 BATE 23/05/2022 13:10:33 030000Y6O 420 9.5600 XLON 23/05/2022 13:10:33 546801560096402 662 9.5600 XLON 23/05/2022 13:10:33 546801560096389 907 9.5600 XLON 23/05/2022 13:10:33 546801560096388 242 9.5580 BATE 23/05/2022 13:13:00 030000YBL 249 9.5580 BATE 23/05/2022 13:13:00 030000YBK 378 9.5580 BATE 23/05/2022 13:13:00 030000YBJ 132 9.5600 XLON 23/05/2022 13:13:01 546801560096512 300 9.5660 XLON 23/05/2022 13:13:32 546801560096547 290 9.5640 XLON 23/05/2022 13:13:45 546801560096553 420 9.5640 XLON 23/05/2022 13:13:45 546801560096552 210 9.5660 XLON 23/05/2022 13:14:21 546801560096622 300 9.5640 XLON 23/05/2022 13:15:00 546801560096680 371 9.5620 XLON 23/05/2022 13:15:32 546801560096772 108 9.5660 XLON 23/05/2022 13:15:58 546801560096791 229 9.5660 XLON 23/05/2022 13:16:01 546801560096795 87 9.5680 BATE 23/05/2022 13:17:08 030000YN0 87 9.5680 BATE 23/05/2022 13:17:08 030000YN1 957 9.5680 BATE 23/05/2022 13:19:17 030000YVF 250 9.5700 XLON 23/05/2022 13:19:17 546801560097051 300 9.5700 XLON 23/05/2022 13:19:17 546801560097047 356 9.5700 XLON 23/05/2022 13:19:17 546801560097050 371 9.5700 XLON 23/05/2022 13:19:17 546801560097049 420 9.5700 XLON 23/05/2022 13:19:17 546801560097048 51 9.5700 XLON 23/05/2022 13:19:25 546801560097060 300 9.5700 XLON 23/05/2022 13:19:25 546801560097059 95 9.5700 BATE 23/05/2022 13:19:32 030000YWN 34 9.5700 BATE 23/05/2022 13:19:40 030000YX0 5 9.5700 BATE 23/05/2022 13:19:45 030000YXP 173 9.5700 BATE 23/05/2022 13:20:22 030000YZX 189 9.5700 BATE 23/05/2022 13:20:22 030000YZY 311 9.5680 XLON 23/05/2022 13:20:57 546801560097190 323 9.5700 XLON 23/05/2022 13:21:35 546801560097223 24 9.5660 XLON 23/05/2022 13:22:28 546801560097251 420 9.5660 XLON 23/05/2022 13:22:28 546801560097250 353 9.5640 XLON 23/05/2022 13:22:51 546801560097266 420 9.5720 XLON 23/05/2022 13:24:03 546801560097424 33 9.5720 XLON 23/05/2022 13:24:08 546801560097436 59 9.5720 XLON 23/05/2022 13:24:09 546801560097438 19 9.5720 BATE 23/05/2022 13:25:34 030000ZE1 98 9.5720 BATE 23/05/2022 13:25:34 030000ZE3 318 9.5720 BATE 23/05/2022 13:25:34 030000ZE4 416 9.5720 BATE 23/05/2022 13:25:34 030000ZE0 942 9.5720 TRQX 23/05/2022 13:25:34 546801492991989 46 9.5720 XLON 23/05/2022 13:25:34 546801560097548 420 9.5720 XLON 23/05/2022 13:25:34 546801560097550 753 9.5720 XLON 23/05/2022 13:25:34 546801560097547 264 9.5720 XLON 23/05/2022 13:25:38 546801560097561 368 9.5720 BATE 23/05/2022 13:27:07 030000ZK7 1,457 9.5720 TRQX 23/05/2022 13:27:07 546801492992180 197 9.5820 XLON 23/05/2022 13:27:39 546801560097760 1,349 9.5820 XLON 23/05/2022 13:27:39 546801560097761 88 9.5820 XLON 23/05/2022 13:29:06 546801560097903 100 9.5820 XLON 23/05/2022 13:29:11 546801560097919 5 9.5820 XLON 23/05/2022 13:29:16 546801560097932 9 9.5820 XLON 23/05/2022 13:29:28 546801560097944 14 9.5840 XLON 23/05/2022 13:30:15 546801560098008 14 9.5840 XLON 23/05/2022 13:30:36 546801560098040 242 9.5820 BATE 23/05/2022 13:30:44 030000ZVN 839 9.5820 TRQX 23/05/2022 13:30:44 546801492992627 262 9.5820 BATE 23/05/2022 13:31:06 030000ZWP 296 9.5820 BATE 23/05/2022 13:31:06 030000ZWO 93 9.5840 XLON 23/05/2022 13:31:06 546801560098086 298 9.5840 XLON 23/05/2022 13:31:06 546801560098085 300 9.5840 XLON 23/05/2022 13:31:06 546801560098084 357 9.5800 XLON 23/05/2022 13:31:40 546801560098132 333 9.5780 TRQX 23/05/2022 13:31:45 546801492992742 342 9.5780 TRQX 23/05/2022 13:31:45 546801492992743 493 9.5760 XLON 23/05/2022 13:32:03 546801560098149 300 9.5760 XLON 23/05/2022 13:32:13 546801560098198 632 9.5760 XLON 23/05/2022 13:32:13 546801560098190 845 9.5760 XLON 23/05/2022 13:32:13 546801560098193 92 9.5840 XLON 23/05/2022 13:32:27 546801560098218 300 9.5840 XLON 23/05/2022 13:32:27 546801560098217 83 9.5800 BATE 23/05/2022 13:32:32 03000103L 92 9.5800 BATE 23/05/2022 13:32:32 03000103M 213 9.5800 BATE 23/05/2022 13:32:32 03000103N 657 9.5800 BATE 23/05/2022 13:32:32 03000103O 353 9.5780 XLON 23/05/2022 13:32:33 546801560098225 59 9.5800 XLON 23/05/2022 13:32:33 546801560098226 70 9.5700 TRQX 23/05/2022 13:33:12 546801492992968 70 9.5700 TRQX 23/05/2022 13:33:12 546801492992969 104 9.5700 TRQX 23/05/2022 13:33:12 546801492992967 107 9.5700 TRQX 23/05/2022 13:33:12 546801492992966 2 9.5720 XLON 23/05/2022 13:33:14 546801560098307 31 9.5720 XLON 23/05/2022 13:33:14 546801560098308 46 9.5720 XLON 23/05/2022 13:33:14 546801560098309 340 9.5720 XLON 23/05/2022 13:33:45 546801560098365 734 9.5720 XLON 23/05/2022 13:33:45 546801560098362 107 9.5720 XLON 23/05/2022 13:33:47 546801560098368 208 9.5800 XLON 23/05/2022 13:35:37 546801560098564 298 9.5800 XLON 23/05/2022 13:35:37 546801560098567 350 9.5800 XLON 23/05/2022 13:35:37 546801560098563 350 9.5800 XLON 23/05/2022 13:35:37 546801560098565 371 9.5800 XLON 23/05/2022 13:35:37 546801560098566 66 9.5780 BATE 23/05/2022 13:35:41 0300010HC 1 9.5760 XLON 23/05/2022 13:35:41 546801560098572 322 9.5760 XLON 23/05/2022 13:35:41 546801560098571 26 9.5780 XLON 23/05/2022 13:35:42 546801560098581 26 9.5820 BATE 23/05/2022 13:36:02 0300010IG 189 9.5820 BATE 23/05/2022 13:36:02 0300010IH 231 9.5820 BATE 23/05/2022 13:36:02 0300010IF 141 9.5860 BATE 23/05/2022 13:36:02 0300010IJ 173 9.5860 BATE 23/05/2022 13:36:02 0300010II 189 9.5860 BATE 23/05/2022 13:36:02 0300010IK 14 9.5840 TRQX 23/05/2022 13:36:02 546801492993343 22 9.5840 TRQX 23/05/2022 13:36:02 546801492993341 25 9.5840 TRQX 23/05/2022 13:36:02 546801492993345 32 9.5840 TRQX 23/05/2022 13:36:02 546801492993340 40 9.5840 TRQX 23/05/2022 13:36:02 546801492993344 41 9.5840 TRQX 23/05/2022 13:36:02 546801492993342 179 9.5840 TRQX 23/05/2022 13:36:02 546801492993339 185 9.5840 TRQX 23/05/2022 13:36:02 546801492993337 242 9.5840 TRQX 23/05/2022 13:36:02 546801492993338 243 9.5840 TRQX 23/05/2022 13:36:02 546801492993333 510 9.5840 TRQX 23/05/2022 13:36:02 546801492993334 753 9.5840 TRQX 23/05/2022 13:36:02 546801492993332 109 9.5840 XLON 23/05/2022 13:36:02 546801560098629 129 9.5840 XLON 23/05/2022 13:36:02 546801560098632 300 9.5840 XLON 23/05/2022 13:36:02 546801560098631 428 9.5840 XLON 23/05/2022 13:36:02 546801560098628 188 9.5780 XLON 23/05/2022 13:36:06 546801560098652 208 9.5780 XLON 23/05/2022 13:36:06 546801560098649 298 9.5780 XLON 23/05/2022 13:36:06 546801560098653 300 9.5780 XLON 23/05/2022 13:36:06 546801560098647 350 9.5780 XLON 23/05/2022 13:36:06 546801560098648 371 9.5780 XLON 23/05/2022 13:36:06 546801560098651 400 9.5780 XLON 23/05/2022 13:36:06 546801560098650 6 9.5880 XLON 23/05/2022 13:38:38 546801560098837 104 9.5900 XLON 23/05/2022 13:38:47 546801560098839 158 9.5900 XLON 23/05/2022 13:38:47 546801560098840 216 9.5900 XLON 23/05/2022 13:38:47 546801560098841 23 9.5940 BATE 23/05/2022 13:39:25 0300010T9 100 9.5940 BATE 23/05/2022 13:39:25 0300010TA 189 9.5940 BATE 23/05/2022 13:39:25 0300010TB 24 9.5920 XLON 23/05/2022 13:39:25 546801560098898 210 9.5920 XLON 23/05/2022 13:39:25 546801560098901 312 9.5920 XLON 23/05/2022 13:39:25 546801560098902 347 9.5920 XLON 23/05/2022 13:39:25 546801560098903 420 9.5920 XLON 23/05/2022 13:39:25 546801560098900 1,395 9.5920 XLON 23/05/2022 13:39:25 546801560098899 100 9.5940 BATE 23/05/2022 13:39:27 0300010TD 173 9.5940 BATE 23/05/2022 13:39:27 0300010TC 208 9.5940 XLON 23/05/2022 13:40:16 546801560098955 300 9.5940 XLON 23/05/2022 13:40:16 546801560098954 156 9.5960 XLON 23/05/2022 13:40:21 546801560098962 7 9.5960 XLON 23/05/2022 13:40:24 546801560098967 2 9.5960 XLON 23/05/2022 13:40:51 546801560098986 5 9.5960 XLON 23/05/2022 13:41:10 546801560099062 208 9.5960 XLON 23/05/2022 13:41:20 546801560099072 298 9.5960 XLON 23/05/2022 13:41:20 546801560099071 12 9.5960 XLON 23/05/2022 13:41:57 546801560099102 204 9.5980 XLON 23/05/2022 13:42:37 546801560099189 1,258 9.5980 XLON 23/05/2022 13:42:37 546801560099188 276 9.6000 XLON 23/05/2022 13:42:37 546801560099194 100 9.6000 BATE 23/05/2022 13:43:40 030001169 14 9.6000 XLON 23/05/2022 13:43:40 546801560099255 208 9.6000 XLON 23/05/2022 13:43:40 546801560099253 298 9.6000 XLON 23/05/2022 13:43:40 546801560099257 350 9.6000 XLON 23/05/2022 13:43:40 546801560099252 353 9.6000 XLON 23/05/2022 13:43:40 546801560099259 370 9.6000 XLON 23/05/2022 13:43:40 546801560099254 371 9.6000 XLON 23/05/2022 13:43:40 546801560099258 472 9.6000 XLON 23/05/2022 13:43:40 546801560099256 100 9.6000 BATE 23/05/2022 13:43:45 03000116E 173 9.6000 BATE 23/05/2022 13:43:45 03000116C 189 9.6000 BATE 23/05/2022 13:43:45 03000116D 4 9.6000 XLON 23/05/2022 13:43:45 546801560099265 74 9.6000 XLON 23/05/2022 13:43:45 546801560099267 209 9.6000 XLON 23/05/2022 13:43:45 546801560099270 250 9.6000 XLON 23/05/2022 13:43:45 