Transaction in Own Shares

RNS Number : 8497M

WPP PLC

26 May 2022

 

WPP plc ISIN: JE00B8KF9B49 26 May 2022 WPP plc (the Company) Transaction in Own Shares The Company announces that on 25 May 2022 it had purchased a total of 1,335,277 of its ordinary shares of £0.10 each (the "ordinary shares") on the BATS Europe, Chi-X Europe, London Stock Exchange and Turquoise 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 764,356 250,921 250,000 70,000 Highest price paid (per ordinary share) £ 9.1160 £ 9.1120 £ 8.9360 £ 8.9640 Lowest price paid (per ordinary share) £ 8.7700 £ 8.7840 £ 8.7820 £ 8.7940 Volume weighted average price paid (per ordinary share) £ 8.9493 £ 8.9906 £ 8.8620 £ 8.9007 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 1,163,693,223 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 1,093,203,270 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 361 8.7700 XLON 25/05/2022 08:20:12 548038510646314 380 8.7700 XLON 25/05/2022 08:20:12 548038510646316 561 8.7820 CHIX 25/05/2022 08:20:52 1300008E4 561 8.7820 CHIX 25/05/2022 08:20:52 1300008E5 734 8.7800 XLON 25/05/2022 08:20:52 548038510646442 300 8.7840 XLON 25/05/2022 08:20:52 548038510646444 373 8.7840 XLON 25/05/2022 08:20:52 548038510646445 383 8.7840 XLON 25/05/2022 08:20:52 548038510646443 95 8.7840 CHIX 25/05/2022 08:21:10 1300008FH 694 8.7840 CHIX 25/05/2022 08:21:10 1300008FI 85 8.7840 XLON 25/05/2022 08:21:13 548038510646560 641 8.7840 XLON 25/05/2022 08:21:13 548038510646559 272 8.7840 XLON 25/05/2022 08:21:25 548038510646646 300 8.7840 XLON 25/05/2022 08:21:25 548038510646643 406 8.7840 XLON 25/05/2022 08:21:25 548038510646644 2,967 8.7840 XLON 25/05/2022 08:21:25 548038510646645 390 8.7860 XLON 25/05/2022 08:21:25 548038510646638 765 8.7840 BATE 25/05/2022 08:21:56 0300007GH 318 8.7900 XLON 25/05/2022 08:21:56 548038510646739 384 8.7920 BATE 25/05/2022 08:22:05 0300007GT 109 8.7940 XLON 25/05/2022 08:22:05 548038510646771 383 8.7940 XLON 25/05/2022 08:22:05 548038510646769 406 8.7940 XLON 25/05/2022 08:22:05 548038510646770 619 8.7940 XLON 25/05/2022 08:22:05 548038510646768 2,909 8.7940 XLON 25/05/2022 08:22:05 548038510646772 601 8.7880 BATE 25/05/2022 08:22:11 0300007H4 1,030 8.7880 CHIX 25/05/2022 08:22:11 1300008MI 984 8.7880 CHIX 25/05/2022 08:22:14 1300008NC 1,030 8.7880 CHIX 25/05/2022 08:22:14 1300008NB 1,191 8.7860 XLON 25/05/2022 08:22:16 548038510646796 836 8.7940 XLON 25/05/2022 08:22:23 548038510646844 644 8.7920 CHIX 25/05/2022 08:22:24 1300008OZ 644 8.7920 CHIX 25/05/2022 08:22:24 1300008P0 272 8.7940 XLON 25/05/2022 08:22:24 548038510646852 290 8.7940 XLON 25/05/2022 08:22:24 548038510646850 383 8.7940 XLON 25/05/2022 08:22:24 548038510646849 406 8.7940 XLON 25/05/2022 08:22:24 548038510646848 2,909 8.7940 XLON 25/05/2022 08:22:24 548038510646851 2 8.7940 XLON 25/05/2022 08:22:25 548038510646863 5 8.7940 XLON 25/05/2022 08:22:26 548038510646864 313 8.7940 XLON 25/05/2022 08:22:28 548038510646865 189 8.7960 CHIX 25/05/2022 08:22:40 1300008RH 201 8.7960 CHIX 25/05/2022 08:22:40 1300008RI 85 8.7960 XLON 25/05/2022 08:22:40 548038510646902 300 8.7960 XLON 25/05/2022 08:22:40 548038510646901 272 8.7980 XLON 25/05/2022 08:22:40 548038510646903 232 8.7940 BATE 25/05/2022 08:22:41 0300007JS 640 8.7940 BATE 25/05/2022 08:22:41 0300007JT 191 8.7940 TRQX 25/05/2022 08:22:41 548038443535209 230 8.7940 TRQX 25/05/2022 08:22:41 548038443535208 644 8.7940 CHIX 25/05/2022 08:22:49 1300008SS 201 8.7960 XLON 25/05/2022 08:22:59 548038510646968 383 8.7960 XLON 25/05/2022 08:22:59 548038510646969 300 8.7980 XLON 25/05/2022 08:23:15 548038510647026 238 8.7980 CHIX 25/05/2022 08:23:36 130000919 957 8.7980 CHIX 25/05/2022 08:23:36 13000091A 290 8.8000 XLON 25/05/2022 08:23:36 548038510647085 460 8.8000 XLON 25/05/2022 08:23:36 548038510647084 212 8.8040 XLON 25/05/2022 08:23:42 548038510647111 268 8.8040 XLON 25/05/2022 08:23:42 548038510647112 338 8.8040 XLON 25/05/2022 08:23:42 548038510647114 350 8.8040 XLON 25/05/2022 08:23:42 548038510647110 694 8.8040 XLON 25/05/2022 08:23:42 548038510647113 400 8.8140 BATE 25/05/2022 08:24:05 0300007SK 644 8.8120 CHIX 25/05/2022 08:24:05 130000963 2 8.8140 CHIX 25/05/2022 08:24:05 130000966 189 8.8140 CHIX 25/05/2022 08:24:05 130000965 644 8.8140 CHIX 25/05/2022 08:24:05 130000964 1,479 8.8140 CHIX 25/05/2022 08:24:05 130000960 665 8.8140 XLON 25/05/2022 08:24:05 548038510647198 747 8.8140 XLON 25/05/2022 08:24:05 548038510647199 1,240 8.8140 XLON 25/05/2022 08:24:05 548038510647190 130 8.8100 TRQX 25/05/2022 08:24:12 548038443535483 957 8.8100 TRQX 25/05/2022 08:24:12 548038443535482 776 8.8100 CHIX 25/05/2022 08:24:17 13000097K 776 8.8100 CHIX 25/05/2022 08:24:17 13000097N 330 8.8100 XLON 25/05/2022 08:24:17 548038510647275 460 8.8100 XLON 25/05/2022 08:24:17 548038510647274 216 8.8120 XLON 25/05/2022 08:24:17 548038510647277 460 8.8120 XLON 25/05/2022 08:24:17 548038510647276 1,680 8.8120 XLON 25/05/2022 08:24:17 548038510647278 272 8.8140 XLON 25/05/2022 08:24:33 548038510647333 300 8.8140 XLON 25/05/2022 08:24:33 548038510647329 383 8.8140 XLON 25/05/2022 08:24:33 548038510647330 406 8.8140 XLON 25/05/2022 08:24:33 548038510647331 674 8.8140 XLON 25/05/2022 08:24:33 548038510647332 676 8.8120 BATE 25/05/2022 08:24:41 0300007WL 559 8.8120 CHIX 25/05/2022 08:24:41 1300009C1 700 8.8120 CHIX 25/05/2022 08:24:41 1300009C0 1,259 8.8120 CHIX 25/05/2022 08:24:41 1300009BZ 460 8.8120 XLON 25/05/2022 08:24:41 548038510647355 909 8.8120 XLON 25/05/2022 08:24:41 548038510647356 338 8.8240 XLON 25/05/2022 08:24:58 548038510647401 190 8.8220 TRQX 25/05/2022 08:25:06 548038443535592 346 8.8220 TRQX 25/05/2022 08:25:06 548038443535591 300 8.8220 XLON 25/05/2022 08:25:10 548038510647440 379 8.8220 XLON 25/05/2022 08:25:10 548038510647443 383 8.8220 XLON 25/05/2022 08:25:10 548038510647441 406 8.8220 XLON 25/05/2022 08:25:10 548038510647439 460 8.8220 XLON 25/05/2022 08:25:10 548038510647442 1,561 8.8200 XLON 25/05/2022 08:25:24 548038510647474 705 8.8320 BATE 25/05/2022 08:26:08 03000083V 220 8.8300 CHIX 25/05/2022 08:26:08 1300009NE 700 8.8300 CHIX 25/05/2022 08:26:08 1300009NF 200 8.8320 CHIX 25/05/2022 08:26:08 1300009NG 288 8.8320 CHIX 25/05/2022 08:26:08 1300009NH 320 8.8320 CHIX 25/05/2022 08:26:08 1300009N9 1,069 8.8320 CHIX 25/05/2022 08:26:08 1300009NA 639 8.8280 TRQX 25/05/2022 08:26:08 548038443535719 1,237 8.8320 XLON 25/05/2022 08:26:08 548038510647676 343 8.8280 CHIX 25/05/2022 08:26:11 1300009NP 1,404 8.8280 XLON 25/05/2022 08:26:11 548038510647691 3 8.8260 CHIX 25/05/2022 08:26:12 1300009NX 290 8.8260 CHIX 25/05/2022 08:26:12 1300009NV 400 8.8260 CHIX 25/05/2022 08:26:12 1300009NW 166 8.8280 CHIX 25/05/2022 08:26:12 1300009NQ 323 8.8280 CHIX 25/05/2022 08:26:12 1300009NR 251 8.8260 CHIX 25/05/2022 08:26:13 1300009O1 15 8.8280 XLON 25/05/2022 08:26:15 548038510647707 218 8.8280 XLON 25/05/2022 08:26:15 548038510647708 300 8.8400 XLON 25/05/2022 08:26:44 548038510647746 367 8.8320 CHIX 25/05/2022 08:26:47 1300009U0 367 8.8340 CHIX 25/05/2022 08:26:47 1300009TZ 544 8.8320 TRQX 25/05/2022 08:26:47 548038443535803 544 8.8320 TRQX 25/05/2022 08:26:47 548038443535804 1,256 8.8340 XLON 25/05/2022 08:26:47 548038510647751 315 8.8300 CHIX 25/05/2022 08:26:49 1300009U6 650 8.8300 CHIX 25/05/2022 08:26:49 1300009U5 454 8.8260 CHIX 25/05/2022 08:27:04 1300009W8 516 8.8260 XLON 25/05/2022 08:27:04 548038510647804 997 8.8260 XLON 25/05/2022 08:27:04 548038510647803 700 8.8240 CHIX 25/05/2022 08:27:07 1300009WK 67 8.8260 CHIX 25/05/2022 08:27:07 1300009WN 236 8.8260 CHIX 25/05/2022 08:27:07 1300009WM 454 8.8260 CHIX 25/05/2022 08:27:07 1300009WD 500 8.8260 CHIX 25/05/2022 08:27:07 1300009WL 1,231 8.8240 XLON 25/05/2022 08:27:07 548038510647810 644 8.8240 CHIX 25/05/2022 08:27:46 130000A2N 619 8.8260 CHIX 25/05/2022 08:27:46 130000A2O 1,263 8.8260 CHIX 25/05/2022 08:27:46 130000A2L 1,258 8.8240 XLON 25/05/2022 08:27:46 548038510647932 120 8.8260 XLON 25/05/2022 08:27:46 548038510647912 1,258 8.8260 XLON 25/05/2022 08:27:46 548038510647911 235 8.8180 CHIX 25/05/2022 08:27:58 130000A4A 1,192 8.8180 CHIX 25/05/2022 08:27:58 130000A49 59 8.8160 XLON 25/05/2022 08:27:58 548038510647956 405 8.8160 XLON 25/05/2022 08:27:58 548038510647955 464 8.8160 XLON 25/05/2022 08:27:58 548038510647954 141 8.8140 CHIX 25/05/2022 08:28:33 130000A7U 1,127 8.8140 CHIX 25/05/2022 08:28:33 130000A7T 1,421 8.8140 XLON 25/05/2022 08:28:33 548038510648058 2 8.8140 CHIX 25/05/2022 08:28:35 130000A7W 401 8.8140 CHIX 25/05/2022 08:28:37 130000A8B 776 8.8220 BATE 25/05/2022 08:29:31 0300008LG 1,517 8.8220 CHIX 25/05/2022 08:29:31 130000AEM 70 8.8220 CHIX 25/05/2022 08:29:32 130000AET 482 8.8220 CHIX 25/05/2022 08:29:32 130000AES 965 8.8220 CHIX 25/05/2022 08:29:32 130000AER 546 8.8220 XLON 25/05/2022 08:29:32 548038510648180 963 8.8220 XLON 25/05/2022 08:29:32 548038510648181 12 8.8200 CHIX 25/05/2022 08:29:52 130000AH3 61 8.8200 CHIX 25/05/2022 08:29:52 130000AH6 400 8.8200 CHIX 25/05/2022 08:29:52 130000AH4 644 8.8200 CHIX 25/05/2022 08:29:52 130000AH5 1,117 8.8200 CHIX 25/05/2022 08:29:52 130000AGY 539 8.8200 XLON 25/05/2022 08:29:52 548038510648245 863 8.8200 XLON 25/05/2022 08:29:52 548038510648250 546 8.8140 XLON 25/05/2022 08:30:02 548038510648286 791 8.8140 XLON 25/05/2022 08:30:02 548038510648285 791 8.8140 XLON 25/05/2022 08:30:02 548038510648287 731 8.8180 XLON 25/05/2022 08:31:05 548038510648411 809 8.8180 XLON 25/05/2022 08:31:05 548038510648412 223 8.8180 CHIX 25/05/2022 08:31:39 130000AWS 375 8.8160 XLON 25/05/2022 08:31:39 548038510648488 311 8.8160 XLON 25/05/2022 08:31:40 548038510648508 235 8.8140 CHIX 25/05/2022 08:31:55 130000AYD 342 8.8140 CHIX 25/05/2022 08:31:55 130000AYB 879 8.8140 CHIX 25/05/2022 08:31:55 130000AYE 1,410 8.8140 XLON 25/05/2022 08:31:55 548038510648535 6 8.8260 XLON 25/05/2022 08:31:57 548038510648555 217 8.8240 CHIX 25/05/2022 08:32:03 130000B19 474 8.8240 CHIX 25/05/2022 08:32:03 130000B18 1,297 8.8240 CHIX 25/05/2022 08:32:03 130000B11 1,297 8.8240 CHIX 25/05/2022 08:32:03 130000B16 405 8.8240 TRQX 25/05/2022 08:32:03 548038443536626 236 8.8280 XLON 25/05/2022 08:32:09 548038510648598 268 8.8280 XLON 25/05/2022 08:32:09 548038510648599 644 8.8240 CHIX 25/05/2022 08:32:19 130000B3E 516 8.8260 CHIX 25/05/2022 08:32:19 130000B3F 1,368 8.8260 CHIX 25/05/2022 08:32:19 130000B3C 876 8.8220 CHIX 25/05/2022 08:32:29 130000B4C 876 8.8220 CHIX 25/05/2022 08:32:29 130000B4D 460 8.8240 XLON 25/05/2022 08:33:11 548038510648785 782 8.8280 BATE 25/05/2022 08:33:35 03000096D 225 8.8280 CHIX 25/05/2022 08:33:35 130000BDZ 1,115 8.8280 CHIX 25/05/2022 08:33:35 130000BDY 100 8.8240 TRQX 25/05/2022 08:33:35 548038443536908 163 8.8240 TRQX 25/05/2022 08:33:35 548038443536909 191 8.8240 TRQX 25/05/2022 08:33:35 548038443536907 1,045 8.8280 TRQX 25/05/2022 08:33:35 548038443536906 9 8.8260 XLON 25/05/2022 08:33:35 548038510648902 257 8.8260 XLON 25/05/2022 08:33:35 548038510648903 406 8.8260 XLON 25/05/2022 08:33:35 548038510648901 460 8.8260 XLON 25/05/2022 08:33:35 548038510648900 3,137 8.8260 XLON 25/05/2022 08:33:35 548038510648904 81 8.8280 XLON 25/05/2022 08:33:35 548038510648892 875 8.8280 XLON 25/05/2022 08:33:35 548038510648891 164 8.8220 CHIX 25/05/2022 08:33:58 130000BGI 388 8.8220 CHIX 25/05/2022 08:33:58 130000BGG 900 8.8220 CHIX 25/05/2022 08:33:58 130000BGF 460 8.8220 XLON 25/05/2022 08:33:58 548038510648948 2,496 8.8220 XLON 25/05/2022 08:33:58 548038510648949 134 8.8260 CHIX 25/05/2022 08:34:06 130000BHI 230 8.8260 CHIX 25/05/2022 08:34:06 130000BHH 336 8.8280 BATE 25/05/2022 08:34:40 0300009BE 1,383 8.8280 CHIX 25/05/2022 08:34:40 130000BLM 1,533 8.8280 XLON 25/05/2022 08:34:40 548038510649012 138 8.8280 CHIX 25/05/2022 08:34:41 130000BLR 201 8.8280 CHIX 25/05/2022 08:34:41 130000BLQ 400 8.8280 CHIX 25/05/2022 08:34:41 130000BLP 644 8.8280 CHIX 25/05/2022 08:34:41 130000BLO 240 8.8260 CHIX 25/05/2022 08:34:54 130000BO9 594 8.8260 CHIX 25/05/2022 08:34:54 130000BO7 354 8.8260 CHIX 25/05/2022 08:34:55 130000BOA 460 8.8260 XLON 25/05/2022 08:34:55 548038510649058 300 8.8260 XLON 25/05/2022 08:35:16 548038510649137 140 8.8260 CHIX 25/05/2022 08:35:21 130000BQM 495 8.8260 CHIX 25/05/2022 08:35:21 130000BQN 127 8.8260 XLON 25/05/2022 08:35:21 548038510649142 203 8.8260 XLON 25/05/2022 08:35:21 548038510649143 266 8.8260 XLON 25/05/2022 08:35:21 548038510649144 460 8.8220 XLON 25/05/2022 08:35:22 548038510649156 86 8.8240 XLON 25/05/2022 08:35:22 548038510649159 383 8.8240 XLON 25/05/2022 08:35:22 548038510649157 406 8.8240 XLON 25/05/2022 08:35:22 548038510649158 1,503 8.8240 XLON 25/05/2022 08:35:22 548038510649155 644 8.8220 CHIX 25/05/2022 08:35:35 130000BS7 460 8.8240 XLON 25/05/2022 08:35:38 548038510649224 300 8.8240 XLON 25/05/2022 08:35:39 548038510649225 384 8.8240 XLON 25/05/2022 08:35:39 548038510649226 3 8.8220 CHIX 25/05/2022 08:35:40 130000BT5 444 8.8160 BATE 25/05/2022 08:36:00 0300009GU 230 8.8160 CHIX 25/05/2022 08:36:00 130000BVE 230 8.8180 CHIX 25/05/2022 08:36:00 130000BVB 600 8.8180 CHIX 25/05/2022 08:36:00 130000BVA 861 8.8180 CHIX 25/05/2022 08:36:00 130000BV5 109 8.8180 XLON 25/05/2022 08:36:00 548038510649278 300 8.8180 XLON 25/05/2022 08:36:00 548038510649277 846 8.8140 CHIX 25/05/2022 08:36:25 130000BZM 371 8.8140 TRQX 25/05/2022 08:36:25 548038443537305 615 8.8140 XLON 25/05/2022 08:36:25 548038510649350 159 8.8180 XLON 25/05/2022 08:36:25 548038510649354 272 8.8180 XLON 25/05/2022 08:36:25 548038510649353 300 8.8180 XLON 25/05/2022 08:36:25 548038510649351 321 8.8180 XLON 25/05/2022 08:36:25 548038510649356 330 8.8180 XLON 25/05/2022 08:36:25 548038510649352 650 8.8180 XLON 25/05/2022 08:36:25 548038510649355 881 8.8140 BATE 25/05/2022 08:36:33 0300009KI 846 8.8140 CHIX 25/05/2022 08:36:33 130000C1P 1,129 8.8140 CHIX 25/05/2022 08:36:33 130000C23 421 8.8140 TRQX 25/05/2022 08:36:33 548038443537340 1,390 8.8140 XLON 25/05/2022 08:36:33 548038510649375 406 8.8140 CHIX 25/05/2022 08:36:34 130000C2A 440 8.8140 CHIX 25/05/2022 08:36:34 130000C29 995 8.8140 CHIX 25/05/2022 08:36:34 130000C2B 644 8.8140 CHIX 25/05/2022 08:36:35 130000C2G 644 8.8140 CHIX 25/05/2022 08:36:44 130000C3X 406 8.8120 CHIX 25/05/2022 08:36:46 130000C49 499 8.8120 CHIX 25/05/2022 08:36:46 130000C4D 627 8.8120 CHIX 25/05/2022 08:36:46 130000C4C 1,423 8.8120 XLON 25/05/2022 08:36:46 548038510649431 383 8.8100 XLON 25/05/2022 08:36:48 548038510649447 406 8.8100 XLON 25/05/2022 08:36:48 548038510649448 2,961 8.8100 XLON 25/05/2022 08:36:48 548038510649449 84 8.8060 BATE 25/05/2022 08:36:53 0300009MI 392 8.8060 BATE 25/05/2022 08:36:53 0300009MJ 2 8.8080 CHIX 25/05/2022 08:36:53 130000C55 300 8.8080 CHIX 25/05/2022 08:36:53 130000C54 1,189 8.8080 CHIX 25/05/2022 08:36:53 130000C56 460 8.8080 XLON 25/05/2022 08:36:53 548038510649456 624 8.8080 XLON 25/05/2022 08:36:53 548038510649457 2,431 8.8080 XLON 25/05/2022 08:36:53 548038510649458 268 8.8040 XLON 25/05/2022 08:37:00 548038510649482 460 8.8040 XLON 25/05/2022 08:37:00 548038510649481 688 8.8040 XLON 25/05/2022 08:37:00 548038510649480 259 8.8040 CHIX 25/05/2022 08:37:20 130000C94 519 8.8040 CHIX 25/05/2022 08:37:20 130000C95 126 8.8040 CHIX 25/05/2022 08:37:24 130000CA7 406 8.8040 CHIX 25/05/2022 08:37:24 130000CA6 474 8.8040 CHIX 25/05/2022 08:37:24 130000CAC 538 8.8040 CHIX 25/05/2022 08:37:24 130000CA8 260 8.8060 CHIX 25/05/2022 08:37:40 130000CBN 200 8.8040 CHIX 25/05/2022 08:37:47 130000CC4 290 8.8040 CHIX 25/05/2022 08:37:47 130000CC2 500 8.8040 CHIX 25/05/2022 08:37:47 130000CC3 464 8.8060 CHIX 25/05/2022 08:37:47 130000CC5 804 8.8040 XLON 25/05/2022 08:37:47 548038510649672 33 8.8000 BATE 25/05/2022 08:38:06 0300009SB 212 8.8000 BATE 25/05/2022 08:38:06 0300009SA 328 8.8000 BATE 25/05/2022 08:38:06 0300009SC 201 8.8000 CHIX 25/05/2022 08:38:06 130000CE8 270 8.8000 CHIX 25/05/2022 08:38:06 130000CE7 700 8.8000 CHIX 25/05/2022 08:38:06 130000CE9 267 8.8020 CHIX 25/05/2022 08:38:06 130000CEA 363 8.8000 TRQX 25/05/2022 08:38:06 548038443537591 149 8.8000 XLON 25/05/2022 08:38:07 548038510649719 300 8.8000 XLON 25/05/2022 08:38:07 548038510649717 420 8.8000 XLON 25/05/2022 08:38:07 548038510649718 434 8.8080 CHIX 25/05/2022 08:40:08 130000CQO 644 8.8080 CHIX 25/05/2022 08:40:08 130000CQN 864 8.8080 CHIX 25/05/2022 08:40:08 130000CQM 1,057 8.8040 CHIX 25/05/2022 08:40:10 130000CQT 1,160 8.8040 CHIX 25/05/2022 08:40:10 130000CQX 135 8.8100 CHIX 25/05/2022 08:40:36 130000CTK 270 8.8100 CHIX 25/05/2022 08:40:36 130000CTJ 373 8.8100 CHIX 25/05/2022 08:40:36 130000CTG 411 8.8100 TRQX 25/05/2022 08:40:36 548038443537856 411 8.8100 TRQX 25/05/2022 08:40:36 548038443537857 651 8.8100 XLON 25/05/2022 08:40:36 548038510650116 1,278 8.8100 XLON 25/05/2022 08:40:36 548038510650115 475 8.8080 CHIX 25/05/2022 08:40:42 130000CTT 1,088 8.8080 CHIX 25/05/2022 08:40:42 130000CTS 1,542 8.8080 XLON 25/05/2022 08:40:42 548038510650130 236 8.8160 XLON 25/05/2022 08:41:45 548038510650328 249 8.8160 XLON 25/05/2022 08:41:45 548038510650327 300 8.8160 XLON 25/05/2022 08:41:45 548038510650325 358 8.8160 XLON 25/05/2022 08:41:45 548038510650326 259 8.8160 XLON 25/05/2022 08:41:47 548038510650330 567 8.8140 BATE 25/05/2022 08:41:48 030000A5N 565 8.8140 CHIX 25/05/2022 08:41:49 130000D1X 240 8.8160 XLON 25/05/2022 08:41:49 548038510650347 268 8.8160 XLON 25/05/2022 08:41:49 548038510650345 272 8.8160 XLON 25/05/2022 08:41:49 548038510650344 300 8.8160 XLON 25/05/2022 08:41:49 548038510650341 319 8.8160 XLON 25/05/2022 08:41:49 548038510650346 400 8.8160 XLON 25/05/2022 08:41:49 548038510650342 646 8.8160 XLON 25/05/2022 08:41:49 548038510650343 147 8.8160 XLON 25/05/2022 08:41:50 548038510650352 272 8.8160 XLON 25/05/2022 08:41:50 548038510650350 383 8.8160 XLON 25/05/2022 08:41:50 548038510650348 400 8.8160 XLON 25/05/2022 08:41:50 548038510650351 406 8.8160 XLON 25/05/2022 08:41:50 548038510650349 257 8.8120 BATE 25/05/2022 08:41:51 030000A5X 275 8.8120 BATE 25/05/2022 08:41:51 030000A5Y 143 8.8140 XLON 25/05/2022 08:41:51 548038510650356 147 8.8140 XLON 25/05/2022 08:41:51 548038510650355 300 8.8140 XLON 25/05/2022 08:41:51 548038510650353 300 8.8140 XLON 25/05/2022 08:41:51 548038510650354 15 8.8100 CHIX 25/05/2022 08:41:52 130000D2C 700 8.8100 CHIX 25/05/2022 08:41:52 130000D2B 27 8.8100 CHIX 25/05/2022 08:41:53 130000D2D 201 8.8100 CHIX 25/05/2022 08:41:53 130000D2E 242 8.8100 CHIX 25/05/2022 08:41:53 130000D2G 700 8.8100 CHIX 25/05/2022 08:41:53 130000D2F 103 8.8100 CHIX 25/05/2022 08:41:54 130000D2I 320 8.8100 XLON 25/05/2022 08:42:00 548038510650428 201 8.8100 XLON 25/05/2022 08:42:06 548038510650443 587 8.8100 XLON 25/05/2022 08:42:06 548038510650442 131 8.8080 BATE 25/05/2022 08:42:07 030000A7O 5 8.8100 BATE 25/05/2022 08:42:07 030000A7K 100 8.8100 BATE 25/05/2022 08:42:07 030000A7M 192 8.8100 BATE 25/05/2022 08:42:07 030000A7N 201 8.8100 BATE 25/05/2022 08:42:07 030000A7L 237 8.8100 BATE 25/05/2022 08:42:07 030000A7P 322 8.8080 CHIX 25/05/2022 08:42:07 130000D4J 69 8.8140 CHIX 25/05/2022 08:42:57 130000D7U 826 8.8140 CHIX 25/05/2022 08:42:57 130000D7V 895 8.8140 CHIX 25/05/2022 08:42:57 130000D7L 92 8.8140 TRQX 25/05/2022 08:42:57 548038443538140 598 8.8140 TRQX 25/05/2022 08:42:57 548038443538139 685 8.8140 TRQX 25/05/2022 08:42:57 548038443538133 446 8.8120 XLON 25/05/2022 08:42:57 548038510650605 480 8.8140 XLON 25/05/2022 08:42:57 548038510650583 543 8.8140 XLON 25/05/2022 08:42:57 548038510650577 176 8.8120 CHIX 25/05/2022 08:43:10 130000DAU 180 8.8120 CHIX 25/05/2022 08:43:10 130000DAV 356 8.8120 CHIX 25/05/2022 08:43:10 130000DAR 356 8.8120 CHIX 25/05/2022 08:43:10 130000DAX 14 8.8120 XLON 25/05/2022 08:43:10 548038510650662 1,214 8.8220 XLON 25/05/2022 08:43:34 548038510650728 149 8.8200 CHIX 25/05/2022 08:43:40 130000DG1 403 8.8200 CHIX 25/05/2022 08:43:40 130000DG2 1,418 8.8200 XLON 25/05/2022 08:43:40 548038510650744 268 8.8240 XLON 25/05/2022 08:43:40 548038510650752 272 8.8240 XLON 25/05/2022 08:43:40 548038510650750 310 8.8240 XLON 25/05/2022 08:43:40 548038510650747 329 8.8240 XLON 25/05/2022 08:43:40 548038510650751 383 8.8240 XLON 25/05/2022 08:43:40 548038510650748 406 8.8240 XLON 25/05/2022 08:43:40 548038510650749 640 8.8240 XLON 25/05/2022 08:43:40 548038510650753 500 8.8200 CHIX 25/05/2022 08:43:49 130000DGS 552 8.8200 CHIX 25/05/2022 08:43:49 130000DGO 901 8.8200 CHIX 25/05/2022 08:43:49 130000DGR 74 8.8340 CHIX 25/05/2022 08:44:08 130000DIT 113 8.8340 CHIX 25/05/2022 08:44:08 130000DIS 539 8.8340 CHIX 25/05/2022 08:44:08 130000DIR 653 8.8340 CHIX 25/05/2022 08:44:08 130000DIU 460 8.8340 XLON 25/05/2022 08:44:08 548038510650853 912 8.8340 XLON 25/05/2022 08:44:08 548038510650852 127 8.8360 XLON 25/05/2022 08:44:08 548038510650855 268 8.8360 XLON 25/05/2022 08:44:08 548038510650859 272 8.8360 XLON 25/05/2022 08:44:08 548038510650858 300 8.8360 XLON 25/05/2022 08:44:08 548038510650854 383 8.8360 XLON 25/05/2022 08:44:08 548038510650856 406 8.8360 XLON 25/05/2022 08:44:08 548038510650857 506 8.8360 XLON 25/05/2022 08:44:08 548038510650860 24 8.8400 XLON 25/05/2022 08:44:20 548038510650877 202 8.8400 XLON 25/05/2022 08:44:20 548038510650878 450 8.8400 XLON 25/05/2022 08:44:26 548038510650910 531 8.8360 BATE 25/05/2022 08:44:30 030000AGO 232 8.8380 CHIX 25/05/2022 08:44:30 130000DLO 500 8.8380 CHIX 25/05/2022 08:44:30 130000DLN 761 8.8380 CHIX 25/05/2022 08:44:30 130000DLP 1,493 8.8380 CHIX 25/05/2022 08:44:30 130000DLI 1,484 8.8380 XLON 25/05/2022 08:44:30 548038510650915 1,502 8.8400 XLON 25/05/2022 08:45:31 548038510651116 535 8.8420 BATE 25/05/2022 08:46:09 030000ALX 96 8.8420 CHIX 25/05/2022 08:46:09 130000DVD 1,281 8.8420 CHIX 25/05/2022 08:46:09 130000DVC 1,049 8.8420 XLON 25/05/2022 08:46:09 548038510651217 21 8.8420 BATE 25/05/2022 08:46:10 030000AM0 114 8.8420 BATE 25/05/2022 08:46:10 030000AM1 127 8.8420 BATE 25/05/2022 08:46:10 030000ALZ 246 8.8420 BATE 25/05/2022 08:46:10 030000ALY 700 8.8420 CHIX 25/05/2022 08:46:10 130000DVE 223 8.8440 XLON 25/05/2022 08:46:48 548038510651298 342 8.8440 XLON 25/05/2022 08:46:48 548038510651296 739 8.8440 XLON 25/05/2022 08:46:48 548038510651297 858 8.8440 XLON 25/05/2022 08:46:48 548038510651299 33 8.8420 BATE 25/05/2022 08:46:50 030000AO0 113 8.8420 BATE 25/05/2022 08:46:50 030000AO1 428 8.8420 BATE 25/05/2022 08:46:50 030000AO2 300 8.8420 CHIX 25/05/2022 08:46:50 130000DYX 300 8.8420 CHIX 25/05/2022 08:46:50 130000DYY 385 8.8420 CHIX 25/05/2022 08:46:50 130000DYZ 446 8.8420 CHIX 25/05/2022 08:46:50 130000DZ0 701 8.8420 CHIX 25/05/2022 08:46:50 130000DYV 300 8.8440 XLON 25/05/2022 08:47:01 548038510651323 330 8.8440 XLON 25/05/2022 08:47:01 548038510651324 300 8.8500 XLON 25/05/2022 08:47:06 548038510651357 320 8.8500 XLON 25/05/2022 08:47:06 548038510651358 103 8.8480 BATE 25/05/2022 08:47:34 030000AQK 326 8.8480 BATE 25/05/2022 08:47:34 030000AQL 76 8.8640 XLON 25/05/2022 08:48:27 548038510651538 246 8.8640 XLON 25/05/2022 08:48:27 548038510651542 268 8.8640 XLON 25/05/2022 08:48:27 548038510651539 272 8.8640 XLON 25/05/2022 08:48:27 548038510651540 692 8.8640 XLON 25/05/2022 08:48:27 548038510651541 648 8.8600 XLON 25/05/2022 08:48:34 548038510651561 143 8.8620 XLON 25/05/2022 08:48:34 548038510651566 272 8.8620 XLON 25/05/2022 08:48:34 548038510651567 383 8.8620 XLON 25/05/2022 08:48:34 548038510651568 676 8.8620 XLON 25/05/2022 08:48:34 548038510651569 272 8.8640 XLON 25/05/2022 08:48:34 548038510651573 300 8.8640 XLON 25/05/2022 08:48:34 548038510651570 305 8.8640 XLON 25/05/2022 08:48:34 548038510651574 335 8.8640 XLON 25/05/2022 08:48:34 548038510651575 