546801560099268 272 9.6000 XLON 23/05/2022 13:43:45 546801560099269 1,818 9.6000 XLON 23/05/2022 13:43:45 546801560099266 35 9.6000 XLON 23/05/2022 13:43:47 546801560099271 176 9.6000 XLON 23/05/2022 13:43:48 546801560099272 208 9.6000 XLON 23/05/2022 13:43:48 546801560099273 188 9.6000 XLON 23/05/2022 13:43:49 546801560099274 1 9.6000 XLON 23/05/2022 13:44:01 546801560099301 250 9.6000 BATE 23/05/2022 13:44:08 03000117E 208 9.6000 XLON 23/05/2022 13:44:08 546801560099329 220 9.6000 XLON 23/05/2022 13:44:08 546801560099328 330 9.6000 XLON 23/05/2022 13:44:08 546801560099330 300 9.5980 XLON 23/05/2022 13:44:13 546801560099363 76 9.5980 XLON 23/05/2022 13:44:15 546801560099366 71 9.5980 XLON 23/05/2022 13:44:16 546801560099370 7 9.5980 XLON 23/05/2022 13:44:58 546801560099395 100 9.5960 BATE 23/05/2022 13:45:01 030001191 173 9.5960 BATE 23/05/2022 13:45:01 030001192 189 9.5960 BATE 23/05/2022 13:45:01 030001193 252 9.5960 BATE 23/05/2022 13:45:01 030001190 173 9.5980 BATE 23/05/2022 13:45:01 030001194 188 9.5980 BATE 23/05/2022 13:45:01 030001196 189 9.5980 BATE 23/05/2022 13:45:01 030001195 88 9.5960 XLON 23/05/2022 13:45:01 546801560099410 100 9.5960 XLON 23/05/2022 13:45:01 546801560099411 261 9.5960 XLON 23/05/2022 13:45:01 546801560099408 340 9.5960 XLON 23/05/2022 13:45:01 546801560099409 420 9.5960 XLON 23/05/2022 13:45:01 546801560099407 1,139 9.5960 XLON 23/05/2022 13:45:01 546801560099404 920 9.5900 BATE 23/05/2022 13:45:34 0300011B3 100 9.5880 BATE 23/05/2022 13:47:10 0300011FP 188 9.5880 BATE 23/05/2022 13:47:10 0300011FQ 360 9.5800 XLON 23/05/2022 13:50:03 546801560099769 2 9.5840 XLON 23/05/2022 13:52:03 546801560099951 173 9.5880 BATE 23/05/2022 13:53:37 03000120H 306 9.5880 BATE 23/05/2022 13:53:37 03000120G 19 9.5880 XLON 23/05/2022 13:53:37 546801560100193 107 9.5880 XLON 23/05/2022 13:53:37 546801560100191 168 9.5880 XLON 23/05/2022 13:53:37 546801560100198 300 9.5880 XLON 23/05/2022 13:53:37 546801560100197 636 9.5880 XLON 23/05/2022 13:53:37 546801560100195 824 9.5880 XLON 23/05/2022 13:53:37 546801560100194 857 9.5880 XLON 23/05/2022 13:53:37 546801560100192 23 9.5880 XLON 23/05/2022 13:53:39 546801560100201 303 9.5880 XLON 23/05/2022 13:53:39 546801560100200 8 9.5920 XLON 23/05/2022 13:55:47 546801560100421 147 9.5920 XLON 23/05/2022 13:55:47 546801560100423 910 9.5920 XLON 23/05/2022 13:55:47 546801560100422 52 9.5920 XLON 23/05/2022 13:56:44 546801560100465 565 9.5920 XLON 23/05/2022 13:56:44 546801560100467 900 9.5920 XLON 23/05/2022 13:56:44 546801560100466 87 9.5900 BATE 23/05/2022 13:58:19 0300012GI 465 9.5900 XLON 23/05/2022 13:58:42 546801560100597 149 9.5900 BATE 23/05/2022 13:58:44 0300012HL 313 9.5900 BATE 23/05/2022 13:58:44 0300012HM 45 9.5940 BATE 23/05/2022 14:00:00 0300012LR 709 9.5920 BATE 23/05/2022 14:00:05 0300012MJ 313 9.5900 BATE 23/05/2022 14:01:17 0300012R1 460 9.5900 BATE 23/05/2022 14:01:17 0300012R2 265 9.5860 BATE 23/05/2022 14:02:30 0300012VT 319 9.5960 XLON 23/05/2022 14:04:17 546801560101198 261 9.5960 XLON 23/05/2022 14:04:22 546801560101204 160 9.5960 XLON 23/05/2022 14:04:25 546801560101213 420 9.5960 XLON 23/05/2022 14:04:25 546801560101212 772 9.5960 XLON 23/05/2022 14:04:25 546801560101211 261 9.5960 TRQX 23/05/2022 14:04:51 546801492997392 200 9.5960 TRQX 23/05/2022 14:04:58 546801492997409 200 9.5960 TRQX 23/05/2022 14:05:36 546801492997472 261 9.5960 TRQX 23/05/2022 14:05:36 546801492997471 25 9.5960 BATE 23/05/2022 14:05:51 03000136T 100 9.5960 BATE 23/05/2022 14:05:51 03000136U 252 9.5960 BATE 23/05/2022 14:05:51 03000136V 14 9.5960 TRQX 23/05/2022 14:05:51 546801492997504 127 9.5960 TRQX 23/05/2022 14:05:51 546801492997505 296 9.5960 TRQX 23/05/2022 14:05:51 546801492997503 261 9.5960 TRQX 23/05/2022 14:05:57 546801492997510 258 9.5960 TRQX 23/05/2022 14:06:00 546801492997515 173 9.6040 BATE 23/05/2022 14:08:03 0300013FK 189 9.6040 BATE 23/05/2022 14:08:03 0300013FL 3 9.6040 BATE 23/05/2022 14:08:20 0300013GZ 361 9.6000 BATE 23/05/2022 14:08:25 0300013HI 3 9.6040 BATE 23/05/2022 14:08:25 0300013HE 2 9.5980 BATE 23/05/2022 14:08:52 0300013IX 34 9.5980 BATE 23/05/2022 14:08:52 0300013IV 57 9.5980 BATE 23/05/2022 14:08:52 0300013IU 95 9.5980 BATE 23/05/2022 14:08:52 0300013IZ 357 9.5980 BATE 23/05/2022 14:08:52 0300013IY 457 9.5980 BATE 23/05/2022 14:08:52 0300013IW 181 9.6040 XLON 23/05/2022 14:14:48 546801560102561 300 9.6040 XLON 23/05/2022 14:14:59 546801560102586 5 9.6020 BATE 23/05/2022 14:15:45 03000149X 29 9.6020 BATE 23/05/2022 14:15:45 03000149Y 144 9.6020 BATE 23/05/2022 14:15:45 03000149W 203 9.6020 BATE 23/05/2022 14:15:45 03000149V 59 9.6040 BATE 23/05/2022 14:15:45 03000149Q 100 9.6040 BATE 23/05/2022 14:15:45 03000149P 51 9.6060 BATE 23/05/2022 14:15:45 03000149T 173 9.6060 BATE 23/05/2022 14:15:45 03000149R 189 9.6060 BATE 23/05/2022 14:15:45 03000149S 420 9.6020 XLON 23/05/2022 14:15:45 546801560102733 208 9.6040 XLON 23/05/2022 14:15:45 546801560102734 147 9.6020 BATE 23/05/2022 14:15:46 03000149Z 169 9.6040 XLON 23/05/2022 14:15:47 546801560102735 173 9.6040 XLON 23/05/2022 14:15:47 546801560102736 538 9.6000 BATE 23/05/2022 14:17:48 0300014GZ 393 9.5980 BATE 23/05/2022 14:18:11 0300014HO 173 9.5980 XLON 23/05/2022 14:18:14 546801560103033 341 9.6020 XLON 23/05/2022 14:18:25 546801560103072 100 9.6000 BATE 23/05/2022 14:19:38 0300014MA 351 9.6000 BATE 23/05/2022 14:19:38 0300014M8 456 9.6000 BATE 23/05/2022 14:19:38 0300014M9 1,099 9.6000 XLON 23/05/2022 14:19:38 546801560103216 87 9.6020 XLON 23/05/2022 14:19:38 546801560103220 350 9.6020 XLON 23/05/2022 14:19:38 546801560103219 681 9.5980 BATE 23/05/2022 14:19:56 0300014NL 634 9.5980 XLON 23/05/2022 14:19:56 546801560103238 233 9.5840 XLON 23/05/2022 14:21:47 546801560103405 128 9.5860 XLON 23/05/2022 14:22:12 546801560103467 300 9.5860 XLON 23/05/2022 14:22:12 546801560103466 163 9.5880 XLON 23/05/2022 14:23:34 546801560103545 2 9.5900 XLON 23/05/2022 14:23:36 546801560103551 84 9.5900 XLON 23/05/2022 14:23:37 546801560103552 198 9.5900 XLON 23/05/2022 14:23:38 546801560103553 277 9.5900 XLON 23/05/2022 14:23:48 546801560103569 1,137 9.5980 BATE 23/05/2022 14:25:17 03000156K 357 9.5980 TRQX 23/05/2022 14:25:17 546801493000105 357 9.5980 TRQX 23/05/2022 14:25:17 546801493000106 469 9.5980 XLON 23/05/2022 14:25:17 546801560103770 915 9.5980 XLON 23/05/2022 14:25:17 546801560103769 23 9.5960 BATE 23/05/2022 14:25:20 03000156P 331 9.5960 BATE 23/05/2022 14:25:20 03000156Q 110 9.5980 XLON 23/05/2022 14:25:20 546801560103790 356 9.5980 XLON 23/05/2022 14:25:20 546801560103791 420 9.5980 XLON 23/05/2022 14:25:20 546801560103789 1 9.5980 XLON 23/05/2022 14:25:22 546801560103793 300 9.6000 XLON 23/05/2022 14:26:16 546801560103838 3 9.6000 XLON 23/05/2022 14:26:21 546801560103850 300 9.6000 XLON 23/05/2022 14:26:24 546801560103855 300 9.6000 XLON 23/05/2022 14:27:07 546801560103945 1,540 9.6000 XLON 23/05/2022 14:27:38 546801560103996 16 9.5980 BATE 23/05/2022 14:27:40 0300015GE 553 9.5980 BATE 23/05/2022 14:27:40 0300015GF 158 9.5940 BATE 23/05/2022 14:27:46 0300015GT 181 9.5940 BATE 23/05/2022 14:27:46 0300015GU 211 9.5940 BATE 23/05/2022 14:27:46 0300015GV 516 9.5940 BATE 23/05/2022 14:27:46 0300015GW 517 9.5900 BATE 23/05/2022 14:28:38 0300015LB 108 9.5920 XLON 23/05/2022 14:29:57 546801560104420 300 9.5920 XLON 23/05/2022 14:29:57 546801560104419 415 9.5920 BATE 23/05/2022 14:30:08 0300015WZ 805 9.5920 XLON 23/05/2022 14:30:08 546801560104740 121 9.5960 XLON 23/05/2022 14:30:08 546801560104735 300 9.5960 XLON 23/05/2022 14:30:08 546801560104733 341 9.5960 XLON 23/05/2022 14:30:08 546801560104736 370 9.5960 XLON 23/05/2022 14:30:08 546801560104734 298 9.5980 XLON 23/05/2022 14:30:09 546801560104761 360 9.5980 XLON 23/05/2022 14:30:09 546801560104762 95 9.5980 XLON 23/05/2022 14:30:10 546801560104844 298 9.5980 XLON 23/05/2022 14:30:10 546801560104816 300 9.5980 XLON 23/05/2022 14:30:10 546801560104815 341 9.5980 XLON 23/05/2022 14:30:10 546801560104818 350 9.5980 XLON 23/05/2022 14:30:10 546801560104817 3 9.5980 XLON 23/05/2022 14:30:11 546801560104892 298 9.5980 XLON 23/05/2022 14:30:11 546801560104863 298 9.5980 XLON 23/05/2022 14:30:11 546801560104895 341 9.5980 XLON 23/05/2022 14:30:11 546801560104894 350 9.5980 XLON 23/05/2022 14:30:11 546801560104893 588 9.5940 BATE 23/05/2022 14:30:12 03000160Z 721 9.5940 XLON 23/05/2022 14:30:12 546801560104953 341 9.5960 XLON 23/05/2022 14:30:12 546801560104954 33 9.5980 XLON 23/05/2022 14:30:12 546801560104955 47 9.5980 XLON 23/05/2022 14:30:12 546801560104956 618 9.5860 TRQX 23/05/2022 14:30:14 546801493001287 371 9.5920 XLON 23/05/2022 14:30:14 