383 8.8640 XLON 25/05/2022 08:48:34 548038510651572 420 8.8640 XLON 25/05/2022 08:48:34 548038510651571 495 8.8640 XLON 25/05/2022 08:48:34 548038510651576 85 8.8640 XLON 25/05/2022 08:48:35 548038510651578 250 8.8640 XLON 25/05/2022 08:48:35 548038510651579 627 8.8640 XLON 25/05/2022 08:48:35 548038510651577 59 8.8640 XLON 25/05/2022 08:48:36 548038510651583 143 8.8640 XLON 25/05/2022 08:48:36 548038510651581 169 8.8640 XLON 25/05/2022 08:48:36 548038510651582 3 8.8640 XLON 25/05/2022 08:48:38 548038510651585 251 8.8640 XLON 25/05/2022 08:48:38 548038510651586 310 8.8640 XLON 25/05/2022 08:48:39 548038510651588 1,087 8.8600 CHIX 25/05/2022 08:49:00 130000EBB 1,329 8.8600 CHIX 25/05/2022 08:49:00 130000EB4 1,329 8.8600 CHIX 25/05/2022 08:49:00 130000EB6 1,263 8.8600 XLON 25/05/2022 08:49:00 548038510651635 298 8.8620 XLON 25/05/2022 08:49:00 548038510651637 300 8.8620 XLON 25/05/2022 08:49:00 548038510651636 508 8.8620 XLON 25/05/2022 08:49:00 548038510651638 1,375 8.8600 CHIX 25/05/2022 08:49:01 130000EBK 250 8.8640 XLON 25/05/2022 08:49:06 548038510651674 300 8.8640 XLON 25/05/2022 08:49:06 548038510651673 4 8.8640 XLON 25/05/2022 08:49:07 548038510651676 85 8.8640 XLON 25/05/2022 08:49:07 548038510651677 250 8.8640 XLON 25/05/2022 08:49:07 548038510651678 1,208 8.8640 XLON 25/05/2022 08:49:35 548038510651789 446 8.8640 BATE 25/05/2022 08:50:03 030000B06 365 8.8660 CHIX 25/05/2022 08:50:03 130000EIT 424 8.8660 CHIX 25/05/2022 08:50:03 130000EIU 700 8.8660 CHIX 25/05/2022 08:50:03 130000EIS 1,489 8.8660 CHIX 25/05/2022 08:50:03 130000EIR 1,430 8.8660 XLON 25/05/2022 08:50:03 548038510651873 221 8.8640 BATE 25/05/2022 08:51:00 030000B2S 248 8.8640 BATE 25/05/2022 08:51:00 030000B2T 605 8.8640 CHIX 25/05/2022 08:51:00 130000ELY 1,172 8.8640 XLON 25/05/2022 08:51:00 548038510651999 300 8.8600 XLON 25/05/2022 08:51:01 548038510652015 300 8.8600 XLON 25/05/2022 08:51:03 548038510652016 479 8.8560 CHIX 25/05/2022 08:51:05 130000EMV 556 8.8560 CHIX 25/05/2022 08:51:05 130000EMU 39 8.8560 XLON 25/05/2022 08:51:24 548038510652114 216 8.8560 CHIX 25/05/2022 08:52:49 130000EZJ 554 8.8560 CHIX 25/05/2022 08:52:49 130000EZK 770 8.8560 CHIX 25/05/2022 08:52:49 130000EZF 1,126 8.8540 XLON 25/05/2022 08:52:52 548038510652350 127 8.8540 XLON 25/05/2022 08:52:53 548038510652352 300 8.8540 XLON 25/05/2022 08:52:53 548038510652351 6 8.8640 XLON 25/05/2022 08:53:19 548038510652440 300 8.8700 XLON 25/05/2022 08:53:27 548038510652452 473 8.8680 BATE 25/05/2022 08:53:52 030000BCA 248 8.8680 CHIX 25/05/2022 08:53:52 130000F4O 440 8.8680 CHIX 25/05/2022 08:53:52 130000F4N 1,460 8.8680 XLON 25/05/2022 08:53:52 548038510652486 268 8.8700 XLON 25/05/2022 08:53:52 548038510652489 300 8.8700 XLON 25/05/2022 08:53:52 548038510652487 603 8.8700 XLON 25/05/2022 08:53:52 548038510652488 300 8.8700 XLON 25/05/2022 08:54:01 548038510652517 350 8.8700 XLON 25/05/2022 08:54:01 548038510652518 1,131 8.8640 XLON 25/05/2022 08:54:12 548038510652564 228 8.8660 XLON 25/05/2022 08:54:12 548038510652565 268 8.8660 XLON 25/05/2022 08:54:12 548038510652566 794 8.8640 TRQX 25/05/2022 08:54:32 548038443539587 1,313 8.8640 XLON 25/05/2022 08:54:32 548038510652604 89 8.8600 CHIX 25/05/2022 08:54:35 130000F9J 245 8.8600 CHIX 25/05/2022 08:54:35 130000F9H 258 8.8600 CHIX 25/05/2022 08:54:35 130000F9I 564 8.8600 CHIX 25/05/2022 08:54:35 130000F9E 904 8.8600 CHIX 25/05/2022 08:54:35 130000F9F 904 8.8600 CHIX 25/05/2022 08:54:35 130000F9G 4 8.8640 CHIX 25/05/2022 08:54:35 130000F9B 84 8.8640 CHIX 25/05/2022 08:54:35 130000F9C 700 8.8640 CHIX 25/05/2022 08:54:35 130000F9A 406 8.8600 XLON 25/05/2022 08:54:35 548038510652611 272 8.8620 XLON 25/05/2022 08:54:35 548038510652613 476 8.8620 XLON 25/05/2022 08:54:35 548038510652612 423 8.8580 CHIX 25/05/2022 08:54:38 130000F9P 988 8.8580 CHIX 25/05/2022 08:54:38 130000F9Q 1,149 8.8580 CHIX 25/05/2022 08:54:38 130000F9O 1,084 8.8580 XLON 25/05/2022 08:54:38 548038510652621 282 8.8580 XLON 25/05/2022 08:54:39 548038510652622 657 8.8580 XLON 25/05/2022 08:54:39 548038510652623 14 8.8560 BATE 25/05/2022 08:54:56 030000BGT 555 8.8560 BATE 25/05/2022 08:54:56 030000BGU 429 8.8560 TRQX 25/05/2022 08:54:56 548038443539624 181 8.8560 XLON 25/05/2022 08:54:56 548038510652653 279 8.8560 XLON 25/05/2022 08:54:56 548038510652654 146 8.8620 BATE 25/05/2022 08:56:56 030000BO5 201 8.8620 BATE 25/05/2022 08:56:56 030000BO4 103 8.8680 BATE 25/05/2022 08:56:56 030000BO2 288 8.8680 BATE 25/05/2022 08:56:56 030000BO3 192 8.8600 CHIX 25/05/2022 08:56:56 130000FMK 700 8.8600 CHIX 25/05/2022 08:56:56 130000FMJ 3 8.8620 CHIX 25/05/2022 08:56:56 130000FMM 644 8.8620 CHIX 25/05/2022 08:56:56 130000FML 1,419 8.8600 XLON 25/05/2022 08:56:56 548038510652970 1,419 8.8660 XLON 25/05/2022 08:56:56 548038510652928 272 8.8560 XLON 25/05/2022 08:56:57 548038510652977 300 8.8560 XLON 25/05/2022 08:56:57 548038510652974 383 8.8560 XLON 25/05/2022 08:56:57 548038510652975 406 8.8560 XLON 25/05/2022 08:56:57 548038510652976 300 8.8560 XLON 25/05/2022 08:57:05 548038510652993 383 8.8560 XLON 25/05/2022 08:57:05 548038510652994 85 8.8560 XLON 25/05/2022 08:57:06 548038510652995 251 8.8560 XLON 25/05/2022 08:57:06 548038510652996 152 8.8540 CHIX 25/05/2022 08:57:07 130000FOM 198 8.8540 CHIX 25/05/2022 08:57:07 130000FOL 210 8.8540 CHIX 25/05/2022 08:57:07 130000FOO 564 8.8540 CHIX 25/05/2022 08:57:07 130000FOP 644 8.8540 CHIX 25/05/2022 08:57:07 130000FON 388 8.8520 CHIX 25/05/2022 08:57:15 130000FOV 340 8.8520 TRQX 25/05/2022 08:57:15 548038443539933 272 8.8540 XLON 25/05/2022 08:57:15 548038510653014 300 8.8540 XLON 25/05/2022 08:57:15 548038510653011 383 8.8540 XLON 25/05/2022 08:57:15 548038510653012 406 8.8540 XLON 25/05/2022 08:57:15 548038510653013 714 8.8540 XLON 25/05/2022 08:57:15 548038510653015 388 8.8520 CHIX 25/05/2022 08:57:25 130000FPX 1,536 8.8520 CHIX 25/05/2022 08:57:25 130000FPZ 253 8.8540 XLON 25/05/2022 08:57:25 548038510653036 300 8.8540 XLON 25/05/2022 08:57:25 548038510653034 320 8.8540 XLON 25/05/2022 08:57:25 548038510653035 300 8.8540 XLON 25/05/2022 08:57:28 548038510653037 310 8.8540 XLON 25/05/2022 08:57:28 548038510653038 567 8.8540 BATE 25/05/2022 08:57:44 030000BRF 857 8.8480 CHIX 25/05/2022 08:57:44 130000FS1 902 8.8500 CHIX 25/05/2022 08:57:44 130000FRW 663 8.8520 TRQX 25/05/2022 08:57:44 548038443540016 663 8.8520 TRQX 25/05/2022 08:57:44 548038443540017 1,306 8.8500 XLON 25/05/2022 08:57:44 548038510653076 1,306 8.8540 XLON 25/05/2022 08:57:44 548038510653051 300 8.8480 XLON 25/05/2022 08:57:45 548038510653078 4,326 8.8500 XLON 25/05/2022 08:57:51 548038510653121 272 8.8500 XLON 25/05/2022 08:57:55 548038510653131 1,079 8.8500 XLON 25/05/2022 08:57:55 548038510653132 5,674 8.8500 XLON 25/05/2022 08:57:55 548038510653130 36 8.8460 TRQX 25/05/2022 08:59:32 548038443540250 515 8.8460 TRQX 25/05/2022 08:59:32 548038443540249 16 8.8460 XLON 25/05/2022 08:59:32 548038510653337 892 8.8460 XLON 25/05/2022 08:59:32 548038510653336 213 8.8500 XLON 25/05/2022 08:59:32 548038510653341 383 8.8500 XLON 25/05/2022 08:59:32 548038510653340 406 8.8500 XLON 25/05/2022 08:59:32 548038510653342 8 8.8500 BATE 25/05/2022 08:59:47 030000C12 64 8.8500 BATE 25/05/2022 08:59:47 030000C10 105 8.8500 BATE 25/05/2022 08:59:47 030000C11 153 8.8500 BATE 25/05/2022 08:59:47 030000C0Z 330 8.8500 BATE 25/05/2022 08:59:47 030000C0Y 383 8.8500 XLON 25/05/2022 08:59:47 548038510653381 450 8.8500 XLON 25/05/2022 08:59:47 548038510653380 468 8.8500 XLON 25/05/2022 08:59:47 548038510653379 256 8.8500 XLON 25/05/2022 08:59:50 548038510653384 450 8.8500 XLON 25/05/2022 08:59:50 548038510653383 199 8.8500 XLON 25/05/2022 08:59:52 548038510653387 383 8.8500 XLON 25/05/2022 08:59:52 548038510653388 406 8.8500 XLON 25/05/2022 08:59:52 548038510653389 179 8.8500 XLON 25/05/2022 08:59:53 548038510653398 383 8.8500 XLON 25/05/2022 08:59:53 548038510653399 141 8.8500 XLON 25/05/2022 08:59:55 548038510653404 115 8.8500 XLON 25/05/2022 08:59:56 548038510653410 127 8.8540 XLON 25/05/2022 09:00:44 548038510653535 121 8.8500 TRQX 25/05/2022 09:00:48 548038443540386 213 8.8500 TRQX 25/05/2022 09:00:48 548038443540385 334 8.8500 TRQX 25/05/2022 09:00:48 548038443540384 120 8.8500 XLON 25/05/2022 09:00:48 548038510653542 450 8.8500 XLON 25/05/2022 09:00:48 548038510653541 450 8.8480 XLON 25/05/2022 09:00:49 548038510653546 138 8.8460 BATE 25/05/2022 09:00:50 030000C6G 216 8.8460 XLON 25/05/2022 09:00:50 548038510653550 320 8.8460 XLON 25/05/2022 09:00:50 548038510653551 644 8.8560 CHIX 25/05/2022 09:01:27 130000GEC 297 8.8540 BATE 25/05/2022 09:01:40 030000C8W 388 8.8540 BATE 25/05/2022 09:01:40 030000C8X 264 8.8540 CHIX 25/05/2022 09:01:40 130000GFM 376 8.8540 CHIX 25/05/2022 09:01:40 130000GFL 759 8.8540 XLON 25/05/2022 09:01:40 548038510653670 683 8.8560 CHIX 25/05/2022 09:01:47 130000GGC 1,113 8.8560 CHIX 25/05/2022 09:01:47 130000GGB 1,166 8.8560 XLON 25/05/2022 09:01:47 548038510653689 100 8.8560 CHIX 25/05/2022 09:01:56 130000GHM 400 8.8560 CHIX 25/05/2022 09:01:56 130000GHL 430 8.8560 CHIX 25/05/2022 09:01:56 130000GHG 667 8.8560 CHIX 25/05/2022 09:01:56 130000GHN 333 8.8560 CHIX 25/05/2022 09:01:57 130000GHQ 553 8.8560 CHIX 25/05/2022 09:01:57 130000GHP 406 8.8540 XLON 25/05/2022 09:02:04 548038510653792 218 8.8500 CHIX 25/05/2022 09:02:06 130000GLC 671 8.8500 CHIX 25/05/2022 09:02:06 130000GLB 457 8.8520 CHIX 25/05/2022 09:02:06 130000GKZ 185 8.8500 CHIX 25/05/2022 09:02:17 130000GNV 457 8.8500 CHIX 25/05/2022 09:02:17 130000GNU 641 8.8500 XLON 25/05/2022 09:02:17 548038510653960 161 8.8520 XLON 25/05/2022 09:02:39 548038510654054 200 8.8520 XLON 25/05/2022 09:02:39 548038510654053 518 8.8520 XLON 25/05/2022 09:02:39 548038510654055 679 8.8520 XLON 25/05/2022 09:02:39 548038510654052 450 8.8660 XLON 25/05/2022 09:03:48 548038510654203 8 8.8640 TRQX 25/05/2022 09:04:08 548038443540896 350 8.8640 TRQX 25/05/2022 09:04:08 548038443540895 358 8.8640 TRQX 25/05/2022 09:04:08 548038443540894 29 8.8640 XLON 25/05/2022 09:04:08 548038510654258 46 8.8640 XLON 25/05/2022 09:04:08 548038510654257 87 8.8640 XLON 25/05/2022 09:04:08 548038510654241 274 8.8640 XLON 25/05/2022 09:04:08 548038510654240 315 8.8640 XLON 25/05/2022 09:04:08 548038510654256 96 8.8640 CHIX 25/05/2022 09:04:09 130000H0Z 203 8.8640 CHIX 25/05/2022 09:04:09 130000H0X 900 8.8640 CHIX 25/05/2022 09:04:09 130000H0Y 1,165 8.8640 XLON 25/05/2022 09:04:09 548038510654259 232 8.8640 CHIX 25/05/2022 09:04:11 130000H17 1,271 8.8640 CHIX 25/05/2022 09:04:11 130000H18 1,497 8.8640 CHIX 25/05/2022 09:04:11 130000H16 450 8.8640 XLON 25/05/2022 09:04:11 548038510654261 953 8.8620 XLON 25/05/2022 09:04:44 548038510654325 450 8.8640 XLON 25/05/2022 09:04:44 548038510654328 5 8.8760 XLON 25/05/2022 09:04:57 548038510654357 447 8.8680 BATE 25/05/2022 09:05:10 030000CO0 100 8.8740 BATE 25/05/2022 09:05:10 030000CNU 121 8.8740 BATE 25/05/2022 09:05:10 030000CNY 402 8.8740 BATE 25/05/2022 09:05:10 030000CNZ 735 8.8740 BATE 25/05/2022 09:05:10 030000CNV 230 8.8720 CHIX 25/05/2022 09:05:10 130000H7Y 5 8.8740 CHIX 25/05/2022 09:05:10 130000H81 644 8.8740 CHIX 25/05/2022 09:05:10 130000H7Z 644 8.8740 CHIX 25/05/2022 09:05:10 130000H80 1,523 8.8740 CHIX 25/05/2022 09:05:10 130000H7W 498 8.8680 TRQX 25/05/2022 09:05:10 548038443541025 498 8.8680 TRQX 25/05/2022 09:05:10 548038443541026 26 8.8720 XLON 25/05/2022 09:05:10 548038510654391 968 8.8740 XLON 25/05/2022 09:05:10 548038510654383 300 8.8660 XLON 25/05/2022 09:05:22 548038510654434 712 8.8640 CHIX 25/05/2022 09:05:37 130000HAT 651 8.8640 XLON 25/05/2022 09:05:37 548038510654459 457 8.8620 CHIX 25/05/2022 09:05:55 130000HC7 589 8.8620 XLON 25/05/2022 09:05:55 548038510654523 3 8.8640 XLON 25/05/2022 09:05:55 548038510654524 117 8.8640 XLON 25/05/2022 09:05:55 