546801560104999 371 9.5920 XLON 23/05/2022 14:30:27 546801560105243 764 9.5920 XLON 23/05/2022 14:30:27 546801560105251 1,334 9.5920 XLON 23/05/2022 14:30:27 546801560105238 23 9.5960 BATE 23/05/2022 14:30:32 03000168O 343 9.5960 BATE 23/05/2022 14:30:32 03000168M 18 9.5960 TRQX 23/05/2022 14:30:32 546801493001514 530 9.5960 TRQX 23/05/2022 14:30:32 546801493001515 548 9.5960 TRQX 23/05/2022 14:30:32 546801493001516 754 9.5940 XLON 23/05/2022 14:30:32 546801560105290 341 9.5960 XLON 23/05/2022 14:30:32 546801560105285 352 9.5900 BATE 23/05/2022 14:30:34 03000169A 643 9.5920 BATE 23/05/2022 14:30:34 030001699 84 9.5900 BATE 23/05/2022 14:30:36 03000169H 368 9.5900 BATE 23/05/2022 14:30:40 0300016AB 100 9.5940 TRQX 23/05/2022 14:31:01 546801493001713 102 9.5940 TRQX 23/05/2022 14:31:01 546801493001714 252 9.5940 TRQX 23/05/2022 14:31:01 546801493001712 454 9.5940 TRQX 23/05/2022 14:31:01 546801493001711 58 9.5900 XLON 23/05/2022 14:31:01 546801560105496 300 9.5900 XLON 23/05/2022 14:31:01 546801560105492 1,042 9.5900 XLON 23/05/2022 14:31:01 546801560105494 179 9.5940 TRQX 23/05/2022 14:31:04 546801493001743 475 9.5940 TRQX 23/05/2022 14:31:04 546801493001744 31 9.5940 XLON 23/05/2022 14:31:08 546801560105607 305 9.5940 XLON 23/05/2022 14:31:08 546801560105606 968 9.5940 XLON 23/05/2022 14:31:08 546801560105605 464 9.5920 BATE 23/05/2022 14:31:09 0300016JI 550 9.5900 BATE 23/05/2022 14:31:12 0300016KE 359 9.5880 BATE 23/05/2022 14:31:15 0300016LO 152 9.5860 BATE 23/05/2022 14:31:31 0300016OU 173 9.5860 BATE 23/05/2022 14:31:31 0300016OT 677 9.5860 BATE 23/05/2022 14:31:31 0300016OS 153 9.5880 BATE 23/05/2022 14:31:51 0300016RT 458 9.5880 BATE 23/05/2022 14:31:51 0300016RU 992 9.5880 XLON 23/05/2022 14:31:51 546801560105862 8 9.5860 BATE 23/05/2022 14:32:02 0300016V3 12 9.5860 BATE 23/05/2022 14:32:02 0300016V2 320 9.5860 BATE 23/05/2022 14:32:02 0300016V1 362 9.5860 BATE 23/05/2022 14:32:02 0300016UZ 380 9.5920 BATE 23/05/2022 14:32:39 03000174M 103 9.5980 BATE 23/05/2022 14:33:51 0300017FQ 281 9.5980 BATE 23/05/2022 14:33:51 0300017FR 380 9.5980 BATE 23/05/2022 14:33:51 0300017FV 384 9.5980 BATE 23/05/2022 14:33:51 0300017FP 1,175 9.5940 TRQX 23/05/2022 14:34:05 546801493002796 19 9.5940 XLON 23/05/2022 14:34:06 546801560106503 176 9.5940 XLON 23/05/2022 14:34:06 546801560106504 350 9.5940 XLON 23/05/2022 14:34:06 546801560106506 371 9.5940 XLON 23/05/2022 14:34:06 546801560106505 23 9.5920 XLON 23/05/2022 14:34:07 546801560106524 89 9.5920 XLON 23/05/2022 14:34:07 546801560106523 298 9.5920 XLON 23/05/2022 14:34:07 546801560106521 371 9.5920 XLON 23/05/2022 14:34:07 546801560106522 350 9.5940 XLON 23/05/2022 14:34:28 546801560106680 371 9.5940 XLON 23/05/2022 14:34:28 546801560106681 119 9.6080 XLON 23/05/2022 14:35:10 546801560106937 350 9.6080 XLON 23/05/2022 14:35:10 546801560106938 371 9.6080 XLON 23/05/2022 14:35:10 546801560106939 1,186 9.6080 XLON 23/05/2022 14:35:10 546801560106935 1,440 9.6020 XLON 23/05/2022 14:35:15 546801560106990 426 9.6020 XLON 23/05/2022 14:35:16 546801560107000 36 9.6000 BATE 23/05/2022 14:35:17 0300017UF 525 9.6000 BATE 23/05/2022 14:35:17 0300017UG 844 9.6000 BATE 23/05/2022 14:35:17 0300017UE 379 9.6000 XLON 23/05/2022 14:35:17 546801560107004 15 9.5960 BATE 23/05/2022 14:35:20 0300017VI 139 9.5960 BATE 23/05/2022 14:35:20 0300017VV 315 9.5960 BATE 23/05/2022 14:35:20 0300017VQ 696 9.5960 BATE 23/05/2022 14:35:20 0300017VJ 300 9.6000 XLON 23/05/2022 14:35:37 546801560107197 405 9.6040 BATE 23/05/2022 14:35:54 03000180Q 11 9.6040 TRQX 23/05/2022 14:35:54 546801493003391 13 9.6040 TRQX 23/05/2022 14:35:54 546801493003387 15 9.6040 TRQX 23/05/2022 14:35:54 546801493003390 36 9.6040 TRQX 23/05/2022 14:35:54 546801493003389 61 9.6040 TRQX 23/05/2022 14:35:54 546801493003388 100 9.6040 TRQX 23/05/2022 14:35:54 546801493003386 179 9.6040 TRQX 23/05/2022 14:35:54 546801493003385 185 9.6040 TRQX 23/05/2022 14:35:54 546801493003384 600 9.6040 TRQX 23/05/2022 14:35:54 546801493003381 350 9.6020 XLON 23/05/2022 14:35:54 546801560107277 371 9.6020 XLON 23/05/2022 14:35:54 546801560107276 420 9.6020 XLON 23/05/2022 14:35:54 546801560107275 231 9.6040 XLON 23/05/2022 14:35:54 546801560107283 298 9.6040 XLON 23/05/2022 14:35:54 546801560107282 330 9.6040 XLON 23/05/2022 14:35:54 546801560107280 350 9.6040 XLON 23/05/2022 14:35:54 546801560107278 363 9.6040 XLON 23/05/2022 14:35:54 546801560107281 371 9.6040 XLON 23/05/2022 14:35:54 546801560107279 30 9.6020 TRQX 23/05/2022 14:36:15 546801493003494 16 9.6020 BATE 23/05/2022 14:36:25 030001858 197 9.6020 BATE 23/05/2022 14:36:25 030001859 229 9.6020 BATE 23/05/2022 14:36:25 030001857 184 9.6020 TRQX 23/05/2022 14:36:25 546801493003586 632 9.6020 TRQX 23/05/2022 14:36:25 546801493003587 786 9.6020 TRQX 23/05/2022 14:36:25 546801493003585 211 9.6000 XLON 23/05/2022 14:36:25 546801560107470 225 9.6040 XLON 23/05/2022 14:36:25 546801560107469 300 9.6040 XLON 23/05/2022 14:36:25 546801560107468 457 9.6020 TRQX 23/05/2022 14:36:26 546801493003590 100 9.6020 BATE 23/05/2022 14:36:34 03000186F 842 9.6020 BATE 23/05/2022 14:36:34 03000186G 679 9.6000 TRQX 23/05/2022 14:36:34 546801493003628 555 9.6020 TRQX 23/05/2022 14:36:34 546801493003623 100 9.6020 XLON 23/05/2022 14:36:34 546801560107537 891 9.6020 XLON 23/05/2022 14:36:34 546801560107538 635 9.5980 BATE 23/05/2022 14:36:43 03000188L 1,366 9.6000 TRQX 23/05/2022 14:36:43 546801493003705 1,564 9.6000 XLON 23/05/2022 14:36:43 546801560107613 650 9.6020 BATE 23/05/2022 14:38:08 0300018KC 13 9.6020 BATE 23/05/2022 14:38:11 0300018KP 28 9.6020 BATE 23/05/2022 14:38:11 0300018KL 192 9.6020 BATE 23/05/2022 14:38:11 0300018KS 210 9.6020 BATE 23/05/2022 14:38:11 0300018KR 549 9.6020 BATE 23/05/2022 14:38:11 0300018KQ 43 9.5900 XLON 23/05/2022 14:39:20 546801560108619 333 9.5900 XLON 23/05/2022 14:39:20 546801560108618 143 9.5900 XLON 23/05/2022 14:39:48 546801560108722 252 9.5900 XLON 23/05/2022 14:39:48 546801560108724 360 9.5900 XLON 23/05/2022 14:39:48 546801560108723 504 9.5900 XLON 23/05/2022 14:39:48 546801560108725 33 9.5940 XLON 23/05/2022 14:40:10 546801560108787 300 9.5940 XLON 23/05/2022 14:40:10 546801560108786 543 9.5900 XLON 23/05/2022 14:40:16 546801560108836 420 9.5920 XLON 23/05/2022 14:40:16 546801560108834 108 9.6100 TRQX 23/05/2022 14:42:00 546801493005268 226 9.6100 TRQX 23/05/2022 14:42:00 546801493005269 112 9.6120 XLON 23/05/2022 14:42:09 546801560109327 185 9.6120 XLON 23/05/2022 14:42:09 546801560109332 275 9.6120 XLON 23/05/2022 14:42:09 546801560109326 420 9.6120 XLON 23/05/2022 14:42:09 546801560109331 161 9.6100 XLON 23/05/2022 14:42:11 546801560109371 930 9.6100 XLON 23/05/2022 14:42:11 546801560109372 119 9.6100 XLON 23/05/2022 14:42:13 546801560109410 250 9.6100 XLON 23/05/2022 14:42:13 546801560109409 40 9.6120 XLON 23/05/2022 14:42:19 546801560109450 300 9.6120 XLON 23/05/2022 14:42:19 546801560109448 350 9.6120 XLON 23/05/2022 14:42:19 546801560109449 50 9.6120 XLON 23/05/2022 14:42:21 546801560109454 300 9.6120 XLON 23/05/2022 14:42:21 546801560109453 586 9.6140 TRQX 23/05/2022 14:42:27 546801493005408 586 9.6140 TRQX 23/05/2022 14:42:27 546801493005409 2 9.6180 XLON 23/05/2022 14:42:27 546801560109479 371 9.6180 XLON 23/05/2022 14:42:27 546801560109480 42 9.6220 XLON 23/05/2022 14:42:39 546801560109542 337 9.6220 XLON 23/05/2022 14:42:39 546801560109541 19 9.6160 BATE 23/05/2022 14:42:41 0300019MP 522 9.6160 BATE 23/05/2022 14:42:41 0300019MQ 446 9.6180 BATE 23/05/2022 14:42:41 0300019MK 719 9.6180 TRQX 23/05/2022 14:42:41 546801493005464 719 9.6180 TRQX 23/05/2022 14:42:41 546801493005468 523 9.6180 XLON 23/05/2022 14:42:41 546801560109545 94 9.6140 BATE 23/05/2022 14:43:30 0300019S9 418 9.6140 BATE 23/05/2022 14:43:30 0300019S8 697 9.6140 XLON 23/05/2022 14:43:30 546801560109726 174 9.6120 BATE 23/05/2022 14:43:38 0300019TV 428 9.6120 BATE 23/05/2022 14:43:38 0300019TW 1,268 9.6120 XLON 23/05/2022 14:43:38 546801560109756 13 9.6160 BATE 23/05/2022 14:44:43 030001A0F 33 9.6160 BATE 23/05/2022 14:44:43 030001A0I 109 9.6160 BATE 23/05/2022 14:44:43 030001A0H 202 9.6160 BATE 23/05/2022 14:44:43 030001A0G 350 9.6200 XLON 23/05/2022 14:45:08 546801560110193 325 9.6140 XLON 23/05/2022 14:45:22 546801560110298 419 9.6120 TRQX 23/05/2022 14:45:25 546801493006110 419 9.6120 TRQX 23/05/2022 14:45:25 546801493006111 152 9.6140 XLON 23/05/2022 14:45:27 546801560110354 256 9.6140 XLON 23/05/2022 14:45:27 546801560110353 181 9.6080 XLON 23/05/2022 14:45:38 546801560110408 420 9.6080 XLON 23/05/2022 14:45:38 546801560110407 620 9.6100 XLON 23/05/2022 14:45:38 546801560110405 371 9.6200 XLON 23/05/2022 14:45:58 546801560110538 305 9.6200 XLON 23/05/2022 14:46:00 546801560110544 16 9.6200 XLON 23/05/2022 14:46:03 546801560110572 348 9.6200 XLON 23/05/2022 14:46:03 546801560110571 20 9.6180 BATE 23/05/2022 14:46:17 030001AEF 29 9.6180 BATE 23/05/2022 14:46:17 030001AEG 50 9.6180 BATE 23/05/2022 14:46:17 030001AEI 52 9.6180 BATE 23/05/2022 14:46:17 030001AEE 269 9.6180 BATE 23/05/2022 14:46:17 030001AEJ 283 9.6180 BATE 23/05/2022 14:46:17 030001AEH 332 9.6180 BATE 23/05/2022 14:46:17 030001AED 332 9.6180 TRQX 23/05/2022 14:46:17 546801493006375 358 9.6180 TRQX 23/05/2022 14:46:17 546801493006374 261 9.6120 XLON 23/05/2022 14:47:00 546801560110788 560 9.6120 XLON 23/05/2022 14:47:00 546801560110790 621 9.6120 XLON 23/05/2022 14:47:00 546801560110789 173 9.6260 BATE 23/05/2022 14:48:07 030001ATV 189 9.6260 BATE 23/05/2022 14:48:07 030001ATW 9 9.6180 XLON 23/05/2022 14:48:23 546801560111179 445 9.6180 XLON 23/05/2022 14:48:23 546801560111178 41 9.6180 BATE 23/05/2022 14:48:36 030001AY8 173 9.6180 BATE 23/05/2022 14:48:36 030001AY6 189 9.6180 BATE 23/05/2022 14:48:36 030001AY7 511 9.6160 XLON 23/05/2022 14:48:36 546801560111225 56 9.6140 XLON 23/05/2022 14:48:39 546801560111253 372 9.6140 XLON 23/05/2022 14:48:39 546801560111254 35 9.6120 TRQX 23/05/2022 14:49:00 546801493007321 371 9.6120 TRQX 23/05/2022 14:49:00 546801493007322 544 9.6120 TRQX 23/05/2022 14:49:00 546801493007312 173 9.6180 BATE 23/05/2022 14:50:00 030001B9V 189 9.6180 BATE 23/05/2022 14:50:00 030001B9T 200 9.6180 BATE 23/05/2022 14:50:00 030001B9U 3 9.6180 XLON 23/05/2022 14:50:02 546801560111519 173 9.6180 BATE 23/05/2022 14:50:05 030001BAH 189 9.6180 BATE 23/05/2022 14:50:05 030001BAI 233 9.6160 XLON 23/05/2022 14:50:05 546801560111542 263 9.6160 XLON 23/05/2022 14:50:05 546801560111543 318 9.6180 XLON 23/05/2022 14:50:05 546801560111546 26 9.6180 BATE 23/05/2022 14:50:06 030001BAM 173 9.6260 BATE 23/05/2022 14:50:47 030001BF4 189 9.6260 BATE 23/05/2022 14:50:47 030001BF3 792 9.6260 XLON 23/05/2022 14:50:47 546801560111645 33 9.6260 BATE 23/05/2022 14:50:52 030001BFG 342 9.6260 BATE 23/05/2022 14:50:52 030001BFH 326 9.6260 XLON 23/05/2022 14:50:52 546801560111651 33 9.6260 BATE 23/05/2022 14:50:55 030001BFZ 12 9.6260 BATE 23/05/2022 14:50:57 030001BG2 200 9.6260 BATE 23/05/2022 14:50:57 030001BG3 173 9.6260 BATE 23/05/2022 14:50:59 030001BGH 189 9.6260 BATE 23/05/2022 14:50:59 030001BGG 255 9.6240 XLON 23/05/2022 14:51:16 546801560111682 379 9.6240 XLON 23/05/2022 14:51:16 546801560111683 100 9.6220 BATE 23/05/2022 14:51:33 030001BJ6 116 9.6220 BATE 23/05/2022 14:51:33 030001BJ3 1,216 9.6220 BATE 23/05/2022 14:51:33 030001BJ4 100 9.6240 BATE 23/05/2022 14:51:33 030001BJ7 124 9.6240 BATE 23/05/2022 14:51:33 030001BJ8 255 9.6200 XLON 23/05/2022 14:51:47 546801560111755 1,065 9.6200 XLON 23/05/2022 14:51:47 546801560111756 155 9.6220 XLON 23/05/2022 14:51:47 546801560111760 300 9.6220 XLON 23/05/2022 14:51:47 546801560111758 350 9.6220 XLON 23/05/2022 14:51:47 546801560111759 11 9.6200 BATE 23/05/2022 14:52:17 030001BPR 31 9.6200 BATE 23/05/2022 14:52:17 030001BPO 32 9.6200 BATE 23/05/2022 14:52:17 030001BPP 45 9.6200 BATE 23/05/2022 14:52:17 030001BPN 76 9.6200 BATE 23/05/2022 14:52:17 030001BPQ 251 9.6200 BATE 23/05/2022 14:52:18 030001BQ8 611 9.6200 XLON 23/05/2022 14:52:18 546801560111884 807 9.6200 XLON 23/05/2022 14:52:18 546801560111885 551 9.6280 BATE 23/05/2022 14:52:57 030001BTC 1,157 9.6280 XLON 23/05/2022 14:52:57 546801560111987 16 9.6280 BATE 23/05/2022 14:53:06 030001BU6 30 9.6280 BATE 23/05/2022 14:53:06 030001BU7 60 9.6280 BATE 23/05/2022 14:53:06 030001BU4 154 9.6280 BATE 23/05/2022 14:53:06 030001BU8 223 9.6280 BATE 23/05/2022 14:53:06 030001BU5 631 9.6240 XLON 23/05/2022 14:53:25 546801560112153 631 9.6240 XLON 23/05/2022 14:53:25 546801560112161 728 9.6240 XLON 23/05/2022 14:53:25 546801560112154 500 9.6200 XLON 23/05/2022 14:53:29 546801560112195 13 9.6220 XLON 23/05/2022 14:53:29 546801560112193 457 9.6220 XLON 23/05/2022 14:53:29 546801560112194 124 9.6200 XLON 23/05/2022 14:53:57 546801560112350 350 9.6200 XLON 23/05/2022 14:53:57 546801560112349 384 9.6200 XLON 23/05/2022 14:53:57 546801560112346 173 9.6100 BATE 23/05/2022 14:54:41 030001CAG 87 9.6100 BATE 23/05/2022 14:54:44 030001CAN 173 9.6040 BATE 23/05/2022 14:54:52 030001CCI 96 9.6060 BATE 23/05/2022 14:54:52 030001CCK 173 9.6060 BATE 23/05/2022 14:54:52 030001CCJ 8 9.6080 BATE 23/05/2022 14:54:52 030001CBU 639 9.6080 BATE 23/05/2022 14:54:52 030001CBV 100 9.6100 BATE 23/05/2022 14:54:52 030001CBZ 173 9.6100 BATE 23/05/2022 14:54:52 030001CBY 189 9.6100 BATE 23/05/2022 14:54:52 030001CC0 393 9.6000 BATE 23/05/2022 14:54:54 030001CCP 64 9.5960 BATE 23/05/2022 14:56:05 030001CL7 212 9.5960 BATE 23/05/2022 14:56:05 030001CL6 75 9.5960 BATE 23/05/2022 14:56:07 030001CLF 608 9.5940 BATE 23/05/2022 14:56:09 030001CMB 147 9.6000 XLON 23/05/2022 14:56:23 546801560113086 300 9.6000 XLON 23/05/2022 14:56:23 546801560113083 350 9.6000 XLON 23/05/2022 14:56:23 546801560113084 371 9.6000 XLON 23/05/2022 14:56:23 546801560113085 1,244 9.5980 XLON 23/05/2022 14:56:45 546801560113169 261 9.5980 XLON 23/05/2022 14:57:01 546801560113225 384 9.5980 XLON 23/05/2022 14:57:01 546801560113227 979 9.5980 XLON 23/05/2022 14:57:01 546801560113226 346 9.5980 BATE 23/05/2022 14:57:08 030001CSN 385 9.5980 BATE 23/05/2022 14:57:31 030001CUO 45 9.5980 XLON 23/05/2022 14:57:31 546801560113401 420 9.5980 XLON 23/05/2022 14:57:31 546801560113403 1,398 9.5980 XLON 23/05/2022 14:57:31 546801560113402 1 9.5960 BATE 23/05/2022 14:57:35 030001CV3 384 9.5960 BATE 23/05/2022 14:57:35 030001CV2 64 9.5900 XLON 23/05/2022 14:58:25 546801560113657 350 9.5900 XLON 23/05/2022 14:58:25 546801560113655 371 9.5900 XLON 23/05/2022 14:58:25 546801560113656 159 9.5840 BATE 23/05/2022 14:58:37 030001D2C 214 9.5840 BATE 23/05/2022 14:58:37 030001D2B 261 9.5800 BATE 23/05/2022 14:58:49 030001D4S 56 9.5800 BATE 23/05/2022 14:59:11 030001D73 72 9.5800 BATE 23/05/2022 14:59:11 030001D72 141 9.5800 BATE 23/05/2022 14:59:11 030001D74 216 9.5800 XLON 23/05/2022 14:59:11 546801560113867 364 9.5800 XLON 23/05/2022 14:59:11 546801560113868 15 9.5860 BATE 23/05/2022 15:00:00 030001DDJ 97 9.5860 BATE 23/05/2022 15:00:00 030001DDI 175 9.5860 BATE 23/05/2022 15:00:03 030001DE4 348 9.5860 XLON 23/05/2022 15:00:03 546801560114225 1,091 9.5860 XLON 23/05/2022 15:00:03 546801560114224 619 9.5860 BATE 23/05/2022 15:00:04 030001DE9 52 9.5780 XLON 23/05/2022 15:00:27 546801560114355 369 9.5780 XLON 23/05/2022 15:00:27 546801560114353 420 9.5780 XLON 23/05/2022 15:00:27 546801560114352 683 9.5780 XLON 23/05/2022 15:00:27 546801560114354 835 9.5780 XLON 23/05/2022 15:00:48 546801560114444 458 9.5760 XLON 23/05/2022 15:00:51 546801560114475 185 9.5680 XLON 23/05/2022 15:01:01 546801560114527 274 9.5680 XLON 23/05/2022 15:01:01 546801560114526 261 9.5660 BATE 23/05/2022 15:01:18 030001DRF 688 9.5660 BATE 23/05/2022 15:01:18 030001DRI 851 9.5600 BATE 23/05/2022 15:01:37 030001DU1 3 9.5580 BATE 23/05/2022 15:02:23 030001E14 539 9.5640 BATE 23/05/2022 15:02:59 030001E6M 1,461 9.5640 XLON 23/05/2022 15:02:59 546801560115185 166 9.5600 BATE 23/05/2022 15:03:04 030001E7U 231 9.5600 BATE 23/05/2022 15:03:04 030001E7T 168 9.5600 XLON 23/05/2022 15:03:04 546801560115220 989 9.5600 XLON 23/05/2022 15:03:04 546801560115219 135 9.5560 BATE 23/05/2022 15:03:19 030001EAP 100 9.5580 BATE 23/05/2022 15:03:19 030001EAR 142 9.5580 BATE 23/05/2022 15:03:19 030001EAU 173 9.5580 BATE 23/05/2022 15:03:19 030001EAS 189 9.5580 BATE 23/05/2022 15:03:19 030001EAQ 255 9.5580 BATE 23/05/2022 15:03:19 030001EAT 994 9.5580 BATE 23/05/2022 15:03:19 030001EAK 327 9.5560 XLON 23/05/2022 15:03:19 546801560115311 247 9.5580 XLON 23/05/2022 15:03:19 546801560115306 367 9.5580 XLON 23/05/2022 15:03:19 546801560115305 2 9.5500 BATE 23/05/2022 15:03:21 030001EBH 47 9.5500 BATE 23/05/2022 15:03:21 030001EBI 350 9.5540 XLON 23/05/2022 15:03:31 546801560115382 371 9.5540 XLON 23/05/2022 15:03:31 546801560115383 718 9.5540 XLON 23/05/2022 15:03:31 546801560115384 173 9.5540 BATE 23/05/2022 15:03:32 030001EDY 189 9.5540 BATE 23/05/2022 15:03:32 030001EDX 59 9.5520 BATE 23/05/2022 15:03:50 030001EG5 60 9.5520 BATE 23/05/2022 15:03:50 030001EG6 96 9.5520 BATE 23/05/2022 15:03:50 030001EG7 277 9.5520 BATE 23/05/2022 15:03:51 030001EG8 1,498 9.5520 XLON 23/05/2022 15:03:57 546801560115477 1,542 9.5600 XLON 23/05/2022 15:04:24 546801560115636 1,476 9.5580 XLON 23/05/2022 15:04:32 546801560115684 21 9.5660 BATE 23/05/2022 15:05:09 030001ERO 92 9.5660 BATE 23/05/2022 15:05:09 030001ERM 700 9.5660 