548038510654528 316 8.8640 XLON 25/05/2022 09:05:55 548038510654529 343 8.8640 XLON 25/05/2022 09:05:55 548038510654527 383 8.8640 XLON 25/05/2022 09:05:55 548038510654525 406 8.8640 XLON 25/05/2022 09:05:55 548038510654526 300 8.8640 XLON 25/05/2022 09:06:04 548038510654552 383 8.8640 XLON 25/05/2022 09:06:04 548038510654553 207 8.8640 XLON 25/05/2022 09:06:05 548038510654554 281 8.8640 XLON 25/05/2022 09:06:05 548038510654555 636 8.8600 BATE 25/05/2022 09:06:30 030000CT2 264 8.8600 CHIX 25/05/2022 09:06:30 130000HGN 829 8.8600 CHIX 25/05/2022 09:06:30 130000HGO 1,422 8.8600 XLON 25/05/2022 09:06:30 548038510654613 141 8.8620 XLON 25/05/2022 09:06:30 548038510654617 300 8.8620 XLON 25/05/2022 09:06:30 548038510654614 383 8.8620 XLON 25/05/2022 09:06:30 548038510654615 406 8.8620 XLON 25/05/2022 09:06:30 548038510654616 449 8.8700 XLON 25/05/2022 09:06:32 548038510654634 1,419 8.8680 XLON 25/05/2022 09:06:42 548038510654656 579 8.8660 XLON 25/05/2022 09:06:47 548038510654666 4 8.8660 XLON 25/05/2022 09:07:11 548038510654758 458 8.8640 TRQX 25/05/2022 09:07:19 548038443541329 579 8.8640 XLON 25/05/2022 09:07:19 548038510654767 53 8.8640 XLON 25/05/2022 09:07:20 548038510654768 850 8.8640 XLON 25/05/2022 09:07:20 548038510654769 1,206 8.8640 XLON 25/05/2022 09:07:21 548038510654770 474 8.8620 CHIX 25/05/2022 09:07:31 130000HNJ 143 8.8620 XLON 25/05/2022 09:07:31 548038510654779 1,044 8.8620 XLON 25/05/2022 09:07:31 548038510654778 116 8.8640 XLON 25/05/2022 09:07:31 548038510654782 300 8.8640 XLON 25/05/2022 09:07:31 548038510654781 350 8.8640 XLON 25/05/2022 09:07:31 548038510654784 678 8.8640 XLON 25/05/2022 09:07:31 548038510654783 100 8.8620 CHIX 25/05/2022 09:08:01 130000HRP 210 8.8620 CHIX 25/05/2022 09:08:01 130000HRN 500 8.8620 CHIX 25/05/2022 09:08:01 130000HRO 240 8.8640 CHIX 25/05/2022 09:08:01 130000HRQ 408 8.8640 CHIX 25/05/2022 09:08:01 130000HRR 1,458 8.8640 CHIX 25/05/2022 09:08:01 130000HRL 198 8.8640 XLON 25/05/2022 09:08:01 548038510654841 208 8.8640 XLON 25/05/2022 09:08:01 548038510654840 406 8.8640 XLON 25/05/2022 09:08:02 548038510654844 85 8.8640 XLON 25/05/2022 09:08:04 548038510654875 170 8.8640 XLON 25/05/2022 09:08:04 548038510654876 286 8.8640 XLON 25/05/2022 09:08:04 548038510654877 443 8.8620 XLON 25/05/2022 09:08:26 548038510654960 443 8.8620 XLON 25/05/2022 09:08:26 548038510654968 749 8.8600 BATE 25/05/2022 09:08:27 030000D1M 480 8.8600 XLON 25/05/2022 09:08:27 548038510654970 923 8.8600 XLON 25/05/2022 09:08:27 548038510654977 3 8.8560 XLON 25/05/2022 09:09:37 548038510655212 891 8.8560 XLON 25/05/2022 09:09:37 548038510655208 891 8.8560 XLON 25/05/2022 09:09:37 548038510655211 24 8.8500 XLON 25/05/2022 09:10:09 548038510655317 450 8.8500 XLON 25/05/2022 09:10:09 548038510655319 503 8.8500 XLON 25/05/2022 09:10:09 548038510655318 131 8.8520 XLON 25/05/2022 09:10:09 548038510655312 527 8.8520 XLON 25/05/2022 09:10:09 548038510655311 674 8.8480 XLON 25/05/2022 09:10:10 548038510655326 330 8.8480 XLON 25/05/2022 09:10:14 548038510655338 373 8.8480 XLON 25/05/2022 09:10:14 548038510655339 406 8.8480 XLON 25/05/2022 09:10:14 548038510655337 3 8.8480 XLON 25/05/2022 09:10:16 548038510655358 360 8.8480 XLON 25/05/2022 09:10:18 548038510655360 330 8.8480 XLON 25/05/2022 09:10:31 548038510655402 162 8.8500 XLON 25/05/2022 09:10:53 548038510655464 1,194 8.8520 CHIX 25/05/2022 09:11:33 130000IFM 667 8.8520 XLON 25/05/2022 09:11:33 548038510655606 162 8.8520 CHIX 25/05/2022 09:11:34 130000IFP 332 8.8520 CHIX 25/05/2022 09:11:34 130000IFO 700 8.8520 CHIX 25/05/2022 09:11:34 130000IFN 625 8.8520 XLON 25/05/2022 09:11:34 548038510655611 300 8.8520 XLON 25/05/2022 09:11:35 548038510655617 320 8.8520 XLON 25/05/2022 09:11:35 548038510655618 647 8.8540 CHIX 25/05/2022 09:12:32 130000IM4 1,070 8.8540 XLON 25/05/2022 09:12:32 548038510655705 491 8.8580 BATE 25/05/2022 09:13:39 030000DLU 429 8.8580 CHIX 25/05/2022 09:13:39 130000ITG 900 8.8580 CHIX 25/05/2022 09:13:39 130000ITF 1,329 8.8580 CHIX 25/05/2022 09:13:39 130000IT7 541 8.8580 XLON 25/05/2022 09:13:39 548038510655827 300 8.8600 XLON 25/05/2022 09:13:39 548038510655829 350 8.8600 XLON 25/05/2022 09:13:39 548038510655832 383 8.8600 XLON 25/05/2022 09:13:39 548038510655831 406 8.8600 XLON 25/05/2022 09:13:39 548038510655830 3,347 8.8600 XLON 25/05/2022 09:13:39 548038510655833 18 8.8560 BATE 25/05/2022 09:13:40 030000DM6 74 8.8560 BATE 25/05/2022 09:13:40 030000DM8 101 8.8560 BATE 25/05/2022 09:13:40 030000DM9 201 8.8560 BATE 25/05/2022 09:13:40 030000DM7 509 8.8600 XLON 25/05/2022 09:14:19 548038510655912 1,554 8.8640 CHIX 25/05/2022 09:14:52 130000J0V 164 8.8640 XLON 25/05/2022 09:15:08 548038510656003 618 8.8640 XLON 25/05/2022 09:15:08 548038510656004 730 8.8640 XLON 25/05/2022 09:15:08 548038510656002 1,457 8.8620 XLON 25/05/2022 09:15:24 548038510656034 300 8.8640 XLON 25/05/2022 09:15:24 548038510656035 383 8.8640 XLON 25/05/2022 09:15:24 548038510656036 406 8.8640 XLON 25/05/2022 09:15:24 548038510656037 1,443 8.8620 XLON 25/05/2022 09:15:58 548038510656109 300 8.8640 XLON 25/05/2022 09:15:58 548038510656110 383 8.8640 XLON 25/05/2022 09:15:58 548038510656111 1,006 8.8620 XLON 25/05/2022 09:16:35 548038510656218 500 8.8600 CHIX 25/05/2022 09:17:07 130000JG8 530 8.8600 CHIX 25/05/2022 09:17:07 130000JG2 904 8.8600 CHIX 25/05/2022 09:17:07 130000JG3 450 8.8580 XLON 25/05/2022 09:17:07 548038510656319 316 8.8600 XLON 25/05/2022 09:17:07 548038510656323 383 8.8600 XLON 25/05/2022 09:17:07 548038510656322 406 8.8600 XLON 25/05/2022 09:17:07 548038510656321 450 8.8600 XLON 25/05/2022 09:17:07 548038510656320 540 8.8600 XLON 25/05/2022 09:17:07 548038510656324 550 8.8600 XLON 25/05/2022 09:17:07 548038510656317 268 8.8620 XLON 25/05/2022 09:17:07 548038510656329 272 8.8620 XLON 25/05/2022 09:17:07 548038510656330 300 8.8620 XLON 25/05/2022 09:17:07 548038510656327 316 8.8620 XLON 25/05/2022 09:17:07 548038510656328 383 8.8620 XLON 25/05/2022 09:17:07 548038510656325 406 8.8620 XLON 25/05/2022 09:17:07 548038510656326 1,377 8.8560 XLON 25/05/2022 09:17:22 548038510656374 118 8.8580 XLON 25/05/2022 09:17:22 548038510656377 270 8.8580 XLON 25/05/2022 09:17:22 548038510656378 383 8.8580 XLON 25/05/2022 09:17:22 548038510656376 406 8.8580 XLON 25/05/2022 09:17:22 548038510656375 802 8.8560 CHIX 25/05/2022 09:17:35 130000JIP 388 8.8560 TRQX 25/05/2022 09:17:35 548038443542811 60 8.8600 CHIX 25/05/2022 09:17:52 130000JLC 463 8.8600 CHIX 25/05/2022 09:17:52 130000JLB 592 8.8600 CHIX 25/05/2022 09:17:52 130000JLA 7 8.8600 XLON 25/05/2022 09:17:52 548038510656458 804 8.8600 XLON 25/05/2022 09:17:52 548038510656457 375 8.8600 CHIX 25/05/2022 09:18:22 130000JNW 317 8.8600 XLON 25/05/2022 09:18:22 548038510656533 738 8.8600 XLON 25/05/2022 09:18:22 548038510656535 563 8.8860 TRQX 25/05/2022 09:19:19 548038443543073 563 8.8860 TRQX 25/05/2022 09:19:19 548038443543074 990 8.8860 XLON 25/05/2022 09:19:19 548038510656684 990 8.8860 XLON 25/05/2022 09:19:20 548038510656687 1,027 8.8980 XLON 25/05/2022 09:19:35 548038510656714 389 8.8980 XLON 25/05/2022 09:19:36 548038510656716 638 8.8980 XLON 25/05/2022 09:19:36 548038510656715 92 8.8980 CHIX 25/05/2022 09:20:05 130000JXJ 408 8.8980 CHIX 25/05/2022 09:20:05 130000JXI 899 8.8980 CHIX 25/05/2022 09:20:05 130000JXK 1,419 8.8980 CHIX 25/05/2022 09:20:05 130000JXH 147 8.9040 BATE 25/05/2022 09:20:33 030000EA1 309 8.9040 BATE 25/05/2022 09:20:33 030000EA3 1,031 8.9040 BATE 25/05/2022 09:20:33 030000EA2 1,369 8.9040 CHIX 25/05/2022 09:21:36 130000K5C 40 8.9040 XLON 25/05/2022 09:21:36 548038510656956 300 8.9040 XLON 25/05/2022 09:21:36 548038510656955 124 8.9060 XLON 25/05/2022 09:21:36 548038510656957 120 8.9060 BATE 25/05/2022 09:22:26 030000EHG 650 8.9060 BATE 25/05/2022 09:22:26 030000EHH 202 8.9060 CHIX 25/05/2022 09:22:26 130000K9Y 400 8.9060 CHIX 25/05/2022 09:22:26 130000K9X 602 8.9060 CHIX 25/05/2022 09:22:26 130000K9W 628 8.9060 XLON 25/05/2022 09:22:26 548038510657088 300 8.9020 CHIX 25/05/2022 09:22:46 130000KBD 400 8.9020 CHIX 25/05/2022 09:22:46 130000KBC 255 8.9040 CHIX 25/05/2022 09:22:46 130000KBF 400 8.9040 CHIX 25/05/2022 09:22:46 130000KBE 636 8.9040 CHIX 25/05/2022 09:22:46 130000KBB 643 8.9020 CHIX 25/05/2022 09:23:59 130000KJS 330 8.9020 XLON 25/05/2022 09:23:59 548038510657259 392 8.8980 TRQX 25/05/2022 09:24:28 548038443543751 34 8.8960 CHIX 25/05/2022 09:24:48 130000KN9 40 8.8960 CHIX 25/05/2022 09:24:48 130000KN4 247 8.8960 CHIX 25/05/2022 09:24:48 130000KN7 749 8.8960 CHIX 25/05/2022 09:24:48 130000KN8 945 8.8960 CHIX 25/05/2022 09:24:48 130000KN5 725 8.8960 XLON 25/05/2022 09:24:48 548038510657334 473 8.8960 CHIX 25/05/2022 09:28:28 130000L5O 600 8.8960 CHIX 25/05/2022 09:28:28 130000L5R 918 8.8960 CHIX 25/05/2022 09:28:28 130000L5P 173 8.8960 XLON 25/05/2022 09:28:28 548038510657750 273 8.8960 XLON 25/05/2022 09:28:28 548038510657749 199 8.8960 CHIX 25/05/2022 09:28:36 130000L64 182 8.8960 CHIX 25/05/2022 09:28:42 130000L7R 352 8.8960 CHIX 25/05/2022 09:28:42 130000L7S 600 8.8960 CHIX 25/05/2022 09:28:42 130000L7Q 632 8.8960 CHIX 25/05/2022 09:28:42 130000L7P 19 8.9080 BATE 25/05/2022 09:28:59 030000F4Z 600 8.9080 BATE 25/05/2022 09:28:59 030000F4Y 499 8.9080 TRQX 25/05/2022 09:28:59 548038443544328 577 8.9080 TRQX 25/05/2022 09:28:59 548038443544327 300 8.9240 XLON 25/05/2022 09:30:05 548038510658012 383 8.9240 XLON 25/05/2022 09:30:05 548038510658013 51 8.9220 XLON 25/05/2022 09:30:07 548038510658018 300 8.9220 XLON 25/05/2022 09:30:07 548038510658017 383 8.9220 XLON 25/05/2022 09:30:07 548038510658019 15 8.9220 XLON 25/05/2022 09:30:08 548038510658020 85 8.9220 XLON 25/05/2022 09:30:08 548038510658021 208 8.9240 XLON 25/05/2022 09:30:10 548038510658028 193 8.9220 XLON 25/05/2022 09:30:11 548038510658032 314 8.9220 XLON 25/05/2022 09:30:11 548038510658031 427 8.9240 BATE 25/05/2022 09:30:15 030000F9Y 42 8.9220 CHIX 25/05/2022 09:30:15 130000LGS 96 8.9220 CHIX 25/05/2022 09:30:15 130000LGN 234 8.9220 CHIX 25/05/2022 09:30:15 130000LGR 600 8.9220 CHIX 25/05/2022 09:30:15 130000LGM 969 8.9220 CHIX 25/05/2022 09:30:15 130000LGQ 30 8.9240 TRQX 25/05/2022 09:30:15 548038443544494 100 8.9240 TRQX 25/05/2022 09:30:15 548038443544493 199 8.9240 TRQX 25/05/2022 09:30:15 548038443544492 329 8.9240 TRQX 25/05/2022 09:30:15 548038443544491 569 8.9240 XLON 25/05/2022 09:30:15 548038510658048 1,481 8.9240 XLON 25/05/2022 09:30:15 548038510658045 282 8.9260 XLON 25/05/2022 09:30:15 548038510658050 383 8.9260 XLON 25/05/2022 09:30:15 548038510658049 483 8.9200 BATE 25/05/2022 09:30:31 030000FAK 158 8.9200 CHIX 25/05/2022 09:30:31 130000LHZ 500 8.9200 CHIX 25/05/2022 09:30:31 130000LHX 900 8.9200 CHIX 25/05/2022 09:30:31 130000LHY 1,281 8.9200 CHIX 25/05/2022 09:30:31 130000LHV 253 8.9200 XLON 25/05/2022 09:30:31 548038510658114 300 8.9200 XLON 25/05/2022 09:30:31 548038510658113 736 8.9200 XLON 25/05/2022 09:30:31 548038510658112 603 8.9240 XLON 25/05/2022 09:31:44 548038510658328 66 8.9220 CHIX 25/05/2022 09:32:11 130000LU2 200 8.9220 CHIX 25/05/2022 09:32:11 130000LU0 500 8.9220 CHIX 25/05/2022 09:32:11 130000LU1 766 8.9220 CHIX 25/05/2022 09:32:11 130000LTT 536 8.9220 XLON 25/05/2022 09:32:11 548038510658401 21 8.9200 BATE 25/05/2022 09:33:37 030000FL1 64 8.9200 BATE 25/05/2022 09:33:37 030000FL2 96 8.9200 BATE 25/05/2022 09:33:37 030000FL0 155 8.9200 BATE 25/05/2022 09:33:37 030000FL3 336 8.9200 BATE 25/05/2022 09:33:37 030000FL5 139 8.9200 TRQX 25/05/2022 09:33:37 548038443544929 192 8.9200 TRQX 25/05/2022 09:33:37 548038443544928 138 8.9200 BATE 25/05/2022 09:35:26 030000FR1 176 8.9200 BATE 25/05/2022 09:35:26 030000FR3 754 8.9200 BATE 25/05/2022 09:35:26 030000FQY 446 8.9200 XLON 25/05/2022 09:35:26 548038510658703 498 8.9200 XLON 25/05/2022 09:35:26 548038510658705 