BATE 23/05/2022 15:05:09 030001ERN 1,176 9.5660 XLON 23/05/2022 15:05:09 546801560115890 73 9.5640 XLON 23/05/2022 15:05:11 546801560115896 625 9.5640 XLON 23/05/2022 15:05:11 546801560115895 1,525 9.5620 XLON 23/05/2022 15:05:37 546801560116015 188 9.5620 BATE 23/05/2022 15:05:41 030001EWC 262 9.5620 BATE 23/05/2022 15:05:41 030001EWB 1,417 9.5700 XLON 23/05/2022 15:06:03 546801560116149 597 9.5760 XLON 23/05/2022 15:06:57 546801560116339 350 9.5760 XLON 23/05/2022 15:06:59 546801560116365 350 9.5760 XLON 23/05/2022 15:06:59 546801560116370 371 9.5760 XLON 23/05/2022 15:06:59 546801560116371 372 9.5760 XLON 23/05/2022 15:06:59 546801560116372 420 9.5760 XLON 23/05/2022 15:06:59 546801560116369 1,115 9.5760 XLON 23/05/2022 15:06:59 546801560116366 363 9.5680 XLON 23/05/2022 15:07:15 546801560116438 1,166 9.5680 XLON 23/05/2022 15:07:15 546801560116439 350 9.5680 XLON 23/05/2022 15:08:01 546801560116614 356 9.5680 XLON 23/05/2022 15:08:01 546801560116615 581 9.5640 XLON 23/05/2022 15:08:05 546801560116667 20 9.5640 XLON 23/05/2022 15:08:07 546801560116669 92 9.5640 XLON 23/05/2022 15:08:07 546801560116672 146 9.5640 XLON 23/05/2022 15:08:07 546801560116670 489 9.5640 XLON 23/05/2022 15:08:07 546801560116673 149 9.5720 BATE 23/05/2022 15:08:43 030001FM8 173 9.5720 BATE 23/05/2022 15:08:43 030001FM7 173 9.5740 BATE 23/05/2022 15:09:04 030001FOH 189 9.5740 BATE 23/05/2022 15:09:04 030001FOI 179 9.5700 BATE 23/05/2022 15:09:30 030001FR8 262 9.5700 BATE 23/05/2022 15:09:30 030001FR7 163 9.5640 BATE 23/05/2022 15:09:35 030001FS6 173 9.5640 BATE 23/05/2022 15:09:35 030001FS7 272 9.5640 BATE 23/05/2022 15:09:35 030001FS8 324 9.5660 BATE 23/05/2022 15:09:35 030001FS4 393 9.5680 XLON 23/05/2022 15:09:35 546801560116983 87 9.5660 BATE 23/05/2022 15:09:39 030001FU5 173 9.5660 BATE 23/05/2022 15:09:39 030001FUG 189 9.5660 BATE 23/05/2022 15:09:39 030001FU6 189 9.5660 BATE 23/05/2022 15:09:39 030001FUF 300 9.5680 XLON 23/05/2022 15:09:39 546801560117042 304 9.5680 XLON 23/05/2022 15:09:39 546801560117044 506 9.5680 XLON 23/05/2022 15:09:39 546801560117043 173 9.5640 BATE 23/05/2022 15:09:40 030001FUJ 200 9.5640 BATE 23/05/2022 15:09:40 030001FUI 103 9.5660 BATE 23/05/2022 15:09:40 030001FUH 142 9.5620 XLON 23/05/2022 15:09:40 546801560117058 300 9.5620 XLON 23/05/2022 15:09:40 546801560117057 157 9.5640 BATE 23/05/2022 15:09:41 030001FUM 189 9.5640 BATE 23/05/2022 15:09:41 030001FUL 2 9.5640 XLON 23/05/2022 15:09:52 546801560117079 246 9.5720 XLON 23/05/2022 15:10:35 546801560117261 42 9.5720 XLON 23/05/2022 15:10:38 546801560117276 350 9.5720 XLON 23/05/2022 15:10:38 546801560117277 173 9.5700 BATE 23/05/2022 15:10:44 030001G2N 189 9.5700 BATE 23/05/2022 15:10:44 030001G2O 203 9.5720 BATE 23/05/2022 15:10:55 030001G3K 200 9.5720 BATE 23/05/2022 15:11:11 030001G55 301 9.5800 XLON 23/05/2022 15:11:41 546801560117436 404 9.5800 XLON 23/05/2022 15:11:41 546801560117435 607 9.5800 XLON 23/05/2022 15:11:41 546801560117437 120 9.5860 XLON 23/05/2022 15:12:02 546801560117535 1,248 9.5860 XLON 23/05/2022 15:12:02 546801560117534 13 9.5840 BATE 23/05/2022 15:12:08 030001GCG 189 9.5840 BATE 23/05/2022 15:12:08 030001GCH 23 9.5840 BATE 23/05/2022 15:12:13 030001GCO 173 9.5840 BATE 23/05/2022 15:12:13 030001GCP 189 9.5840 BATE 23/05/2022 15:12:13 030001GCQ 100 9.5840 BATE 23/05/2022 15:12:16 030001GD4 173 9.5840 BATE 23/05/2022 15:12:16 030001GD3 3 9.5960 XLON 23/05/2022 15:12:48 546801560117663 521 9.5960 BATE 23/05/2022 15:12:55 030001GGF 15 9.5960 XLON 23/05/2022 15:12:55 546801560117693 355 9.5960 XLON 23/05/2022 15:12:55 546801560117692 206 9.5960 BATE 23/05/2022 15:13:03 030001GHE 377 9.5960 BATE 23/05/2022 15:13:03 030001GHF 399 9.5960 XLON 23/05/2022 15:13:03 546801560117727 173 9.5920 BATE 23/05/2022 15:13:20 030001GJA 189 9.5920 BATE 23/05/2022 15:13:20 030001GJ9 200 9.5920 BATE 23/05/2022 15:13:20 030001GJB 173 9.5900 BATE 23/05/2022 15:13:21 030001GJO 189 9.5900 BATE 23/05/2022 15:13:21 030001GJP 320 9.5900 XLON 23/05/2022 15:13:21 546801560117827 325 9.5900 XLON 23/05/2022 15:13:21 546801560117828 350 9.5900 BATE 23/05/2022 15:13:24 030001GKN 88 9.5920 XLON 23/05/2022 15:13:35 546801560117877 114 9.5920 XLON 23/05/2022 15:13:35 546801560117876 135 9.5920 XLON 23/05/2022 15:13:35 546801560117878 613 9.5900 BATE 23/05/2022 15:14:01 030001GN4 36 9.5880 BATE 23/05/2022 15:14:02 030001GNC 80 9.5880 BATE 23/05/2022 15:14:02 030001GND 130 9.5880 BATE 23/05/2022 15:14:02 030001GNB 176 9.5880 BATE 23/05/2022 15:14:02 030001GNA 15 9.5860 BATE 23/05/2022 15:14:04 030001GNH 32 9.5860 BATE 23/05/2022 15:14:06 030001GNW 84 9.5860 BATE 23/05/2022 15:14:06 030001GNV 256 9.5860 BATE 23/05/2022 15:14:06 030001GNU 373 9.5920 BATE 23/05/2022 15:14:17 030001GOZ 54 9.5920 BATE 23/05/2022 15:14:21 030001GQ8 100 9.5920 BATE 23/05/2022 15:14:21 030001GQ9 38 9.5920 XLON 23/05/2022 15:14:23 546801560117998 625 9.5900 BATE 23/05/2022 15:14:38 030001GRH 100 9.5920 BATE 23/05/2022 15:14:38 030001GRI 173 9.5920 BATE 23/05/2022 15:14:38 030001GRJ 873 9.5900 XLON 23/05/2022 15:14:38 546801560118018 12 9.5920 BATE 23/05/2022 15:14:52 030001GSE 1,448 9.5920 BATE 23/05/2022 15:14:52 030001GSF 742 9.5900 XLON 23/05/2022 15:15:06 546801560118081 261 9.5900 BATE 23/05/2022 15:15:07 030001GUC 309 9.5900 BATE 23/05/2022 15:15:07 030001GUD 15 9.5900 BATE 23/05/2022 15:15:16 030001GV1 30 9.5900 BATE 23/05/2022 15:15:16 030001GV2 35 9.5900 BATE 23/05/2022 15:15:16 030001GV0 46 9.5900 BATE 23/05/2022 15:15:16 030001GV3 46 9.5900 BATE 23/05/2022 15:15:16 030001GV4 354 9.5900 BATE 23/05/2022 15:15:16 030001GUZ 53 9.5900 XLON 23/05/2022 15:15:16 546801560118113 314 9.5900 XLON 23/05/2022 15:15:16 546801560118114 410 9.5900 XLON 23/05/2022 15:15:16 546801560118117 793 9.5900 XLON 23/05/2022 15:15:16 546801560118118 816 9.5900 XLON 23/05/2022 15:15:16 546801560118106 296 9.5900 XLON 23/05/2022 15:15:17 546801560118119 112 9.5920 XLON 23/05/2022 15:16:17 546801560118291 388 9.5920 XLON 23/05/2022 15:16:17 546801560118290 888 9.5920 XLON 23/05/2022 15:16:17 546801560118286 391 9.5860 XLON 23/05/2022 15:16:48 546801560118411 393 9.5860 XLON 23/05/2022 15:16:48 546801560118410 400 9.5820 BATE 23/05/2022 15:16:55 030001H82 909 9.5820 BATE 23/05/2022 15:16:55 030001H81 1,066 9.5840 XLON 23/05/2022 15:16:55 546801560118444 617 9.5880 BATE 23/05/2022 15:17:13 030001HAZ 1,195 9.5880 XLON 23/05/2022 15:17:13 546801560118538 667 9.5940 BATE 23/05/2022 15:17:35 030001HEI 545 9.5940 XLON 23/05/2022 15:17:35 546801560118681 100 9.6060 BATE 23/05/2022 15:17:50 030001HJY 100 9.6080 BATE 23/05/2022 15:17:50 030001HK1 173 9.6080 BATE 23/05/2022 15:17:50 030001HJZ 189 9.6080 BATE 23/05/2022 15:17:50 030001HK0 46 9.6060 BATE 23/05/2022 15:17:51 030001HK7 173 9.6060 BATE 23/05/2022 15:17:51 030001HK8 179 9.6060 BATE 23/05/2022 15:17:51 030001HK9 252 9.5980 XLON 23/05/2022 15:17:53 546801560118871 922 9.5980 XLON 23/05/2022 15:17:53 546801560118870 296 9.5980 XLON 23/05/2022 15:17:58 546801560118895 314 9.5980 XLON 23/05/2022 15:17:58 546801560118896 325 9.5980 XLON 23/05/2022 15:17:58 546801560118894 371 9.5960 BATE 23/05/2022 15:18:02 030001HM3 360 9.5960 XLON 23/05/2022 15:18:02 546801560118906 371 9.5960 XLON 23/05/2022 15:18:02 546801560118905 200 9.5960 BATE 23/05/2022 15:19:02 030001HQO 200 9.5940 BATE 23/05/2022 15:19:10 030001HR5 710 9.5900 XLON 23/05/2022 15:20:03 546801560119274 350 9.5880 XLON 23/05/2022 15:20:04 546801560119287 371 9.5880 XLON 23/05/2022 15:20:04 546801560119288 56 9.5900 XLON 23/05/2022 15:20:04 546801560119289 20 9.5920 BATE 23/05/2022 15:20:24 030001I0O 240 9.5920 BATE 23/05/2022 15:20:43 030001I3B 282 9.5920 BATE 23/05/2022 15:20:43 030001I3A 100 9.5940 BATE 23/05/2022 15:21:13 030001I69 173 9.5940 BATE 23/05/2022 15:21:13 030001I6A 406 9.5940 BATE 23/05/2022 15:21:13 030001I67 1,509 9.5940 XLON 23/05/2022 15:21:13 546801560119481 589 9.5920 XLON 23/05/2022 15:21:44 546801560119549 142 9.5920 XLON 23/05/2022 15:21:48 546801560119556 350 9.5920 XLON 23/05/2022 15:21:48 546801560119551 65 9.6000 BATE 23/05/2022 15:22:33 030001IE7 24 9.6000 BATE 23/05/2022 15:22:34 030001IE8 134 9.6000 BATE 23/05/2022 15:22:34 030001IE9 16 9.6000 BATE 23/05/2022 15:23:21 030001IJB 48 9.6000 BATE 23/05/2022 15:23:21 030001IJ9 111 9.6000 BATE 23/05/2022 15:23:21 030001IJA 438 9.6000 BATE 23/05/2022 15:23:21 030001IJH 498 9.6000 BATE 23/05/2022 15:23:21 030001IJC 199 9.5900 BATE 23/05/2022 15:24:07 030001IQ0 554 9.5900 BATE 23/05/2022 15:24:22 030001IRG 576 9.5900 XLON 23/05/2022 15:24:22 546801560120007 133 9.5880 XLON 23/05/2022 15:24:46 546801560120058 512 9.5880 XLON 23/05/2022 15:24:46 546801560120057 136 9.5880 XLON 23/05/2022 15:24:56 546801560120100 1,299 9.5880 XLON 23/05/2022 15:25:03 546801560120112 348 9.5840 XLON 23/05/2022 15:25:19 546801560120205 589 9.5840 XLON 23/05/2022 15:25:19 546801560120203 381 9.5920 XLON 23/05/2022 15:26:46 546801560120491 474 9.5920 XLON 23/05/2022 15:26:46 546801560120490 163 9.5900 BATE 23/05/2022 15:26:51 030001JAP 494 9.5900 BATE 23/05/2022 15:26:51 030001JAQ 1,579 9.5840 XLON 23/05/2022 15:27:22 546801560120604 173 9.5840 BATE 23/05/2022 15:27:23 030001JFY 194 9.5840 BATE 23/05/2022 15:27:23 030001JFZ 16 9.5820 XLON 23/05/2022 15:27:30 546801560120658 920 9.5820 XLON 23/05/2022 15:27:30 546801560120657 1,161 9.5840 XLON 23/05/2022 15:27:43 546801560120715 893 9.5800 XLON 23/05/2022 15:28:01 546801560120823 27 9.5800 XLON 23/05/2022 15:28:02 546801560120834 462 9.5800 XLON 23/05/2022 15:28:02 546801560120835 2 9.5800 XLON 23/05/2022 15:28:11 546801560120860 8 9.5800 XLON 23/05/2022 15:28:11 546801560120861 371 9.5800 XLON 23/05/2022 15:28:11 546801560120859 715 9.5800 XLON 23/05/2022 15:28:11 546801560120856 173 9.5820 BATE 23/05/2022 15:28:34 030001JR2 189 9.5820 BATE 23/05/2022 15:28:34 030001JR3 200 9.5820 BATE 23/05/2022 15:28:34 030001JR4 236 9.5820 BATE 23/05/2022 15:28:34 030001JR5 87 9.5840 BATE 23/05/2022 15:28:51 030001JSI 34 9.5820 BATE 23/05/2022 15:28:53 030001JSQ 210 9.5820 BATE 23/05/2022 15:28:53 030001JSP 223 9.5820 BATE 23/05/2022 15:28:55 030001JSV 173 9.5960 BATE 23/05/2022 15:29:36 030001JXX 185 9.5960 BATE 23/05/2022 15:29:36 030001JXU 379 9.5960 BATE 23/05/2022 15:29:36 030001JXW 612 9.5960 BATE 23/05/2022 15:29:36 030001JXV 146 9.5940 XLON 23/05/2022 15:29:36 546801560121086 436 9.5940 XLON 23/05/2022 15:29:36 546801560121087 43 9.6080 XLON 23/05/2022 15:30:08 546801560121343 1,440 9.6080 XLON 23/05/2022 15:30:08 546801560121344 672 9.6040 XLON 23/05/2022 15:30:11 546801560121358 841 9.6040 XLON 23/05/2022 15:30:12 546801560121362 171 9.6000 XLON 23/05/2022 15:30:18 546801560121392 1,148 9.6000 XLON 23/05/2022 15:30:18 546801560121393 87 9.6100 BATE 23/05/2022 15:30:37 030001K6U 173 9.6100 BATE 23/05/2022 15:30:37 030001K6V 189 9.6100 BATE 23/05/2022 15:30:37 030001K6T 189 9.6100 BATE 23/05/2022 15:30:38 030001K74 261 9.6080 XLON 23/05/2022 15:30:38 546801560121502 482 9.6080 XLON 23/05/2022 15:30:38 546801560121503 100 9.6100 BATE 23/05/2022 15:30:40 030001K7G 173 9.6100 BATE 23/05/2022 15:30:40 030001K7F 189 9.6100 BATE 23/05/2022 15:30:42 030001K7K 200 9.6100 BATE 23/05/2022 15:30:42 030001K7L 276 9.6080 XLON 23/05/2022 15:30:50 546801560121536 291 9.6080 XLON 23/05/2022 15:30:50 546801560121539 420 9.6080 XLON 23/05/2022 15:30:50 546801560121538 512 9.6080 XLON 23/05/2022 15:30:50 546801560121535 657 9.6040 XLON 23/05/2022 15:31:04 546801560121585 173 9.6200 BATE 23/05/2022 15:32:16 030001KIH 189 9.6200 BATE 23/05/2022 15:32:16 030001KIG 200 9.6200 BATE 23/05/2022 15:32:16 030001KIF 1 9.6160 BATE 23/05/2022 15:32:18 030001KIS 171 9.6160 BATE 23/05/2022 15:32:18 030001KIR 354 9.6160 BATE 23/05/2022 15:32:18 030001KIN 42 9.6200 BATE 23/05/2022 15:32:18 030001KIK 173 9.6200 BATE 23/05/2022 15:32:18 030001KIL 189 9.6200 BATE 23/05/2022 15:32:18 030001KIM 967 9.6180 BATE 23/05/2022 15:33:04 030001KPD 371 9.6260 XLON 23/05/2022 15:33:37 546801560122007 12 9.6260 XLON 23/05/2022 15:33:42 546801560122019 311 9.6260 XLON 23/05/2022 15:33:42 546801560122020 1,551 9.6220 XLON 23/05/2022 15:33:45 546801560122029 833 9.6200 XLON 23/05/2022 15:33:47 546801560122045 189 9.6260 BATE 23/05/2022 15:34:30 030001L03 260 9.6200 XLON 23/05/2022 15:34:42 546801560122189 1,169 9.6200 XLON 23/05/2022 15:34:42 546801560122190 62 9.6220 XLON 23/05/2022 15:35:10 546801560122267 589 9.6220 XLON 23/05/2022 15:35:10 546801560122272 845 9.6220 XLON 23/05/2022 15:35:10 546801560122268 19 9.6200 XLON 23/05/2022 15:35:26 546801560122302 260 9.6200 XLON 23/05/2022 15:35:26 546801560122301 87 9.6260 BATE 23/05/2022 15:35:52 030001L9Y 173 9.6280 BATE 23/05/2022 15:35:52 030001LA0 189 9.6280 BATE 23/05/2022 15:35:52 030001L9Z 245 9.6260 BATE 23/05/2022 15:35:54 030001LA8 100 9.6320 BATE 23/05/2022 15:35:59 030001LB0 173 9.6320 BATE 23/05/2022 15:35:59 030001LAZ 189 9.6320 BATE 23/05/2022 15:35:59 030001LAY 87 9.6320 BATE 23/05/2022 15:36:00 030001LBE 100 9.6320 BATE 23/05/2022 15:36:00 030001LBD 173 9.6320 BATE 23/05/2022 15:36:00 030001LBC 189 9.6320 BATE 23/05/2022 15:36:00 030001LBB 100 9.6320 BATE 23/05/2022 15:36:02 030001LBR 173 9.6320 BATE 23/05/2022 15:36:02 030001LBQ 189 9.6320 BATE 23/05/2022 15:36:02 030001LBP 377 9.6320 BATE 23/05/2022 15:36:02 030001LBS 1,551 9.6280 BATE 23/05/2022 15:36:04 030001LC1 898 9.6280 XLON 23/05/2022 15:36:04 546801560122449 740 9.6260 BATE 23/05/2022 15:36:06 030001LCG 385 9.6240 XLON 23/05/2022 15:36:06 546801560122464 651 9.6260 XLON 23/05/2022 15:36:06 546801560122454 764 9.6260 XLON 23/05/2022 15:36:06 546801560122461 173 9.6240 BATE 23/05/2022 15:36:20 030001LF6 189 9.6240 BATE 23/05/2022 15:36:20 030001LF5 296 9.6240 BATE 23/05/2022 15:36:20 030001LF7 200 9.6240 BATE 23/05/2022 15:36:30 030001LGQ 173 9.6240 BATE 23/05/2022 15:36:32 030001LHW 200 9.6240 BATE 23/05/2022 15:36:32 030001LHV 318 9.6200 XLON 23/05/2022 15:36:33 546801560122590 350 9.6200 XLON 23/05/2022 15:36:33 546801560122589 546 9.6200 XLON 23/05/2022 15:36:33 546801560122591 342 9.6200 BATE 23/05/2022 15:36:34 030001LIQ 378 9.6200 BATE 23/05/2022 15:36:34 030001LIR 30 9.6200 BATE 23/05/2022 15:36:41 030001LJU 100 9.6200 BATE 23/05/2022 15:36:41 030001LJV 1,391 9.6180 XLON 23/05/2022 15:37:27 546801560122876 1,438 9.6180 XLON 23/05/2022 15:37:27 546801560122870 715 9.6180 XLON 23/05/2022 15:37:29 546801560122885 100 9.6200 BATE 23/05/2022 15:37:51 030001LT9 1,416 9.6200 XLON 23/05/2022 15:38:13 546801560123042 72 9.6220 BATE 23/05/2022 15:38:33 030001LXK 338 9.6220 BATE 23/05/2022 15:38:33 030001LXJ 159 9.6220 BATE 23/05/2022 15:38:40 030001LYJ 32 9.6220 BATE 23/05/2022 15:38:42 030001LZ0 52 9.6220 BATE 23/05/2022 15:38:42 030001LYY 121 9.6220 BATE 23/05/2022 15:38:42 030001LYZ 153 9.6220 BATE 23/05/2022 15:38:42 030001LZ2 205 9.6220 BATE 23/05/2022 15:38:42 030001LZ1 1,156 9.6300 XLON 23/05/2022 15:39:04 546801560123181 189 9.6320 BATE 23/05/2022 15:39:18 030001M2X 87 9.6320 BATE 23/05/2022 15:39:21 030001M38 133 9.6320 BATE 23/05/2022 15:39:21 030001M3A 173 9.6320 BATE 23/05/2022 15:39:21 030001M39 173 9.6320 BATE 23/05/2022 15:39:24 030001M3E 189 9.6320 BATE 23/05/2022 15:39:24 030001M3G 200 9.6320 BATE 23/05/2022 15:39:24 030001M3F 814 9.6320 BATE 23/05/2022 15:39:26 030001M44 90 9.6300 BATE 23/05/2022 15:39:51 030001M6C 119 9.6300 BATE 23/05/2022 15:39:51 030001M6I 200 9.6300 BATE 23/05/2022 15:39:51 030001M6H 212 9.6300 BATE 23/05/2022 15:39:51 030001M6B 499 9.6300 BATE 23/05/2022 15:39:51 030001M6D 386 9.6300 XLON 23/05/2022 15:39:51 546801560123259 956 9.6300 XLON 23/05/2022 15:39:51 546801560123263 20 9.6240 XLON 23/05/2022 15:40:06 546801560123325 528 9.6240 XLON 23/05/2022 15:40:07 546801560123334 95 9.6320 BATE 23/05/2022 15:41:10 030001MJJ 1,210 9.6320 BATE 23/05/2022 15:41:10 030001MJK 106 9.6320 XLON 23/05/2022 15:41:10 546801560123591 561 9.6320 XLON 23/05/2022 15:41:10 546801560123592 346 9.6320 BATE 23/05/2022 15:41:16 030001MKM 100 9.6340 BATE 23/05/2022 15:41:23 030001MKV 173 9.6340 BATE 23/05/2022 15:41:23 030001MKW 189 9.6340 BATE 23/05/2022 15:41:23 030001MKU 173 9.6360 BATE 23/05/2022 15:41:40 030001MN7 40 9.6340 BATE 23/05/2022 15:41:44 030001MNX 89 9.6340 BATE 23/05/2022 15:41:44 030001MNY 226 9.6340 BATE 23/05/2022 15:41:44 030001MNW 320 9.6340 BATE 23/05/2022 15:41:44 030001MNZ 100 9.6320 BATE 23/05/2022 15:41:46 030001MPA 118 9.6320 BATE 23/05/2022 15:41:46 030001MPB 126 9.6320 BATE 23/05/2022 15:41:46 030001MP5 126 9.6320 BATE 23/05/2022 15:41:46 030001MP9 229 9.6320 BATE 23/05/2022 15:41:46 030001MP4 133 9.6340 XLON 23/05/2022 15:41:46 546801560123733 483 9.6340 XLON 23/05/2022 15:41:46 546801560123737 995 9.6340 XLON 23/05/2022 15:41:46 546801560123734 10 9.6300 BATE 23/05/2022 15:41:52 030001MQN 25 9.6300 BATE 23/05/2022 15:41:53 030001MQR 198 9.6300 BATE 23/05/2022 15:41:53 030001MQS 719 9.6300 BATE 23/05/2022 15:41:53 030001MQT 96 9.6260 XLON 23/05/2022 15:43:08 546801560123994 711 9.6260 XLON 23/05/2022 15:43:08 546801560123993 451 9.6220 XLON 23/05/2022 15:43:13 546801560124002 140 9.6200 BATE 23/05/2022 15:44:29 030001N77 203 9.6200 BATE 23/05/2022 15:44:29 030001N78 1,501 9.6180 BATE 23/05/2022 15:44:30 030001N7I 162 9.6120 XLON 23/05/2022 15:44:34 546801560124262 354 9.6120 XLON 23/05/2022 15:44:34 546801560124263 132 9.6120 