536 8.9200 XLON 25/05/2022 09:35:26 548038510658704 570 8.9200 CHIX 25/05/2022 09:35:54 130000MAQ 570 8.9200 CHIX 25/05/2022 09:35:54 130000MAR 330 8.9200 XLON 25/05/2022 09:35:54 548038510658759 557 8.9200 XLON 25/05/2022 09:35:54 548038510658760 985 8.9220 XLON 25/05/2022 09:37:53 548038510659032 39 8.9220 TRQX 25/05/2022 09:37:56 548038443545553 120 8.9220 TRQX 25/05/2022 09:37:56 548038443545552 740 8.9220 TRQX 25/05/2022 09:37:56 548038443545554 595 8.9300 BATE 25/05/2022 09:39:25 030000G5Y 1,425 8.9300 CHIX 25/05/2022 09:39:25 130000MVG 521 8.9300 XLON 25/05/2022 09:39:25 548038510659210 765 8.9280 CHIX 25/05/2022 09:39:32 130000MW8 1,518 8.9280 CHIX 25/05/2022 09:39:32 130000MW7 570 8.9280 XLON 25/05/2022 09:39:32 548038510659227 171 8.9340 BATE 25/05/2022 09:40:03 030000G7W 265 8.9340 BATE 25/05/2022 09:40:03 030000G7V 19 8.9300 CHIX 25/05/2022 09:40:43 130000N33 1,367 8.9300 CHIX 25/05/2022 09:40:43 130000N34 364 8.9300 CHIX 25/05/2022 09:40:44 130000N35 12 8.9280 BATE 25/05/2022 09:41:40 030000GE1 16 8.9280 BATE 25/05/2022 09:41:40 030000GDZ 24 8.9280 BATE 25/05/2022 09:41:40 030000GE3 55 8.9280 BATE 25/05/2022 09:41:40 030000GE0 55 8.9280 BATE 25/05/2022 09:41:40 030000GE5 109 8.9280 BATE 25/05/2022 09:41:40 030000GE2 112 8.9280 BATE 25/05/2022 09:41:40 030000GE4 107 8.9300 CHIX 25/05/2022 09:41:40 130000N81 450 8.9300 CHIX 25/05/2022 09:41:40 130000N7X 1,200 8.9300 CHIX 25/05/2022 09:41:40 130000N80 553 8.9280 BATE 25/05/2022 09:42:24 030000GHJ 346 8.9280 CHIX 25/05/2022 09:42:24 130000NE4 435 8.9280 CHIX 25/05/2022 09:42:24 130000NE3 781 8.9280 CHIX 25/05/2022 09:42:24 130000NDZ 619 8.9280 XLON 25/05/2022 09:42:24 548038510659466 1,072 8.9280 XLON 25/05/2022 09:42:24 548038510659463 28 8.9280 BATE 25/05/2022 09:44:12 030000GMF 329 8.9280 BATE 25/05/2022 09:44:12 030000GMG 23 8.9280 CHIX 25/05/2022 09:44:12 130000NMF 644 8.9280 CHIX 25/05/2022 09:44:12 130000NME 1,385 8.9280 CHIX 25/05/2022 09:44:12 130000NM9 6 8.9280 TRQX 25/05/2022 09:44:12 548038443546352 404 8.9280 TRQX 25/05/2022 09:44:12 548038443546353 266 8.9260 CHIX 25/05/2022 09:44:27 130000NON 91 8.9260 CHIX 25/05/2022 09:44:28 130000NOU 648 8.9260 CHIX 25/05/2022 09:44:28 130000NOT 653 8.9260 CHIX 25/05/2022 09:44:28 130000NOV 436 8.9240 XLON 25/05/2022 09:44:35 548038510659586 44 8.9160 TRQX 25/05/2022 09:45:00 548038443546447 49 8.9160 TRQX 25/05/2022 09:45:00 548038443546446 15 8.9200 CHIX 25/05/2022 09:48:11 130000O9J 865 8.9200 CHIX 25/05/2022 09:48:11 130000O9G 477 8.9200 CHIX 25/05/2022 09:48:59 130000OCZ 513 8.9200 CHIX 25/05/2022 09:48:59 130000OCX 723 8.9200 CHIX 25/05/2022 09:48:59 130000OCW 24 8.9120 CHIX 25/05/2022 09:50:13 130000OKG 204 8.9120 CHIX 25/05/2022 09:50:13 130000OKH 165 8.9120 BATE 25/05/2022 09:53:33 030000HEN 27 8.9120 BATE 25/05/2022 09:53:34 030000HES 280 8.9120 BATE 25/05/2022 09:53:34 030000HER 91 8.9120 TRQX 25/05/2022 09:53:34 548038443547559 697 8.9120 TRQX 25/05/2022 09:53:34 548038443547560 220 8.9180 CHIX 25/05/2022 09:54:18 130000P5X 512 8.9180 XLON 25/05/2022 09:54:18 548038510660689 74 8.9160 BATE 25/05/2022 09:54:33 030000HGU 516 8.9160 BATE 25/05/2022 09:54:33 030000HGV 196 8.9140 TRQX 25/05/2022 09:54:33 548038443547642 199 8.9140 TRQX 25/05/2022 09:54:33 548038443547641 296 8.9140 XLON 25/05/2022 09:54:33 548038510660715 39 8.9160 XLON 25/05/2022 09:54:33 548038510660717 383 8.9160 XLON 25/05/2022 09:54:33 548038510660716 728 8.9160 XLON 25/05/2022 09:54:33 548038510660708 168 8.9140 CHIX 25/05/2022 09:54:34 130000P7B 181 8.9140 CHIX 25/05/2022 09:54:34 130000P7A 192 8.9140 CHIX 25/05/2022 09:54:34 130000P7D 201 8.9140 CHIX 25/05/2022 09:54:34 130000P7C 149 8.9140 CHIX 25/05/2022 09:54:35 130000P7F 496 8.9160 CHIX 25/05/2022 09:54:50 130000P8B 644 8.9160 CHIX 25/05/2022 09:54:50 130000P8A 612 8.9140 XLON 25/05/2022 09:54:50 548038510660749 322 8.9100 XLON 25/05/2022 09:55:02 548038510660787 322 8.9080 BATE 25/05/2022 09:56:34 030000HQ9 5 8.9100 CHIX 25/05/2022 09:57:26 130000PQK 146 8.9100 CHIX 25/05/2022 09:57:27 130000PQO 148 8.9100 CHIX 25/05/2022 09:57:28 130000PQR 1 8.9100 CHIX 25/05/2022 09:57:43 130000PR9 319 8.9100 CHIX 25/05/2022 09:57:43 130000PRA 148 8.9080 CHIX 25/05/2022 09:57:46 130000PRS 238 8.9080 CHIX 25/05/2022 09:57:46 130000PRR 119 8.9060 BATE 25/05/2022 09:58:18 030000HWC 299 8.9080 CHIX 25/05/2022 09:58:18 130000PVQ 406 8.9080 CHIX 25/05/2022 09:58:18 130000PVD 500 8.9080 CHIX 25/05/2022 09:58:18 130000PVC 838 8.9080 CHIX 25/05/2022 09:58:18 130000PVB 444 8.9080 BATE 25/05/2022 09:59:30 030000I0E 200 8.9080 CHIX 25/05/2022 09:59:30 130000Q27 500 8.9080 CHIX 25/05/2022 09:59:30 130000Q28 1,455 8.9080 CHIX 25/05/2022 09:59:30 130000Q26 78 8.9060 BATE 25/05/2022 09:59:31 030000I0H 320 8.9080 CHIX 25/05/2022 09:59:31 130000Q2A 435 8.9080 CHIX 25/05/2022 09:59:31 130000Q29 448 8.9060 BATE 25/05/2022 09:59:39 030000I11 189 8.9060 CHIX 25/05/2022 09:59:40 130000Q3K 400 8.9060 CHIX 25/05/2022 09:59:40 130000Q3J 57 8.9040 BATE 25/05/2022 09:59:49 030000I1H 280 8.9040 CHIX 25/05/2022 09:59:49 130000Q4U 368 8.9020 BATE 25/05/2022 10:02:05 030000I9B 1,009 8.9020 CHIX 25/05/2022 10:02:05 130000QHJ 365 8.9020 CHIX 25/05/2022 10:02:07 130000QHU 135 8.9020 CHIX 25/05/2022 10:02:08 130000QHZ 200 8.9020 CHIX 25/05/2022 10:02:08 130000QHY 400 8.9020 CHIX 25/05/2022 10:02:08 130000QHX 644 8.9020 CHIX 25/05/2022 10:02:08 130000QHW 416 8.9020 XLON 25/05/2022 10:02:08 548038510661577 752 8.9020 XLON 25/05/2022 10:02:08 548038510661576 300 8.9020 XLON 25/05/2022 10:02:18 548038510661599 481 8.9040 BATE 25/05/2022 10:02:54 030000IBZ 300 8.9040 XLON 25/05/2022 10:02:54 548038510661645 1,492 8.9020 XLON 25/05/2022 10:02:57 548038510661649 3 8.9000 CHIX 25/05/2022 10:03:01 130000QN9 173 8.9000 CHIX 25/05/2022 10:03:01 130000QN4 192 8.9000 CHIX 25/05/2022 10:03:01 130000QN8 279 8.9000 CHIX 25/05/2022 10:03:01 130000QNA 300 8.9000 CHIX 25/05/2022 10:03:01 130000QN6 400 8.9000 CHIX 25/05/2022 10:03:01 130000QN7 551 8.9000 CHIX 25/05/2022 10:03:01 130000QN3 282 8.9000 TRQX 25/05/2022 10:03:01 548038443548704 352 8.9000 TRQX 25/05/2022 10:03:01 548038443548705 387 8.9000 XLON 25/05/2022 10:03:01 548038510661658 711 8.9000 XLON 25/05/2022 10:03:01 548038510661657 594 8.8940 TRQX 25/05/2022 10:03:05 548038443548718 594 8.8940 TRQX 25/05/2022 10:03:05 548038443548719 480 8.8920 CHIX 25/05/2022 10:03:21 130000QNU 480 8.8920 CHIX 25/05/2022 10:03:21 130000QNV 441 8.8920 XLON 25/05/2022 10:03:21 548038510661677 938 8.8920 XLON 25/05/2022 10:03:21 548038510661678 31 8.8880 XLON 25/05/2022 10:04:34 548038510661781 849 8.8880 XLON 25/05/2022 10:04:34 548038510661780 127 8.8840 CHIX 25/05/2022 10:05:20 130000R0F 183 8.8840 CHIX 25/05/2022 10:05:20 130000R0E 262 8.8840 CHIX 25/05/2022 10:05:20 130000R0D 82 8.8760 CHIX 25/05/2022 10:07:47 130000RDK 900 8.8760 CHIX 25/05/2022 10:07:47 130000RDJ 1 8.8660 CHIX 25/05/2022 10:08:28 130000RGZ 760 8.8660 CHIX 25/05/2022 10:08:36 130000RHR 369 8.8740 TRQX 25/05/2022 10:08:44 548038443549556 612 8.8740 CHIX 25/05/2022 10:08:54 130000RIZ 38 8.8740 XLON 25/05/2022 10:08:54 548038510662481 1,015 8.8740 XLON 25/05/2022 10:08:54 548038510662480 416 8.8740 CHIX 25/05/2022 10:08:58 130000RJ6 385 8.8760 XLON 25/05/2022 10:09:15 548038510662519 100 8.8820 BATE 25/05/2022 10:10:09 030000J1C 253 8.8820 BATE 25/05/2022 10:10:09 030000J1D 1,009 8.8820 BATE 25/05/2022 10:10:09 030000J1B 13 8.8820 CHIX 25/05/2022 10:10:09 130000RP7 138 8.8820 CHIX 25/05/2022 10:10:09 130000RP8 300 8.8820 CHIX 25/05/2022 10:10:09 130000RP4 300 8.8820 CHIX 25/05/2022 10:10:09 130000RP5 740 8.8820 CHIX 25/05/2022 10:10:09 130000RP6 1,516 8.8820 CHIX 25/05/2022 10:10:09 130000RP2 1,536 8.8820 XLON 25/05/2022 10:10:09 548038510662592 77 8.8780 XLON 25/05/2022 10:11:30 548038510662734 450 8.8780 XLON 25/05/2022 10:11:30 548038510662736 1,475 8.8780 XLON 25/05/2022 10:11:30 548038510662733 191 8.8800 XLON 25/05/2022 10:11:30 548038510662740 300 8.8800 XLON 25/05/2022 10:11:30 548038510662737 375 8.8800 XLON 25/05/2022 10:11:30 548038510662738 398 8.8800 XLON 25/05/2022 10:11:30 548038510662739 126 8.8660 CHIX 25/05/2022 10:14:42 130000SDS 599 8.8660 CHIX 25/05/2022 10:15:49 130000SMN 167 8.8660 TRQX 25/05/2022 10:15:49 548038443550518 196 8.8660 TRQX 25/05/2022 10:15:49 548038443550517 300 8.8700 XLON 25/05/2022 10:15:52 548038510663176 375 8.8700 XLON 25/05/2022 10:15:52 548038510663177 81 8.8720 TRQX 25/05/2022 10:16:07 548038443550583 561 8.8720 TRQX 25/05/2022 10:16:07 548038443550584 705 8.8720 TRQX 25/05/2022 10:16:07 548038443550582 450 8.8720 XLON 25/05/2022 10:16:07 548038510663223 34 8.8720 BATE 25/05/2022 10:16:33 030000JNB 98 8.8720 BATE 25/05/2022 10:16:33 030000JND 134 8.8720 BATE 25/05/2022 10:16:33 030000JNC 184 8.8720 BATE 25/05/2022 10:16:33 030000JNE 79 8.8740 CHIX 25/05/2022 10:16:33 130000SPS 197 8.8740 CHIX 25/05/2022 10:16:33 130000SPW 250 8.8740 CHIX 25/05/2022 10:16:33 130000SPU 285 8.8740 CHIX 25/05/2022 10:16:33 130000SPR 300 8.8740 CHIX 25/05/2022 10:16:33 130000SPV 948 8.8740 CHIX 25/05/2022 10:16:33 130000SPT 151 8.8680 XLON 25/05/2022 10:17:04 548038510663299 378 8.8680 XLON 25/05/2022 10:17:04 548038510663298 450 8.8680 XLON 25/05/2022 10:17:04 548038510663300 429 8.8680 CHIX 25/05/2022 10:17:42 130000SV4 101 8.8720 XLON 25/05/2022 10:18:11 548038510663383 100 8.8720 BATE 25/05/2022 10:18:12 030000JT4 188 8.8720 BATE 25/05/2022 10:18:12 030000JT2 197 8.8720 BATE 25/05/2022 10:18:12 030000JT3 381 8.8720 BATE 25/05/2022 10:18:12 030000JT5 385 8.8660 BATE 25/05/2022 10:18:21 030000JTJ 168 8.8680 CHIX 25/05/2022 10:18:21 130000SYZ 277 8.8680 CHIX 25/05/2022 10:18:21 130000SYY 445 8.8680 CHIX 25/05/2022 10:18:21 130000SZ0 20 8.8660 XLON 25/05/2022 10:18:21 548038510663395 412 8.8660 XLON 25/05/2022 10:18:21 548038510663397 1,060 8.8660 XLON 25/05/2022 10:18:21 548038510663396 274 8.8640 XLON 25/05/2022 10:18:22 548038510663399 163 8.8640 XLON 25/05/2022 10:18:25 548038510663414 333 8.8640 XLON 25/05/2022 10:18:25 548038510663411 480 8.8640 XLON 25/05/2022 10:18:25 548038510663410 497 8.8640 XLON 25/05/2022 10:18:25 548038510663415 53 8.8640 CHIX 25/05/2022 10:18:58 130000T0Z 590 8.8640 CHIX 25/05/2022 10:18:58 130000T0V 644 8.8640 CHIX 25/05/2022 10:18:58 130000T0Y 900 8.8640 CHIX 25/05/2022 10:18:58 130000T0U 188 8.8640 TRQX 25/05/2022 10:18:58 548038443550943 240 8.8640 TRQX 25/05/2022 10:18:58 548038443550941 286 8.8640 TRQX 25/05/2022 10:18:58 548038443550942 572 8.8640 TRQX 25/05/2022 10:18:58 548038443550937 353 8.8620 XLON 25/05/2022 10:18:58 548038510663462 73 8.8660 TRQX 25/05/2022 10:19:03 548038443550977 228 8.8660 TRQX 25/05/2022 10:19:03 548038443550976 231 8.8660 TRQX 25/05/2022 10:19:03 548038443550978 51 8.8640 CHIX 25/05/2022 10:19:18 130000T49 65 8.8640 CHIX 25/05/2022 10:19:18 130000T4A 683 8.8640 CHIX 25/05/2022 10:19:18 130000T4B 597 8.8640 TRQX 25/05/2022 10:19:18 548038443551026 16 8.8640 XLON 25/05/2022 10:19:18 548038510663533 30 8.8640 XLON 25/05/2022 10:19:18 548038510663534 1,517 8.8640 XLON 25/05/2022 10:19:18 548038510663532 181 8.8640 CHIX 25/05/2022 10:19:19 130000T4F 699 8.8640 CHIX 25/05/2022 10:19:19 130000T4E 13 8.8640 TRQX 25/05/2022 10:19:19 548038443551029 45 8.8640 TRQX 25/05/2022 10:19:19 548038443551030 188 8.8640 TRQX 25/05/2022 10:19:19 548038443551028 290 8.8640 TRQX 25/05/2022 10:19:19 548038443551027 13 8.8620 CHIX 25/05/2022 10:19:41 130000T63 743 8.8620 CHIX 25/05/2022 10:19:41 130000T64 539 8.8620 XLON 25/05/2022 10:19:41 548038510663563 319 8.8660 XLON 25/05/2022 10:21:08 548038510663710 22 8.8680 BATE 25/05/2022 10:21:54 030000K4E 357 8.8680 BATE 25/05/2022 10:21:54 030000K4F 31 8.8680 CHIX 25/05/2022 10:21:54 130000THP 491 8.8680 CHIX 25/05/2022 10:21:54 130000THQ 948 8.8680 CHIX 25/05/2022 10:21:54 130000THU 329 8.8680 TRQX 25/05/2022 10:21:54 548038443551311 141 8.8680 XLON 25/05/2022 10:21:54 548038510663770 677 8.8680 XLON 25/05/2022 10:21:54 548038510663769 561 8.8880 CHIX 25/05/2022 10:25:23 130000TYS 35 8.8860 CHIX 25/05/2022 10:25:56 130000U1K 200 8.8860 CHIX 25/05/2022 10:25:56 130000U1G 270 8.8860 CHIX 25/05/2022 10:25:56 130000U1F 400 8.8860 CHIX 25/05/2022 10:25:56 130000U1H 403 8.8860 CHIX 25/05/2022 10:25:56 130000U1I 1,308 8.8860 CHIX 25/05/2022 10:25:56 130000U19 43 8.8860 CHIX 25/05/2022 10:26:40 130000U61 200 8.8860 CHIX 25/05/2022 10:26:50 130000U6I 259 8.8960 CHIX 25/05/2022 10:27:42 130000UAQ 663 8.8960 CHIX 25/05/2022 10:27:42 130000UAP 854 8.8960 CHIX 25/05/2022 10:27:42 130000UAO 423 8.8960 XLON 25/05/2022 10:27:42 548038510664287 380 8.8980 CHIX 25/05/2022 10:28:18 130000UFE 1,121 8.8980 CHIX 25/05/2022 10:28:18 130000UF9 456 8.8980 XLON 25/05/2022 10:28:18 548038510664357 30 8.9040 XLON 25/05/2022 10:29:46 548038510664505 139 8.9040 XLON 25/05/2022 10:29:46 548038510664506 469 8.9040 XLON 25/05/2022 10:29:46 548038510664508 877 8.9040 XLON 25/05/2022 10:29:46 548038510664507 105 8.9020 CHIX 25/05/2022 10:30:33 130000USL 1,313 8.9020 CHIX 25/05/2022 10:30:33 130000USK 1,418 8.9020 CHIX 25/05/2022 10:30:33 130000USH 339 8.9020 TRQX 25/05/2022 10:30:33 548038443552474 1,058 8.9020 XLON 25/05/2022 10:30:33 548038510664644 192 8.9000 CHIX 25/05/2022 10:31:08 130000UV8 300 8.9000 CHIX 25/05/2022 10:31:08 130000UV7 369 8.9000 CHIX 25/05/2022 10:31:08 130000UV9 565 8.9000 CHIX 25/05/2022 10:31:08 130000UV4 806 8.9000 CHIX 25/05/2022 10:31:08 130000UV5 860 8.9000 XLON 25/05/2022 10:31:08 548038510664713 575 8.9020 BATE 25/05/2022 10:31:40 030000KZ2 336 8.9020 CHIX 25/05/2022 10:31:40 130000UWN 1,535 8.9020 CHIX 25/05/2022 10:31:40 130000UWM 377 8.9000 XLON 25/05/2022 10:31:40 548038510664733 107 8.9060 BATE 25/05/2022 10:33:49 030000L76 113 8.9060 BATE 25/05/2022 10:33:49 030000L77 228 8.9060 BATE 25/05/2022 10:33:49 030000L75 408 8.9060 CHIX 25/05/2022 10:33:49 130000VA5 800 8.9060 CHIX 25/05/2022 10:33:49 130000VA4 1,095 8.9060 CHIX 25/05/2022 10:33:49 130000VA2 732 8.9060 TRQX 25/05/2022 10:33:49 548038443552931 49 8.9140 CHIX 25/05/2022 10:34:00 130000VBE 49 8.9140 CHIX 25/05/2022 10:34:00 130000VBH 67 8.9140 CHIX 25/05/2022 10:34:00 130000VBG 126 8.9140 CHIX 25/05/2022 10:34:00 130000VBI 587 8.9140 CHIX 25/05/2022 10:34:00 130000VBJ 1,008 8.9140 CHIX 25/05/2022 10:34:00 130000VBF 200 8.9120 BATE 25/05/2022 10:34:29 030000LA9 257 8.9120 BATE 25/05/2022 10:34:29 030000LA8 314 8.9120 BATE 25/05/2022 10:34:29 030000LAA 375 8.9120 BATE 25/05/2022 10:34:29 030000LA6 416 8.9120 TRQX 25/05/2022 10:34:29 548038443552997 88 8.9140 XLON 25/05/2022 10:34:29 548038510665034 300 8.9140 XLON 25/05/2022 10:34:29 548038510665033 300 8.9140 XLON 25/05/2022 10:34:44 548038510665079 11 8.9120 BATE 25/05/2022 10:35:06 030000LBW 33 8.9120 BATE 25/05/2022 10:35:06 030000LBV 54 8.9120 BATE 25/05/2022 10:35:06 030000LBX 1,317 8.9120 BATE 25/05/2022 10:35:06 030000LBY 107 8.9120 CHIX 25/05/2022 10:35:06 130000VHS 484 8.9120 CHIX 25/05/2022 10:35:06 130000VHU 867 8.9120 CHIX 25/05/2022 10:35:06 130000VHT 63 8.9120 TRQX 25/05/2022 10:35:06 548038443553084 353 8.9120 TRQX 25/05/2022 10:35:06 548038443553085 449 8.9120 TRQX 25/05/2022 10:35:06 548038443553086 112 8.9120 XLON 25/05/2022 10:35:06 548038510665107 1,420 8.9120 XLON 25/05/2022 10:35:06 548038510665108 27 8.9100 BATE 25/05/2022 10:36:48 030000LGY 1,069 8.9100 BATE 25/05/2022 10:36:48 030000LGZ 112 8.9100 CHIX 25/05/2022 10:36:48 130000VPF 512 8.9100 CHIX 25/05/2022 10:36:48 130000VPE 624 8.9100 CHIX 25/05/2022 10:36:48 130000VPA 15 8.9100 TRQX 25/05/2022 10:36:48 548038443553336 428 8.9100 TRQX 25/05/2022 10:36:48 548038443553337 96 8.9100 XLON 25/05/2022 10:36:48 548038510665218 324 8.9100 XLON 25/05/2022 10:36:48 548038510665224 471 8.9100 XLON 25/05/2022 10:36:48 548038510665217 368 8.9100 CHIX 25/05/2022 10:36:50 130000VPQ 489 8.9100 CHIX 25/05/2022 10:36:50 130000VPP 553 8.9100 CHIX 25/05/2022 10:36:50 130000VPO 370 8.9100 XLON 25/05/2022 10:36:50 548038510665229 337 8.9120 XLON 25/05/2022 10:38:28 548038510665331 1,082 8.9120 XLON 25/05/2022 10:38:28 548038510665329 69 8.9100 TRQX 25/05/2022 10:39:42 548038443553733 388 8.9100 TRQX 25/05/2022 10:39:42 548038443553734 462 8.9100 TRQX 25/05/2022 10:39:42 548038443553735 466 8.9100 TRQX 25/05/2022 10:39:42 548038443553736 290 8.9100 TRQX 25/05/2022 10:40:09 548038443553789 380 8.9100 TRQX 25/05/2022 10:40:09 548038443553788 21 8.9100 XLON 25/05/2022 10:40:09 548038510665493 541 8.9100 XLON 25/05/2022 10:40:09 548038510665492 134 8.9140 CHIX 25/05/2022 10:40:56 130000WDI 545 8.9140 CHIX 25/05/2022 10:40:56 130000WDG 915 8.9140 CHIX 25/05/2022 10:40:56 130000WDF 478 8.9140 XLON 25/05/2022 10:40:56 548038510665606 664 8.9140 XLON 25/05/2022 10:40:56 548038510665611 1,070 8.9320 CHIX 25/05/2022 10:42:42 130000WMM 67 8.9320 XLON 25/05/2022 10:42:42 548038510665776 317 8.9320 XLON 25/05/2022 10:42:42 548038510665775 697 8.9360 BATE 25/05/2022 10:45:26 030000M9M 326 8.9340 CHIX 25/05/2022 10:45:26 130000WZ5 200 8.9360 CHIX 25/05/2022 10:45:26 130000WZ7 239 8.9360 CHIX 25/05/2022 10:45:26 130000WZ8 282 8.9360 CHIX 25/05/2022 10:45:26 130000WYL 500 8.9360 CHIX 25/05/2022 10:45:26 130000WZ6 758 8.9360 CHIX 25/05/2022 10:45:26 130000WYG 162 8.9360 XLON 25/05/2022 10:45:26 548038510666018 667 8.9360 XLON 25/05/2022 10:45:26 548038510666016 140 8.9340 CHIX 25/05/2022 10:45:27 130000WZP 283 8.9340 CHIX 25/05/2022 10:45:27 130000WZR 389 8.9340 CHIX 25/05/2022 10:45:27 130000WZS 600 8.9340 CHIX 25/05/2022 10:45:27 130000WZQ 700 8.9340 CHIX 25/05/2022 10:45:27 130000WZT 118 8.9300 BATE 25/05/2022 10:45:28 030000MA3 181 8.9300 BATE 25/05/2022 10:45:28 030000MA5 200 8.9300 BATE 25/05/2022 10:45:28 030000MA4 199 8.9340 CHIX 25/05/2022 10:45:28 130000WZW 301 8.9340 CHIX 25/05/2022 10:45:28 130000WZV 100 8.9300 TRQX 25/05/2022 10:45:28 548038443554498 440 8.9300 TRQX 25/05/2022 10:45:28 548038443554496 403 8.9260 BATE 25/05/2022 10:45:29 030000MAB 42 8.9300 BATE 25/05/2022 10:45:29 030000MA8 457 8.9300 BATE 25/05/2022 10:45:29 030000MA7 200 8.9280 CHIX 25/05/2022 10:45:29 130000X0M 400 8.9280 CHIX 25/05/2022 10:45:29 130000X0L 644 8.9280 CHIX 25/05/2022 10:45:29 130000X0K 340 8.9300 TRQX 25/05/2022 10:45:29 548038443554499 300 8.9280 XLON 25/05/2022 10:45:29 548038510666052 310 8.9280 XLON 25/05/2022 10:45:29 548038510666053 127 8.9260 BATE 25/05/2022 10:45:30 030000MAF 916 8.9260 BATE 25/05/2022 10:45:30 030000MAE 22 8.9280 CHIX 25/05/2022 10:46:17 130000X4O 58 8.9280 XLON 25/05/2022 10:46:17 548038510666122 224 8.9280 BATE 25/05/2022 10:46:40 030000ME9 675 8.9280 BATE 25/05/2022 10:46:40 030000MEA 936 8.9280 BATE 25/05/2022 10:46:40 030000ME6 610 8.9300 CHIX 25/05/2022 10:46:40 130000X6H 644 8.9300 CHIX 25/05/2022 10:46:40 130000X6G 393 8.9280 TRQX 25/05/2022 10:46:40 548038443554636 393 8.9280 TRQX 25/05/2022 10:46:40 548038443554637 257 8.9280 XLON 25/05/2022 10:46:40 548038510666143 769 8.9280 XLON 25/05/2022 10:46:40 548038510666142 144 8.9280 BATE 25/05/2022 10:47:22 030000MFR 210 8.9280 BATE 25/05/2022 10:47:22 030000MFQ 284 8.9280 BATE 25/05/2022 10:47:28 030000MGB 248 8.9280 BATE 25/05/2022 10:47:32 030000MGK 267 8.9280 BATE 25/05/2022 10:47:32 030000MGL 140 8.9280 XLON 25/05/2022 10:47:32 548038510666196 382 8.9280 XLON 25/05/2022 10:47:32 548038510666195 439 8.9340 BATE 25/05/2022 10:48:54 030000MKQ 402 8.9340 XLON 25/05/2022 10:48:54 548038510666267 71 8.9360 XLON 25/05/2022 10:50:14 548038510666381 115 8.9360 XLON 25/05/2022 10:50:14 548038510666382 168 8.9360 XLON 25/05/2022 10:50:14 548038510666379 219 8.9360 XLON 25/05/2022 10:50:14 548038510666380 436 8.9360 XLON 25/05/2022 10:50:14 548038510666391 468 8.9360 XLON 25/05/2022 10:50:14 548038510666392 871 8.9360 XLON 25/05/2022 10:50:14 548038510666383 436 8.9340 XLON 25/05/2022 10:50:18 548038510666412 1,198 8.9340 XLON 25/05/2022 10:50:18 548038510666413 300 8.9340 XLON 25/05/2022 10:50:42 548038510666439 171 8.9320 XLON 25/05/2022 10:51:08 548038510666500 375 8.9320 XLON 25/05/2022 10:51:08 548038510666499 89 8.9280 TRQX 25/05/2022 10:52:09 548038443555358 294 8.9280 TRQX 25/05/2022 10:52:09 548038443555359 345 8.9300 XLON 25/05/2022 10:52:09 548038510666563 436 8.9300 XLON 25/05/2022 10:52:09 548038510666572 1,105 8.9300 XLON 25/05/2022 10:52:09 548038510666564 332 8.9220 XLON 25/05/2022 10:52:32 548038510666603 783 8.9180 BATE 25/05/2022 10:55:21 030000N74 224 8.9180 XLON 25/05/2022 10:55:21 548038510666769 801 8.9180 XLON 25/05/2022 10:55:21 548038510666768 280 8.9160 XLON 25/05/2022 10:56:20 548038510666840 520 8.9160 XLON 25/05/2022 10:56:20 548038510666841 100 8.9180 XLON 25/05/2022 10:57:06 548038510666904 271 8.9180 XLON 25/05/2022 10:57:06 548038510666905 408 8.9200 XLON 25/05/2022 10:58:15 548038510667000 236 8.9200 XLON 25/05/2022 10:58:21 548038510667004 204 8.9400 TRQX 25/05/2022 11:02:49 548038443556749 480 8.9400 TRQX 25/05/2022 11:02:49 548038443556748 1,154 8.9400 XLON 25/05/2022 11:02:49 548038510667336 276 8.9400 TRQX 25/05/2022 11:02:52 548038443556773 516 8.9400 TRQX 25/05/2022 11:02:52 548038443556775 481 8.9360 XLON 25/05/2022 11:02:55 548038510667348 300 8.9380 XLON 25/05/2022 11:02:55 548038510667349 398 8.9380 XLON 25/05/2022 11:02:55 548038510667350 590 8.9400 XLON 25/05/2022 11:04:16 548038510667457 544 8.9400 XLON 25/05/2022 11:04:18 548038510667462 662 8.9400 BATE 25/05/2022 11:05:31 030000O3N 599 8.9400 XLON 25/05/2022 11:05:31 548038510667529 1,200 8.9400 XLON 25/05/2022 11:05:31 548038510667534 300 8.9580 XLON 25/05/2022 11:08:34 548038510667847 100 8.9540 BATE 25/05/2022 11:08:57 030000OCN 100 8.9560 BATE 25/05/2022 11:08:57 030000OCP 159 8.9560 BATE 25/05/2022 11:08:57 030000OCR 218 8.9560 BATE 25/05/2022 11:08:57 030000OCQ 235 8.9560 BATE 25/05/2022 11:08:57 030000OCO 812 8.9560 BATE 25/05/2022 11:08:57 030000OCL 410 8.9560 XLON 25/05/2022 11:08:57 548038510667868 1,054 8.9560 XLON 25/05/2022 11:08:57 548038510667873 100 8.9620 BATE 25/05/2022 11:11:26 030000OK4 188 8.9620 BATE 25/05/2022 11:11:26 030000OK5 197 8.9620 BATE 25/05/2022 11:11:26 030000OK6 100 8.9640 BATE 25/05/2022 11:11:26 030000OK7 189 8.9640 BATE 25/05/2022 11:11:26 030000OKA 197 8.9640 BATE 25/05/2022 11:11:26 030000OK8 274 8.9640 BATE 25/05/2022 11:11:26 030000OK9 1,245 8.9640 BATE 25/05/2022 11:11:26 030000OJZ 99 8.9640 XLON 25/05/2022 11:11:26 548038510668239 158 8.9640 XLON 25/05/2022 11:11:26 548038510668242 375 8.9640 XLON 25/05/2022 11:11:26 548038510668241 398 8.9640 XLON 25/05/2022 11:11:26 548038510668240 1,493 8.9640 XLON 25/05/2022 11:11:26 548038510668220 359 8.9580 TRQX 25/05/2022 11:11:27 548038443557982 536 8.9560 BATE 25/05/2022 11:11:50 030000OL1 534 8.9560 XLON 25/05/2022 11:11:50 548038510668265 115 8.9560 XLON 25/05/2022 11:14:02 548038510668417 211 8.9560 XLON 25/05/2022 11:14:02 548038510668418 1,229 8.9520 XLON 25/05/2022 11:15:00 548038510668464 300 8.9540 XLON 25/05/2022 11:15:01 548038510668465 398 8.9540 XLON 25/05/2022 11:15:01 548038510668466 96 8.9560 XLON 25/05/2022 11:15:01 548038510668467 16 8.9460 BATE 25/05/2022 11:15:06 030000OUE 565 8.9460 BATE 25/05/2022 11:15:06 030000OUF 356 8.9440 XLON 25/05/2022 11:15:06 548038510668490 349 8.9380 XLON 25/05/2022 11:16:16 548038510668546 501 8.9380 BATE 25/05/2022 11:16:18 030000OYO 501 8.9380 BATE 25/05/2022 11:16:18 030000OYP 3 8.9380 XLON 25/05/2022 11:19:51 548038510668809 3 8.9380 XLON 25/05/2022 11:19:56 548038510668812 501 8.9380 XLON 25/05/2022 11:19:56 548038510668813 1,352 8.9360 XLON 25/05/2022 11:20:43 548038510668886 114 8.9400 XLON 25/05/2022 11:21:21 548038510668950 208 8.9400 XLON 25/05/2022 11:21:21 548038510668951 375 8.9380 XLON 25/05/2022 