XLON 23/05/2022 15:44:35 546801560124265 370 9.6120 XLON 23/05/2022 15:44:35 546801560124264 200 9.6260 BATE 23/05/2022 15:45:12 030001NC7 1,455 9.6260 BATE 23/05/2022 15:45:12 030001NC6 961 9.6260 XLON 23/05/2022 15:45:12 546801560124336 601 9.6240 XLON 23/05/2022 15:45:25 546801560124358 1,114 9.6220 XLON 23/05/2022 15:46:12 546801560124444 418 9.6180 XLON 23/05/2022 15:46:35 546801560124576 347 9.6180 XLON 23/05/2022 15:46:36 546801560124592 10 9.6160 BATE 23/05/2022 15:46:50 030001NO5 14 9.6160 BATE 23/05/2022 15:46:50 030001NO4 51 9.6160 BATE 23/05/2022 15:46:50 030001NO3 69 9.6160 BATE 23/05/2022 15:46:50 030001NOB 109 9.6160 BATE 23/05/2022 15:46:50 030001NOC 685 9.6160 BATE 23/05/2022 15:46:50 030001NO6 400 9.6160 BATE 23/05/2022 15:46:53 030001NP0 25 9.6160 BATE 23/05/2022 15:46:56 030001NP6 25 9.6160 BATE 23/05/2022 15:46:56 030001NPA 26 9.6160 BATE 23/05/2022 15:46:56 030001NP8 106 9.6160 BATE 23/05/2022 15:46:56 030001NP7 735 9.6160 BATE 23/05/2022 15:46:56 030001NPF 69 9.6280 XLON 23/05/2022 15:48:30 546801560125010 1,155 9.6280 XLON 23/05/2022 15:48:30 546801560125009 144 9.6280 BATE 23/05/2022 15:48:56 030001O61 180 9.6280 BATE 23/05/2022 15:48:56 030001O60 964 9.6280 BATE 23/05/2022 15:48:56 030001O62 235 9.6280 XLON 23/05/2022 15:48:56 546801560125072 322 9.6280 XLON 23/05/2022 15:48:56 546801560125073 23 9.6280 BATE 23/05/2022 15:48:57 030001O65 65 9.6280 BATE 23/05/2022 15:48:57 030001O64 236 9.6280 BATE 23/05/2022 15:48:57 030001O63 1,334 9.6280 BATE 23/05/2022 15:49:02 030001O6Z 28 9.6280 BATE 23/05/2022 15:49:22 030001O8X 359 9.6280 BATE 23/05/2022 15:49:22 030001O8Z 532 9.6280 BATE 23/05/2022 15:49:22 030001O8Y 152 9.6260 BATE 23/05/2022 15:49:29 030001O9V 335 9.6260 BATE 23/05/2022 15:49:29 030001O9W 648 9.6240 BATE 23/05/2022 15:49:37 030001OBK 464 9.6200 BATE 23/05/2022 15:50:57 030001OLG 220 9.6180 XLON 23/05/2022 15:51:05 546801560125465 1,339 9.6180 XLON 23/05/2022 15:51:05 546801560125464 17 9.6180 BATE 23/05/2022 15:51:13 030001OP2 22 9.6180 BATE 23/05/2022 15:51:13 030001OP5 31 9.6180 BATE 23/05/2022 15:51:13 030001OP4 38 9.6180 BATE 23/05/2022 15:51:13 030001OP3 42 9.6180 BATE 23/05/2022 15:51:13 030001OP6 85 9.6180 BATE 23/05/2022 15:51:13 030001OP1 244 9.6180 BATE 23/05/2022 15:51:13 030001OOZ 299 9.6180 BATE 23/05/2022 15:51:13 030001OP0 440 9.6180 BATE 23/05/2022 15:51:13 030001OP9 683 9.6180 BATE 23/05/2022 15:51:13 030001OP7 1,547 9.6180 XLON 23/05/2022 15:51:13 546801560125547 500 9.6140 BATE 23/05/2022 15:51:15 030001OPX 230 9.6140 BATE 23/05/2022 15:51:16 030001OQ4 567 9.6140 BATE 23/05/2022 15:51:16 030001OQ3 1,377 9.6100 XLON 23/05/2022 15:52:33 546801560125852 291 9.6100 XLON 23/05/2022 15:52:34 546801560125854 281 9.6100 XLON 23/05/2022 15:52:49 546801560125885 953 9.6100 XLON 23/05/2022 15:52:49 546801560125886 314 9.6100 XLON 23/05/2022 15:54:13 546801560126189 717 9.6100 XLON 23/05/2022 15:54:13 546801560126188 579 9.6080 XLON 23/05/2022 15:54:28 546801560126227 1,094 9.6080 BATE 23/05/2022 15:55:06 030001PM2 93 9.6080 XLON 23/05/2022 15:55:08 546801560126334 93 9.6080 XLON 23/05/2022 15:55:08 546801560126336 158 9.6080 XLON 23/05/2022 15:55:08 546801560126335 591 9.6120 XLON 23/05/2022 15:55:37 546801560126436 11 9.6140 BATE 23/05/2022 15:56:48 030001PZO 17 9.6140 BATE 23/05/2022 15:56:48 030001PZP 19 9.6140 BATE 23/05/2022 15:56:48 030001PZQ 58 9.6140 BATE 23/05/2022 15:56:48 030001PZR 147 9.6140 BATE 23/05/2022 15:56:48 030001PZN 28 9.6140 BATE 23/05/2022 15:57:51 030001Q6B 37 9.6140 BATE 23/05/2022 15:57:51 030001Q6C 299 9.6140 BATE 23/05/2022 15:57:51 030001Q6D 84 9.6140 XLON 23/05/2022 15:57:51 546801560126729 286 9.6140 XLON 23/05/2022 15:57:51 546801560126728 221 9.6200 BATE 23/05/2022 15:59:20 030001QK2 429 9.6200 BATE 23/05/2022 15:59:20 030001QK1 818 9.6200 XLON 23/05/2022 15:59:20 546801560127099 13 9.6200 BATE 23/05/2022 15:59:45 030001QOE 15 9.6200 BATE 23/05/2022 15:59:45 030001QOA 17 9.6200 BATE 23/05/2022 15:59:45 030001QOG 18 9.6200 BATE 23/05/2022 15:59:45 030001QOC 20 9.6200 BATE 23/05/2022 15:59:45 030001QOD 23 9.6200 BATE 23/05/2022 15:59:45 030001QOI 24 9.6200 BATE 23/05/2022 15:59:45 030001QOF 34 9.6200 BATE 23/05/2022 15:59:45 030001QOB 128 9.6200 BATE 23/05/2022 15:59:45 030001QO9 137 9.6200 BATE 23/05/2022 15:59:45 030001QOH 28 9.6200 XLON 23/05/2022 15:59:45 546801560127158 315 9.6180 BATE 23/05/2022 16:00:10 030001QSK 677 9.6180 XLON 23/05/2022 16:00:12 546801560127239 209 9.6200 XLON 23/05/2022 16:01:21 546801560127512 350 9.6200 XLON 23/05/2022 16:01:21 546801560127511 897 9.6200 XLON 23/05/2022 16:01:21 546801560127508 1,015 9.6340 XLON 23/05/2022 16:01:55 546801560127763 93 9.6320 XLON 23/05/2022 16:02:02 546801560127787 349 9.6320 XLON 23/05/2022 16:02:02 546801560127786 580 9.6320 XLON 23/05/2022 16:02:07 546801560127799 15 9.6300 BATE 23/05/2022 16:02:11 030001RCC 16 9.6300 BATE 23/05/2022 16:02:11 030001RCA 112 9.6300 BATE 23/05/2022 16:02:11 030001RCD 197 9.6300 BATE 23/05/2022 16:02:11 030001RCB 402 9.6300 XLON 23/05/2022 16:02:11 546801560127811 260 9.6340 BATE 23/05/2022 16:02:33 030001RF0 535 9.6400 XLON 23/05/2022 16:02:52 546801560128086 231 9.6420 BATE 23/05/2022 16:03:12 030001RKC 358 9.6400 BATE 23/05/2022 16:03:44 030001ROF 12 9.6460 BATE 23/05/2022 16:04:08 030001RRP 9 9.6460 BATE 23/05/2022 16:04:21 030001RSW 189 9.6440 BATE 23/05/2022 16:04:26 030001RTG 60 9.6480 XLON 23/05/2022 16:05:09 546801560128734 100 9.6480 XLON 23/05/2022 16:05:09 546801560128731 100 9.6480 XLON 23/05/2022 16:05:09 546801560128732 100 9.6480 XLON 23/05/2022 16:05:09 546801560128733 173 9.6460 BATE 23/05/2022 16:05:20 030001S0S 189 9.6460 BATE 23/05/2022 16:05:20 030001S0T 300 9.6460 XLON 23/05/2022 16:05:20 546801560128781 27 9.6460 XLON 23/05/2022 16:05:22 546801560128820 100 9.6460 XLON 23/05/2022 16:05:22 546801560128817 100 9.6460 XLON 23/05/2022 16:05:22 546801560128818 100 9.6460 XLON 23/05/2022 16:05:22 546801560128819 87 9.6460 BATE 23/05/2022 16:05:25 030001S24 21 9.6480 XLON 23/05/2022 16:05:47 546801560128878 70 9.6480 XLON 23/05/2022 16:05:47 546801560128874 88 9.6480 XLON 23/05/2022 16:05:47 546801560128877 100 9.6480 XLON 23/05/2022 16:05:47 546801560128875 100 9.6480 XLON 23/05/2022 16:05:47 546801560128876 85 9.6500 XLON 23/05/2022 16:06:07 546801560128992 1,240 9.6500 XLON 23/05/2022 16:06:07 546801560128993 340 9.6520 XLON 23/05/2022 16:06:12 546801560129032 642 9.6500 XLON 23/05/2022 16:06:13 546801560129034 189 9.6500 BATE 23/05/2022 16:06:14 030001SAA 173 9.6480 BATE 23/05/2022 16:06:20 030001SC0 189 9.6480 BATE 23/05/2022 16:06:20 030001SC1 8 9.6480 BATE 23/05/2022 16:06:27 030001SD7 173 9.6480 BATE 23/05/2022 16:06:30 030001SDF 180 9.6440 BATE 23/05/2022 16:06:40 030001SEC 200 9.6440 BATE 23/05/2022 16:06:40 030001SED 87 9.6440 BATE 23/05/2022 16:06:42 030001SES 100 9.6440 BATE 23/05/2022 16:06:42 030001SET 88 9.6440 XLON 23/05/2022 16:06:51 546801560129196 241 9.6440 XLON 23/05/2022 16:06:51 546801560129197 1,255 9.6420 XLON 23/05/2022 16:06:57 546801560129208 169 9.6420 BATE 23/05/2022 16:06:58 030001SHW 243 9.6420 BATE 23/05/2022 16:06:58 030001SHX 2 9.6440 BATE 23/05/2022 16:07:07 030001SJD 87 9.6460 BATE 23/05/2022 16:07:16 030001SKV 100 9.6460 BATE 23/05/2022 16:07:16 030001SKW 4 9.6460 BATE 23/05/2022 16:07:19 030001SLC 131 9.6460 BATE 23/05/2022 16:07:19 030001SLB 173 9.6460 BATE 23/05/2022 16:07:30 030001SND 186 9.6460 BATE 23/05/2022 16:07:30 030001SNE 87 9.6420 BATE 23/05/2022 16:07:31 030001SO3 919 9.6420 BATE 23/05/2022 16:07:31 030001SO4 1,000 9.6420 BATE 23/05/2022 16:07:31 030001SNW 198 9.6520 XLON 23/05/2022 16:08:49 546801560129528 95 9.6500 XLON 23/05/2022 16:08:53 546801560129548 44 9.6520 BATE 23/05/2022 16:09:00 030001T2R 1,496 9.6500 XLON 23/05/2022 16:09:25 546801560129661 350 9.6520 XLON 23/05/2022 16:09:25 546801560129664 371 9.6520 XLON 23/05/2022 16:09:25 546801560129665 173 9.6500 BATE 23/05/2022 16:09:26 030001T6A 189 9.6500 BATE 23/05/2022 16:09:26 030001T6B 126 9.6480 BATE 23/05/2022 16:09:34 030001T6Y 260 9.6480 BATE 23/05/2022 16:09:34 030001T6X 260 9.6480 BATE 23/05/2022 16:09:47 030001T8V 42 9.6480 BATE 23/05/2022 16:09:50 030001T95 70 9.6480 BATE 23/05/2022 16:09:50 030001T96 534 9.6480 BATE 23/05/2022 16:09:50 030001T97 623 9.6480 BATE 23/05/2022 16:09:50 030001T93 584 9.6460 BATE 23/05/2022 16:10:07 030001TCP 604 9.6460 BATE 23/05/2022 16:10:07 030001TCO 91 9.6380 BATE 23/05/2022 16:11:07 030001TIV 28 9.6400 XLON 23/05/2022 16:11:23 546801560130085 290 9.6400 XLON 23/05/2022 16:11:23 546801560130084 655 9.6380 BATE 23/05/2022 16:12:02 030001TR7 300 9.6420 XLON 23/05/2022 16:13:11 