11:21:31 548038510668953 177 8.9360 BATE 25/05/2022 11:21:53 030000PF7 300 8.9380 XLON 25/05/2022 11:21:56 548038510668962 34 8.9380 XLON 25/05/2022 11:22:19 548038510668989 57 8.9380 XLON 25/05/2022 11:22:59 548038510669019 222 8.9380 XLON 25/05/2022 11:22:59 548038510669018 300 8.9380 XLON 25/05/2022 11:22:59 548038510669017 308 8.9360 XLON 25/05/2022 11:23:54 548038510669090 988 8.9360 XLON 25/05/2022 11:24:21 548038510669101 406 8.9340 XLON 25/05/2022 11:25:50 548038510669235 1,111 8.9360 XLON 25/05/2022 11:25:50 548038510669221 24 8.9320 BATE 25/05/2022 11:28:25 030000PV9 25 8.9320 BATE 25/05/2022 11:28:25 030000PV7 66 8.9320 BATE 25/05/2022 11:28:25 030000PV8 358 8.9320 BATE 25/05/2022 11:28:25 030000PVE 779 8.9320 BATE 25/05/2022 11:28:25 030000PVA 10 8.9320 TRQX 25/05/2022 11:28:25 548038443560192 10 8.9320 TRQX 25/05/2022 11:28:25 548038443560194 28 8.9320 TRQX 25/05/2022 11:28:25 548038443560193 305 8.9320 TRQX 25/05/2022 11:28:25 548038443560195 912 8.9320 XLON 25/05/2022 11:28:25 548038510669464 182 8.9320 XLON 25/05/2022 11:31:40 548038510669694 8 8.9320 TRQX 25/05/2022 11:32:49 548038443560851 1,394 8.9320 XLON 25/05/2022 11:32:49 548038510669754 175 8.9320 TRQX 25/05/2022 11:32:55 548038443560884 181 8.9320 TRQX 25/05/2022 11:32:55 548038443560883 35 8.9380 BATE 25/05/2022 11:35:44 030000QH8 81 8.9380 BATE 25/05/2022 11:35:44 030000QH7 83 8.9380 BATE 25/05/2022 11:35:44 030000QH6 385 8.9380 BATE 25/05/2022 11:35:44 030000QH9 1,481 8.9380 XLON 25/05/2022 11:35:44 548038510670080 457 8.9420 BATE 25/05/2022 11:37:23 030000QLV 340 8.9420 XLON 25/05/2022 11:37:23 548038510670220 380 8.9420 XLON 25/05/2022 11:37:23 548038510670213 557 8.9420 XLON 25/05/2022 11:37:23 548038510670214 272 8.9400 XLON 25/05/2022 11:38:04 548038510670242 341 8.9400 XLON 25/05/2022 11:38:04 548038510670243 390 8.9400 XLON 25/05/2022 11:38:04 548038510670241 1,285 8.9400 XLON 25/05/2022 11:38:04 548038510670238 273 8.9420 XLON 25/05/2022 11:38:04 548038510670244 387 8.9360 BATE 25/05/2022 11:38:05 030000QO4 510 8.9320 XLON 25/05/2022 11:39:12 548038510670343 408 8.9420 TRQX 25/05/2022 11:41:54 548038443562126 741 8.9420 XLON 25/05/2022 11:41:54 548038510670615 43 8.9420 TRQX 25/05/2022 11:42:04 548038443562143 373 8.9420 TRQX 25/05/2022 11:42:04 548038443562144 1,207 8.9420 XLON 25/05/2022 11:43:18 548038510670765 408 8.9360 XLON 25/05/2022 11:45:29 548038510670957 1,006 8.9360 XLON 25/05/2022 11:45:29 548038510670961 394 8.9360 TRQX 25/05/2022 11:45:30 548038443562578 394 8.9360 TRQX 25/05/2022 11:45:30 548038443562579 316 8.9340 XLON 25/05/2022 11:46:28 548038510671051 1,162 8.9340 BATE 25/05/2022 11:46:37 030000RE2 10 8.9340 BATE 25/05/2022 11:48:03 030000RIA 12 8.9340 BATE 25/05/2022 11:48:03 030000RI9 17 8.9340 BATE 25/05/2022 11:48:03 030000RI7 20 8.9340 BATE 25/05/2022 11:48:03 030000RI5 21 8.9340 BATE 25/05/2022 11:48:03 030000RI6 77 8.9340 BATE 25/05/2022 11:48:03 030000RI8 179 8.9340 BATE 25/05/2022 11:48:03 030000RI3 311 8.9340 BATE 25/05/2022 11:48:03 030000RI4 300 8.9340 TRQX 25/05/2022 11:48:03 548038443563083 441 8.9340 TRQX 25/05/2022 11:48:03 548038443563082 406 8.9340 XLON 25/05/2022 11:48:03 548038510671193 40 8.9340 BATE 25/05/2022 11:49:17 030000RMM 648 8.9340 XLON 25/05/2022 11:49:17 548038510671244 322 8.9400 BATE 25/05/2022 11:52:02 030000RSF 447 8.9380 XLON 25/05/2022 11:52:02 548038510671468 138 8.9400 XLON 25/05/2022 11:52:02 548038510671470 300 8.9400 XLON 25/05/2022 11:52:02 548038510671469 519 8.9400 XLON 25/05/2022 11:52:02 548038510671461 569 8.9340 XLON 25/05/2022 11:52:11 548038510671497 337 8.9340 TRQX 25/05/2022 11:52:23 548038443563725 477 8.9340 XLON 25/05/2022 11:52:23 548038510671528 329 8.9300 TRQX 25/05/2022 11:53:04 548038443563886 339 8.9240 XLON 25/05/2022 11:53:20 548038510671669 381 8.9180 XLON 25/05/2022 11:53:49 548038510671728 211 8.9040 BATE 25/05/2022 11:55:55 030000S3R 126 8.9040 BATE 25/05/2022 11:56:24 030000S4L 564 8.9040 BATE 25/05/2022 11:56:24 030000S4K 393 8.9080 XLON 25/05/2022 11:56:59 548038510672007 6 8.9120 XLON 25/05/2022 11:58:37 548038510672123 1,023 8.9140 XLON 25/05/2022 11:59:04 548038510672190 300 8.9120 XLON 25/05/2022 12:01:04 548038510672334 106 8.9160 XLON 25/05/2022 12:02:00 548038510672387 69 8.9160 XLON 25/05/2022 12:02:05 548038510672404 625 8.9160 BATE 25/05/2022 12:02:41 030000SOR 100 8.9140 TRQX 25/05/2022 12:02:41 548038443565140 72 8.9160 TRQX 25/05/2022 12:02:41 548038443565143 100 8.9160 TRQX 25/05/2022 12:02:41 548038443565141 245 8.9160 TRQX 25/05/2022 12:02:41 548038443565142 502 8.9160 TRQX 25/05/2022 12:02:41 548038443565139 385 8.9140 XLON 25/05/2022 12:02:41 548038510672468 1,163 8.9160 XLON 25/05/2022 12:02:41 548038510672462 300 8.9140 XLON 25/05/2022 12:02:43 548038510672471 78 8.9140 XLON 25/05/2022 12:02:44 548038510672472 3 8.9140 XLON 25/05/2022 12:02:59 548038510672487 300 8.9180 XLON 25/05/2022 12:03:40 548038510672609 272 8.9140 XLON 25/05/2022 12:04:06 548038510672669 300 8.9140 XLON 25/05/2022 12:04:06 548038510672668 160 8.9160 XLON 25/05/2022 12:04:06 548038510672670 326 8.9160 XLON 25/05/2022 12:04:06 548038510672651 375 8.9160 XLON 25/05/2022 12:04:06 548038510672653 398 8.9160 XLON 25/05/2022 12:04:06 548038510672654 430 8.9160 XLON 25/05/2022 12:04:06 548038510672652 342 8.9080 BATE 25/05/2022 12:04:10 030000SSZ 608 8.9080 BATE 25/05/2022 12:04:10 030000SSY 927 8.9080 XLON 25/05/2022 12:04:10 548038510672675 454 8.9040 XLON 25/05/2022 12:05:06 548038510672760 361 8.9120 BATE 25/05/2022 12:07:54 030000T14 520 8.9120 BATE 25/05/2022 12:07:54 030000T15 20 8.9120 XLON 25/05/2022 12:07:54 548038510672978 1,429 8.9120 XLON 25/05/2022 12:07:54 548038510672977 23 8.9100 BATE 25/05/2022 12:08:18 030000T2V 445 8.9100 BATE 25/05/2022 12:08:18 030000T2W 62 8.9100 XLON 25/05/2022 12:08:18 548038510673010 100 8.9100 XLON 25/05/2022 12:08:18 548038510673011 929 8.9100 XLON 25/05/2022 12:08:18 548038510673009 99 8.9080 BATE 25/05/2022 12:09:10 030000T4Y 106 8.9080 BATE 25/05/2022 12:09:10 030000T4Z 540 8.9080 BATE 25/05/2022 12:09:10 030000T50 300 8.9080 XLON 25/05/2022 12:09:10 548038510673122 303 8.9080 XLON 25/05/2022 12:09:10 548038510673123 220 8.9080 TRQX 25/05/2022 12:14:28 548038443566529 465 8.9080 TRQX 25/05/2022 12:14:28 548038443566528 1,349 8.9080 XLON 25/05/2022 12:14:28 548038510673675 351 8.9060 TRQX 25/05/2022 12:14:33 548038443566535 351 8.9060 TRQX 25/05/2022 12:14:33 548038443566536 202 8.9080 XLON 25/05/2022 12:14:33 548038510673687 55 8.9060 XLON 25/05/2022 12:14:34 548038510673696 96 8.9060 XLON 25/05/2022 12:14:34 548038510673695 300 8.9060 XLON 25/05/2022 12:14:34 548038510673694 375 8.9060 XLON 25/05/2022 12:14:34 548038510673697 276 8.9040 XLON 25/05/2022 12:14:35 548038510673702 375 8.9040 XLON 25/05/2022 12:14:35 548038510673701 659 8.9040 XLON 25/05/2022 12:14:35 548038510673699 663 8.9020 BATE 25/05/2022 12:15:02 030000TLY 339 8.9020 XLON 25/05/2022 12:15:02 548038510673733 165 8.9020 BATE 25/05/2022 12:15:03 030000TM1 188 8.9020 BATE 25/05/2022 12:15:03 030000TLZ 197 8.9020 BATE 25/05/2022 12:15:03 030000TM0 345 8.8960 BATE 25/05/2022 12:16:00 030000TO8 421 8.8920 XLON 25/05/2022 12:17:17 548038510673995 142 8.8920 XLON 25/05/2022 12:17:32 548038510674031 993 8.8920 XLON 25/05/2022 12:17:32 548038510674030 695 8.8920 TRQX 25/05/2022 12:17:33 548038443566893 60 8.8900 XLON 25/05/2022 12:18:00 548038510674043 321 8.9000 XLON 25/05/2022 12:20:41 548038510674216 657 8.8980 BATE 25/05/2022 12:20:55 030000U2Q 188 8.9000 TRQX 25/05/2022 12:20:55 548038443567237 195 8.9000 TRQX 25/05/2022 12:20:55 548038443567236 328 8.9000 TRQX 25/05/2022 12:20:55 548038443567238 711 8.9000 TRQX 25/05/2022 12:20:55 548038443567235 735 8.9000 XLON 25/05/2022 12:20:55 548038510674229 75 8.9020 XLON 25/05/2022 12:20:55 548038510674227 375 8.9020 XLON 25/05/2022 12:20:55 548038510674226 720 8.8980 XLON 25/05/2022 12:21:40 548038510674329 435 8.8960 XLON 25/05/2022 12:21:41 548038510674333 789 8.8940 XLON 25/05/2022 12:22:24 548038510674400 323 8.8920 XLON 25/05/2022 12:22:36 548038510674432 100 8.8900 BATE 25/05/2022 12:22:52 030000U9K 341 8.8860 BATE 25/05/2022 12:23:06 030000U9W 341 8.8860 BATE 25/05/2022 12:23:06 030000U9X 191 8.8860 BATE 25/05/2022 12:23:42 030000UC7 223 8.8860 BATE 25/05/2022 12:23:42 030000UC5 258 8.8860 BATE 25/05/2022 12:23:42 030000UC6 423 8.8860 BATE 25/05/2022 12:23:42 030000UC9 543 8.8860 XLON 25/05/2022 12:23:42 548038510674509 587 8.8840 BATE 25/05/2022 12:24:03 030000UDQ 587 8.8840 BATE 25/05/2022 12:24:03 030000UDR 202 8.8840 TRQX 25/05/2022 12:24:03 548038443567636 409 8.8840 TRQX 25/05/2022 12:24:03 548038443567635 405 8.8840 XLON 25/05/2022 12:24:03 548038510674553 374 8.8820 BATE 25/05/2022 12:24:30 030000UFK 315 8.8820 XLON 25/05/2022 12:24:46 548038510674628 70 8.8800 BATE 25/05/2022 12:25:01 030000UGL 322 8.8800 BATE 25/05/2022 12:25:01 030000UGM 382 8.8800 XLON 25/05/2022 12:25:01 548038510674669 440 8.8800 XLON 25/05/2022 12:25:25 548038510674784 73 8.8860 XLON 25/05/2022 12:26:01 548038510674869 357 8.8860 XLON 25/05/2022 12:26:01 548038510674868 285 8.8840 BATE 25/05/2022 12:26:02 030000UJX 525 8.8840 BATE 25/05/2022 12:26:02 030000UJY 100 8.8840 BATE 25/05/2022 12:27:01 030000UMU 249 8.8840 BATE 25/05/2022 12:27:01 030000UMV 459 8.8820 TRQX 25/05/2022 12:27:01 548038443568026 63 8.8840 TRQX 25/05/2022 12:27:01 548038443568019 286 8.8840 TRQX 25/05/2022 12:27:01 548038443568018 352 8.8840 XLON 25/05/2022 12:27:01 548038510674977 24 8.8820 TRQX 25/05/2022 12:27:02 548038443568027 435 8.8820 TRQX 25/05/2022 12:27:02 548038443568028 1,258 8.8960 XLON 25/05/2022 12:30:22 548038510675500 223 8.8960 XLON 25/05/2022 12:31:27 548038510675595 300 8.8960 XLON 25/05/2022 12:31:27 548038510675594 950 8.8960 XLON 25/05/2022 12:31:27 548038510675593 1 8.9000 XLON 25/05/2022 12:32:38 548038510675674 600 8.9000 XLON 25/05/2022 12:32:38 548038510675664 955 8.9000 XLON 25/05/2022 12:32:38 548038510675673 955 8.8980 XLON 25/05/2022 12:32:39 548038510675676 789 8.8900 XLON 25/05/2022 12:33:36 548038510675784 100 8.8860 TRQX 25/05/2022 12:33:43 548038443568726 320 8.8860 TRQX 25/05/2022 12:33:43 548038443568727 420 8.8860 TRQX 25/05/2022 12:33:43 548038443568725 129 8.8960 XLON 25/05/2022 12:35:45 548038510675971 350 8.8960 XLON 25/05/2022 12:35:45 548038510675970 636 8.8960 XLON 25/05/2022 12:35:45 548038510675969 295 8.8940 XLON 25/05/2022 12:36:32 548038510676027 599 8.8940 XLON 25/05/2022 12:36:32 548038510676026 386 8.8940 XLON 25/05/2022 12:37:40 548038510676101 691 8.8940 XLON 25/05/2022 12:38:02 548038510676141 505 8.8920 XLON 25/05/2022 12:39:26 548038510676257 683 8.8920 XLON 25/05/2022 12:39:26 548038510676263 24 8.8920 BATE 25/05/2022 12:41:24 030000VWZ 73 8.8920 BATE 25/05/2022 12:41:24 030000VX0 327 8.8920 BATE 25/05/2022 12:41:24 030000VX1 165 8.8920 XLON 25/05/2022 12:41:24 548038510676461 327 8.8920 XLON 25/05/2022 12:41:24 548038510676453 375 8.8920 XLON 25/05/2022 12:41:24 548038510676459 398 8.8920 XLON 25/05/2022 12:41:24 548038510676460 51 8.8980 TRQX 25/05/2022 12:43:31 548038443569809 274 8.8980 TRQX 25/05/2022 12:43:31 548038443569808 223 8.8980 XLON 25/05/2022 12:43:31 548038510676645 300 8.8980 XLON 25/05/2022 12:43:31 548038510676644 188 8.8940 BATE 25/05/2022 12:44:02 030000W4I 197 8.8940 BATE 25/05/2022 12:44:02 030000W4J 227 8.8940 BATE 25/05/2022 12:44:02 030000W4H 1,358 8.8920 XLON 25/05/2022 12:44:02 548038510676680 730 8.8900 BATE 25/05/2022 12:44:17 030000W54 744 8.8860 XLON 25/05/2022 12:45:29 548038510676771 373 8.8860 BATE 25/05/2022 12:46:16 030000WBT 879 8.8860 BATE 25/05/2022 12:46:16 030000WBM 120 8.8860 XLON 25/05/2022 12:46:16 548038510676838 300 8.8860 XLON 25/05/2022 12:46:16 548038510676837 332 8.8860 XLON 25/05/2022 12:46:16 