546801560130361 300 9.6460 XLON 23/05/2022 16:13:33 546801560130412 350 9.6460 XLON 23/05/2022 16:13:33 546801560130413 217 9.6480 XLON 23/05/2022 16:13:46 546801560130445 556 9.6480 XLON 23/05/2022 16:13:46 546801560130446 323 9.6480 XLON 23/05/2022 16:13:48 546801560130450 57 9.6480 XLON 23/05/2022 16:14:04 546801560130486 482 9.6480 XLON 23/05/2022 16:14:04 546801560130487 260 9.6480 BATE 23/05/2022 16:14:16 030001U7E 380 9.6480 BATE 23/05/2022 16:14:20 030001U7M 632 9.6480 XLON 23/05/2022 16:14:20 546801560130538 378 9.6480 BATE 23/05/2022 16:14:37 030001U93 640 9.6480 BATE 23/05/2022 16:14:37 030001U94 211 9.6460 XLON 23/05/2022 16:14:37 546801560130604 207 9.6480 XLON 23/05/2022 16:14:37 546801560130603 231 9.6480 XLON 23/05/2022 16:14:37 546801560130597 268 9.6480 XLON 23/05/2022 16:14:37 546801560130599 364 9.6480 XLON 23/05/2022 16:14:37 546801560130600 420 9.6480 XLON 23/05/2022 16:14:37 546801560130602 16 9.6520 BATE 23/05/2022 16:15:04 030001UFP 107 9.6520 BATE 23/05/2022 16:15:04 030001UFO 17 9.6520 BATE 23/05/2022 16:15:18 030001UHZ 21 9.6520 BATE 23/05/2022 16:15:18 030001UHX 64 9.6520 BATE 23/05/2022 16:15:18 030001UHY 373 9.6520 BATE 23/05/2022 16:15:18 030001UI0 227 9.6520 XLON 23/05/2022 16:15:18 546801560130835 300 9.6520 XLON 23/05/2022 16:15:18 546801560130834 100 9.6520 BATE 23/05/2022 16:15:19 030001UIH 5 9.6520 XLON 23/05/2022 16:15:20 546801560130850 33 9.6520 XLON 23/05/2022 16:15:20 546801560130851 114 9.6520 XLON 23/05/2022 16:15:20 546801560130853 203 9.6520 XLON 23/05/2022 16:15:20 546801560130852 17 9.6520 BATE 23/05/2022 16:15:57 030001UO8 323 9.6560 XLON 23/05/2022 16:16:17 546801560131068 47 9.6580 BATE 23/05/2022 16:16:19 030001UVF 184 9.6580 XLON 23/05/2022 16:16:19 546801560131076 335 9.6560 BATE 23/05/2022 16:16:25 030001UWB 33 9.6540 BATE 23/05/2022 16:16:44 030001UYO 589 9.6540 BATE 23/05/2022 16:16:44 030001UYP 1,462 9.6540 XLON 23/05/2022 16:16:44 546801560131171 20 9.6560 XLON 23/05/2022 16:16:44 546801560131169 350 9.6560 XLON 23/05/2022 16:16:44 546801560131168 15 9.6520 BATE 23/05/2022 16:16:45 030001UYQ 129 9.6520 BATE 23/05/2022 16:17:04 030001V2A 173 9.6520 BATE 23/05/2022 16:17:04 030001V28 200 9.6520 BATE 23/05/2022 16:17:04 030001V29 599 9.6520 BATE 23/05/2022 16:17:04 030001V27 401 9.6500 BATE 23/05/2022 16:17:28 030001V5O 25 9.6500 XLON 23/05/2022 16:17:28 546801560131452 951 9.6500 XLON 23/05/2022 16:17:28 546801560131453 207 9.6540 XLON 23/05/2022 16:17:48 546801560131512 9 9.6520 XLON 23/05/2022 16:17:50 546801560131572 300 9.6520 XLON 23/05/2022 16:17:50 546801560131568 350 9.6520 XLON 23/05/2022 16:17:50 546801560131570 371 9.6520 XLON 23/05/2022 16:17:50 546801560131571 399 9.6520 XLON 23/05/2022 16:17:50 546801560131569 1,420 9.6520 XLON 23/05/2022 16:17:50 546801560131530 174 9.6540 XLON 23/05/2022 16:17:50 546801560131523 210 9.6540 XLON 23/05/2022 16:17:50 546801560131525 350 9.6540 XLON 23/05/2022 16:17:50 546801560131524 1,370 9.6480 XLON 23/05/2022 16:18:13 546801560131642 81 9.6480 BATE 23/05/2022 16:18:59 030001VJ2 522 9.6480 BATE 23/05/2022 16:18:59 030001VJ1 173 9.6540 BATE 23/05/2022 16:21:10 030001W70 396 9.6520 XLON 23/05/2022 16:21:12 546801560132315 548 9.6580 XLON 23/05/2022 16:22:03 546801560132546 300 9.6640 XLON 23/05/2022 16:22:14 546801560132597 300 9.6660 XLON 23/05/2022 16:22:24 546801560132606 50 9.6640 BATE 23/05/2022 16:22:26 030001WIV 550 9.6640 BATE 23/05/2022 16:22:26 030001WIW 1,292 9.6640 XLON 23/05/2022 16:22:26 546801560132621 472 9.6720 XLON 23/05/2022 16:22:50 546801560132790 807 9.6720 XLON 23/05/2022 16:22:59 546801560132836 47 9.6700 BATE 23/05/2022 16:23:00 030001WPD 36 9.6700 XLON 23/05/2022 16:23:00 546801560132841 101 9.6700 XLON 23/05/2022 16:23:00 546801560132839 320 9.6700 XLON 23/05/2022 16:23:00 546801560132842 495 9.6700 XLON 23/05/2022 16:23:00 546801560132840 175 9.6700 BATE 23/05/2022 16:23:04 030001WQM 665 9.6720 XLON 23/05/2022 16:23:08 546801560132881 1,553 9.6680 XLON 23/05/2022 16:23:12 546801560132934 173 9.6740 BATE 23/05/2022 16:23:34 030001WWS 189 9.6740 BATE 23/05/2022 16:23:34 030001WWR 173 9.6760 BATE 23/05/2022 16:23:34 030001WWT 199 9.6760 BATE 23/05/2022 16:23:34 030001WWU 173 9.6760 BATE 23/05/2022 16:23:36 030001WXQ 237 9.6760 BATE 23/05/2022 16:23:36 030001WXP 376 9.6760 BATE 23/05/2022 16:23:37 030001WXU 12 9.6760 BATE 23/05/2022 16:23:38 030001WYB 173 9.6760 BATE 23/05/2022 16:23:38 030001WY9 189 9.6760 BATE 23/05/2022 16:23:38 030001WYA 25 9.6740 BATE 23/05/2022 16:23:43 030001WZ2 47 9.6740 BATE 23/05/2022 16:23:43 030001WZ1 272 9.6740 BATE 23/05/2022 16:23:43 030001WZ0 73 9.6740 XLON 23/05/2022 16:23:46 546801560133031 539 9.6740 XLON 23/05/2022 16:24:10 546801560133135 268 9.6740 XLON 23/05/2022 16:24:12 546801560133138 458 9.6740 XLON 23/05/2022 16:24:12 546801560133139 1,021 9.6740 XLON 23/05/2022 16:24:13 546801560133140 169 9.6800 BATE 23/05/2022 16:24:14 030001X3D 173 9.6800 BATE 23/05/2022 16:24:14 030001X3E 189 9.6800 BATE 23/05/2022 16:24:14 030001X3F 200 9.6800 BATE 23/05/2022 16:24:18 030001X4I 28 9.6800 BATE 23/05/2022 16:24:23 030001X4X 185 9.6800 XLON 23/05/2022 16:24:37 546801560133196 300 9.6820 XLON 23/05/2022 16:24:43 546801560133230 133 9.6820 BATE 23/05/2022 16:24:46 030001X9F 232 9.6820 BATE 23/05/2022 16:24:46 030001X9E 1,035 9.6800 XLON 23/05/2022 16:24:46 546801560133237 995 9.6820 XLON 23/05/2022 16:24:47 546801560133239 167 9.6820 BATE 23/05/2022 16:25:02 030001XBP 241 9.6820 BATE 23/05/2022 16:25:04 030001XCA 111 9.6820 BATE 23/05/2022 16:25:07 030001XDE 1,198 9.6820 BATE 23/05/2022 16:25:07 030001XDF 1,198 9.6800 XLON 23/05/2022 16:25:07 546801560133288 200 9.6820 BATE 23/05/2022 16:25:14 030001XEW 8 9.6820 BATE 23/05/2022 16:25:15 030001XFE 20 9.6840 BATE 23/05/2022 16:25:30 030001XHQ 100 9.6840 BATE 23/05/2022 16:25:30 030001XHR 189 9.6840 BATE 23/05/2022 16:25:30 030001XHS 50 9.6840 XLON 23/05/2022 16:25:30 546801560133494 204 9.6840 XLON 23/05/2022 16:25:30 546801560133496 286 9.6840 XLON 23/05/2022 16:25:30 546801560133497 298 9.6840 XLON 23/05/2022 16:25:30 546801560133495 16 9.6840 BATE 23/05/2022 16:25:32 030001XIA 208 9.6840 XLON 23/05/2022 16:25:33 546801560133508 284 9.6840 XLON 23/05/2022 16:25:33 546801560133509 159 9.6860 XLON 23/05/2022 16:25:35 546801560133518 17 9.6880 XLON 23/05/2022 16:25:48 546801560133569 655 9.6880 XLON 23/05/2022 16:25:48 546801560133570 200 9.6880 BATE 23/05/2022 16:26:20 030001XRJ 172 9.6860 XLON 23/05/2022 16:26:20 546801560133713 196 9.6860 XLON 23/05/2022 16:26:20 546801560133712 1,054 9.6860 XLON 23/05/2022 16:26:20 546801560133714 1 9.6880 BATE 23/05/2022 16:26:27 030001XSD 357 9.6880 BATE 23/05/2022 16:26:38 030001XUM 32 9.6880 XLON 23/05/2022 16:26:38 546801560133778 393 9.6880 XLON 23/05/2022 16:26:38 546801560133779 100 9.6900 BATE 23/05/2022 16:26:46 030001XVQ 173 9.6900 BATE 23/05/2022 16:26:46 030001XVO 261 9.6900 BATE 23/05/2022 16:26:46 030001XVP 341 9.6900 XLON 23/05/2022 16:26:46 546801560133817 100 9.6920 BATE 23/05/2022 16:27:00 030001XZ9 189 9.6920 BATE 23/05/2022 16:27:00 030001XZ8 29 9.6900 BATE 23/05/2022 16:27:01 030001XZO 33 9.6900 BATE 23/05/2022 16:27:01 030001XZM 64 9.6900 BATE 23/05/2022 16:27:01 030001XZN 228 9.6900 BATE 23/05/2022 16:27:03 030001Y0U 559 9.6900 XLON 23/05/2022 16:27:10 546801560133934 683 9.6900 XLON 23/05/2022 16:27:10 546801560133931 13 9.6900 BATE 23/05/2022 16:27:12 030001Y24 27 9.6900 BATE 23/05/2022 16:27:12 030001Y23 164 9.6900 BATE 23/05/2022 16:27:12 030001Y25 32 9.6900 XLON 23/05/2022 16:27:12 546801560133940 92 9.6900 XLON 23/05/2022 16:27:12 546801560133939 652 9.6900 BATE 23/05/2022 16:27:15 030001Y2S 59 9.6900 XLON 23/05/2022 16:27:15 546801560133948 500 9.6900 XLON 23/05/2022 16:27:15 546801560133947 832 9.6900 XLON 23/05/2022 16:27:15 546801560133952 87 9.6880 BATE 23/05/2022 16:27:34 030001Y69 200 9.6880 BATE 23/05/2022 16:27:34 030001Y6A 200 9.6880 BATE 23/05/2022 16:27:39 030001Y6Z 173 9.6880 BATE 23/05/2022 16:27:41 030001Y77 189 9.6880 BATE 23/05/2022 16:27:41 030001Y76 573 9.6860 XLON 23/05/2022 16:27:41 546801560134030 801 9.6840 BATE 23/05/2022 16:27:57 030001YA5 356 9.6840 XLON 23/05/2022 16:27:57 546801560134153 424 9.6840 XLON 23/05/2022 16:27:57 546801560134150 501 9.6840 XLON 23/05/2022 16:27:57 546801560134151 652 9.6840 XLON 23/05/2022 16:27:57 546801560134152 846 9.6840 XLON 23/05/2022 16:27:57 546801560134147 281 9.6840 XLON 23/05/2022 16:28:30 546801560134284 227 9.6840 XLON 23/05/2022 16:28:32 546801560134298 363 9.6940 XLON 23/05/2022 16:29:56 546801560135098 580 9.6980 XLON 23/05/2022 16:29:59 546801560135156

 

END

 

 

POSBKNBDFBKDBPB