548038510676833 9 8.8920 BATE 25/05/2022 12:47:50 030000WFQ 1 8.8920 XLON 25/05/2022 12:48:12 548038510677014 60 8.8940 TRQX 25/05/2022 12:49:15 548038443570458 1,453 8.8940 XLON 25/05/2022 12:49:15 548038510677073 11 8.8960 BATE 25/05/2022 12:51:34 030000WTF 328 8.8960 BATE 25/05/2022 12:51:34 030000WTD 328 8.8960 BATE 25/05/2022 12:51:34 030000WTE 79 8.8960 TRQX 25/05/2022 12:51:34 548038443570668 702 8.8960 TRQX 25/05/2022 12:51:34 548038443570669 326 8.8980 XLON 25/05/2022 12:51:34 548038510677321 3 8.8960 XLON 25/05/2022 12:51:35 548038510677322 7 8.8960 XLON 25/05/2022 12:51:35 548038510677323 20 8.8960 BATE 25/05/2022 12:52:01 030000WUX 26 8.8960 BATE 25/05/2022 12:52:01 030000WUZ 28 8.8960 BATE 25/05/2022 12:52:01 030000WUW 33 8.8960 BATE 25/05/2022 12:52:01 030000WUV 100 8.8960 BATE 25/05/2022 12:52:01 030000WV4 145 8.8960 BATE 25/05/2022 12:52:01 030000WUT 234 8.8960 BATE 25/05/2022 12:52:01 030000WUY 283 8.8960 BATE 25/05/2022 12:52:01 030000WV6 328 8.8960 BATE 25/05/2022 12:52:01 030000WUU 328 8.8960 BATE 25/05/2022 12:52:01 030000WV5 132 8.8960 XLON 25/05/2022 12:52:01 548038510677356 23 8.9000 XLON 25/05/2022 12:52:01 548038510677352 1,314 8.9000 XLON 25/05/2022 12:53:07 548038510677436 158 8.8980 XLON 25/05/2022 12:53:28 548038510677457 544 8.8980 XLON 25/05/2022 12:53:28 548038510677458 858 8.8980 XLON 25/05/2022 12:53:28 548038510677459 481 8.9040 BATE 25/05/2022 12:55:28 030000X6G 707 8.9040 XLON 25/05/2022 12:55:28 548038510677696 144 8.9080 BATE 25/05/2022 12:56:42 030000XA0 489 8.9080 BATE 25/05/2022 12:56:42 030000XA1 519 8.9080 BATE 25/05/2022 12:56:42 030000X9Z 1,294 8.9080 XLON 25/05/2022 12:56:42 548038510677787 1,338 8.9100 XLON 25/05/2022 12:59:11 548038510678019 300 8.9120 XLON 25/05/2022 12:59:11 548038510678017 1,048 8.9080 BATE 25/05/2022 12:59:55 030000XJS 504 8.9080 TRQX 25/05/2022 12:59:55 548038443571490 504 8.9080 TRQX 25/05/2022 12:59:55 548038443571491 760 8.9060 BATE 25/05/2022 13:00:04 030000XKZ 76 8.9060 TRQX 25/05/2022 13:00:04 548038443571545 560 8.9060 TRQX 25/05/2022 13:00:04 548038443571544 965 8.9080 XLON 25/05/2022 13:00:04 548038510678162 786 8.9040 XLON 25/05/2022 13:01:58 548038510678341 590 8.9160 XLON 25/05/2022 13:05:49 548038510678600 817 8.9140 BATE 25/05/2022 13:05:51 030000XZR 450 8.9140 XLON 25/05/2022 13:05:51 548038510678616 702 8.9140 XLON 25/05/2022 13:05:51 548038510678615 167 8.9160 XLON 25/05/2022 13:05:51 548038510678617 596 8.9120 BATE 25/05/2022 13:05:55 030000Y02 576 8.9120 XLON 25/05/2022 13:05:55 548038510678625 475 8.9100 BATE 25/05/2022 13:06:45 030000Y12 61 8.9080 XLON 25/05/2022 13:06:45 548038510678680 469 8.9080 XLON 25/05/2022 13:06:45 548038510678679 548 8.9080 BATE 25/05/2022 13:07:41 030000Y3O 885 8.9080 XLON 25/05/2022 13:07:41 548038510678768 1,207 8.9100 BATE 25/05/2022 13:08:02 030000Y52 342 8.9080 XLON 25/05/2022 13:08:16 548038510678819 355 8.9060 BATE 25/05/2022 13:09:02 030000Y8Q 425 8.9060 TRQX 25/05/2022 13:09:02 548038443572484 425 8.9060 TRQX 25/05/2022 13:09:02 548038443572485 33 8.9040 XLON 25/05/2022 13:10:05 548038510678999 300 8.9040 XLON 25/05/2022 13:10:05 548038510678998 13 8.9200 BATE 25/05/2022 13:14:07 030000YO0 27 8.9200 BATE 25/05/2022 13:14:07 030000YNZ 254 8.9200 BATE 25/05/2022 13:14:07 030000YNY 892 8.9200 BATE 25/05/2022 13:14:07 030000YNX 644 8.9180 XLON 25/05/2022 13:14:52 548038510679332 968 8.9180 BATE 25/05/2022 13:16:27 030000YVE 31 8.9180 XLON 25/05/2022 13:16:27 548038510679439 553 8.9180 XLON 25/05/2022 13:16:27 548038510679440 272 8.9200 XLON 25/05/2022 13:16:27 548038510679447 300 8.9200 XLON 25/05/2022 13:16:27 548038510679442 371 8.9200 XLON 25/05/2022 13:16:27 548038510679446 375 8.9200 XLON 25/05/2022 13:16:27 548038510679443 398 8.9200 XLON 25/05/2022 13:16:27 548038510679444 615 8.9200 XLON 25/05/2022 13:16:27 548038510679445 318 8.9200 XLON 25/05/2022 13:16:55 548038510679476 1,522 8.9160 XLON 25/05/2022 13:16:56 548038510679482 628 8.9160 BATE 25/05/2022 13:17:00 030000YXH 757 8.9180 BATE 25/05/2022 13:17:15 030000YYM 354 8.9320 BATE 25/05/2022 13:19:51 030000Z7E 1,087 8.9300 TRQX 25/05/2022 13:19:51 548038443573703 1,413 8.9320 XLON 25/05/2022 13:19:51 548038510679748 148 8.9340 XLON 25/05/2022 13:20:10 548038510679761 410 8.9340 XLON 25/05/2022 13:20:10 548038510679762 83 8.9420 TRQX 25/05/2022 13:20:19 548038443573750 191 8.9420 BATE 25/05/2022 13:20:30 030000Z9B 603 8.9420 BATE 25/05/2022 13:20:30 030000Z9A 1,477 8.9420 TRQX 25/05/2022 13:20:30 548038443573775 1,569 8.9420 TRQX 25/05/2022 13:20:30 548038443573774 113 8.9440 TRQX 25/05/2022 13:22:13 548038443573994 115 8.9440 TRQX 25/05/2022 13:22:13 548038443573996 253 8.9440 TRQX 25/05/2022 13:22:13 548038443573995 690 8.9440 TRQX 25/05/2022 13:22:13 548038443573997 352 8.9440 XLON 25/05/2022 13:22:13 548038510679952 1,215 8.9460 XLON 25/05/2022 13:22:13 548038510679948 427 8.9500 BATE 25/05/2022 13:24:05 030000ZLL 43 8.9500 BATE 25/05/2022 13:24:08 030000ZLR 384 8.9500 BATE 25/05/2022 13:24:08 030000ZLQ 446 8.9500 BATE 25/05/2022 13:24:08 030000ZLP 334 8.9480 XLON 25/05/2022 13:24:08 548038510680058 1,093 8.9480 XLON 25/05/2022 13:24:08 548038510680054 880 8.9460 BATE 25/05/2022 13:24:35 030000ZMZ 510 8.9460 TRQX 25/05/2022 13:24:35 548038443574257 510 8.9460 TRQX 25/05/2022 13:24:35 548038443574258 463 8.9460 XLON 25/05/2022 13:24:35 548038510680123 483 8.9460 XLON 25/05/2022 13:25:46 548038510680233 11 8.9500 BATE 25/05/2022 13:25:54 030000ZR6 15 8.9500 BATE 25/05/2022 13:25:54 030000ZR5 48 8.9500 BATE 25/05/2022 13:25:54 030000ZR4 74 8.9500 BATE 25/05/2022 13:25:54 030000ZR8 900 8.9500 BATE 25/05/2022 13:25:54 030000ZR7 280 8.9500 TRQX 25/05/2022 13:25:54 548038443574363 606 8.9500 TRQX 25/05/2022 13:25:54 548038443574364 886 8.9500 TRQX 25/05/2022 13:25:54 548038443574362 520 8.9480 XLON 25/05/2022 13:25:56 548038510680284 14 8.9520 BATE 25/05/2022 13:28:02 030000ZZB 842 8.9520 BATE 25/05/2022 13:28:02 030000ZZA 423 8.9540 XLON 25/05/2022 13:28:02 548038510680470 214 8.9520 BATE 25/05/2022 13:28:22 030000ZZK 371 8.9520 BATE 25/05/2022 13:28:22 030000ZZL 1,102 8.9520 XLON 25/05/2022 13:28:22 548038510680481 609 8.9540 BATE 25/05/2022 13:29:56 030001039 450 8.9540 XLON 25/05/2022 13:29:56 548038510680647 38 8.9560 XLON 25/05/2022 13:29:56 548038510680648 1,355 8.9560 XLON 25/05/2022 13:29:56 548038510680640 876 8.9520 BATE 25/05/2022 13:32:41 0300010F3 11 8.9500 XLON 25/05/2022 13:32:42 548038510681085 300 8.9500 XLON 25/05/2022 13:32:42 548038510681082 350 8.9500 XLON 25/05/2022 13:32:42 548038510681083 398 8.9500 XLON 25/05/2022 13:32:42 548038510681084 300 8.9620 XLON 25/05/2022 13:34:14 548038510681270 300 8.9620 XLON 25/05/2022 13:34:17 548038510681272 490 8.9640 BATE 25/05/2022 13:34:41 0300010NV 61 8.9640 TRQX 25/05/2022 13:34:41 548038443575597 114 8.9640 TRQX 25/05/2022 13:34:41 548038443575595 275 8.9640 TRQX 25/05/2022 13:34:41 548038443575598 703 8.9640 TRQX 25/05/2022 13:34:41 548038443575596 1,153 8.9640 TRQX 25/05/2022 13:34:41 548038443575594 720 8.9640 XLON 25/05/2022 13:34:41 548038510681398 573 8.9640 BATE 25/05/2022 13:35:27 0300010R7 527 8.9640 XLON 25/05/2022 13:35:27 548038510681487 527 8.9640 XLON 25/05/2022 13:35:27 548038510681495 846 8.9640 XLON 25/05/2022 13:35:27 548038510681488 209 8.9620 XLON 25/05/2022 13:36:19 548038510681546 668 8.9620 XLON 25/05/2022 13:36:19 548038510681549 1,343 8.9620 XLON 25/05/2022 13:36:19 548038510681547 372 8.9560 BATE 25/05/2022 13:36:21 0300010V8 119 8.9600 BATE 25/05/2022 13:36:21 0300010V5 238 8.9600 BATE 25/05/2022 13:36:21 0300010V6 345 8.9520 XLON 25/05/2022 13:37:00 548038510681583 25 8.9500 BATE 25/05/2022 13:39:07 03000113T 243 8.9500 BATE 25/05/2022 13:39:07 03000113U 262 8.9500 BATE 25/05/2022 13:39:07 03000113V 318 8.9500 BATE 25/05/2022 13:39:07 03000113S 90 8.9500 XLON 25/05/2022 13:39:07 548038510681803 300 8.9500 XLON 25/05/2022 13:39:08 548038510681804 360 8.9500 BATE 25/05/2022 13:40:21 03000115S 1,360 8.9500 XLON 25/05/2022 13:40:21 548038510681918 1,390 8.9500 XLON 25/05/2022 13:41:14 548038510681974 35 8.9440 BATE 25/05/2022 13:41:15 03000117S 341 8.9440 BATE 25/05/2022 13:41:15 03000117T 39 8.9540 XLON 25/05/2022 13:41:34 548038510682029 82 8.9540 XLON 25/05/2022 13:41:49 548038510682037 7 8.9540 BATE 25/05/2022 13:41:58 0300011A7 476 8.9540 BATE 25/05/2022 13:41:58 0300011A8 450 8.9540 XLON 25/05/2022 13:41:58 548038510682048 1,413 8.9540 XLON 25/05/2022 13:41:58 548038510682047 100 8.9540 TRQX 25/05/2022 13:42:24 548038443576531 159 8.9540 TRQX 25/05/2022 13:42:24 548038443576532 188 8.9540 TRQX 25/05/2022 13:42:24 548038443576530 629 8.9540 TRQX 25/05/2022 13:42:24 548038443576533 1,076 8.9540 TRQX 25/05/2022 13:42:24 548038443576529 390 8.9540 XLON 25/05/2022 13:42:24 548038510682138 406 8.9500 BATE 25/05/2022 13:42:49 0300011E6 584 8.9480 XLON 25/05/2022 13:43:01 548038510682222 127 8.9520 TRQX 25/05/2022 13:46:16 548038443576978 224 8.9520 TRQX 25/05/2022 13:46:16 548038443576977 645 8.9520 TRQX 25/05/2022 13:46:16 548038443576971 1,190 8.9520 XLON 25/05/2022 13:46:16 548038510682507 107 8.9520 XLON 25/05/2022 13:46:25 548038510682558 1,160 8.9520 XLON 25/05/2022 13:46:25 548038510682557 386 8.9520 XLON 25/05/2022 13:46:28 548038510682566 421 8.9500 BATE 25/05/2022 13:47:07 0300011PS 391 8.9500 TRQX 25/05/2022 13:47:07 548038443577124 442 8.9500 XLON 25/05/2022 13:47:07 548038510682618 138 8.9540 XLON 25/05/2022 13:47:57 548038510682677 176 8.9540 XLON 25/05/2022 13:47:57 548038510682676 342 8.9520 BATE 25/05/2022 13:48:02 0300011RW 145 8.9520 TRQX 25/05/2022 13:48:02 548038443577193 501 8.9520 TRQX 25/05/2022 13:48:02 548038443577192 385 8.9520 XLON 25/05/2022 13:48:02 548038510682685 848 8.9520 XLON 25/05/2022 13:48:02 548038510682683 221 8.9520 TRQX 25/05/2022 13:48:04 548038443577195 394 8.9520 TRQX 25/05/2022 13:48:05 548038443577198 1,075 8.9520 BATE 25/05/2022 13:49:28 0300011XI 300 8.9520 XLON 25/05/2022 13:50:01 548038510682955 300 8.9520 XLON 25/05/2022 13:50:16 548038510682965 33 8.9580 BATE 25/05/2022 13:51:44 03000123K 729 8.9580 BATE 25/05/2022 13:51:44 03000123J 450 8.9580 XLON 25/05/2022 13:51:44 548038510683065 113 8.9600 XLON 25/05/2022 13:51:44 548038510683069 375 8.9600 XLON 25/05/2022 13:51:44 548038510683066 398 8.9600 XLON 25/05/2022 13:51:44 548038510683067 450 8.9600 XLON 25/05/2022 13:51:44 548038510683068 655 8.9560 BATE 25/05/2022 13:51:49 03000123S 51 8.9600 XLON 25/05/2022 13:52:13 548038510683103 640 8.9600 XLON 25/05/2022 13:52:13 548038510683104 803 8.9600 XLON 25/05/2022 13:52:13 548038510683101 3 8.9620 XLON 25/05/2022 13:53:25 548038510683193 314 8.9620 XLON 25/05/2022 13:53:25 548038510683194 797 8.9580 BATE 25/05/2022 13:53:26 03000127C 577 8.9580 XLON 25/05/2022 13:53:26 548038510683196 733 8.9560 XLON 25/05/2022 13:54:21 548038510683332 150 8.9560 BATE 25/05/2022 13:55:38 0300012D0 250 8.9560 BATE 25/05/2022 13:55:38 0300012CZ 1,309 8.9560 XLON 25/05/2022 13:55:38 548038510683413 324 8.9520 XLON 25/05/2022 13:56:02 548038510683479 657 8.9520 XLON 25/05/2022 13:56:02 548038510683481 500 8.9580 BATE 25/05/2022 13:57:23 0300012II 188 8.9580 TRQX 25/05/2022 13:57:23 548038443578401 317 8.9580 TRQX 25/05/2022 13:57:23 548038443578402 505 8.9580 TRQX 25/05/2022 13:57:23 548038443578392 1,182 8.9580 XLON 25/05/2022 13:57:23 548038510683658 100 8.9580 TRQX 25/05/2022 13:57:28 548038443578418 188 8.9580 TRQX 25/05/2022 13:57:35 548038443578443 195 8.9580 TRQX 25/05/2022 13:57:35 548038443578442 294 8.9560 TRQX 25/05/2022 13:59:02 548038443578593 515 8.9560 TRQX 25/05/2022 13:59:02 548038443578588 766 8.9580 XLON 25/05/2022 13:59:38 548038510683915 1,461 8.9580 XLON 25/05/2022 13:59:38 548038510683919 1,282 8.9540 XLON 25/05/2022 14:00:12 548038510683971 30 8.9740 BATE 25/05/2022 14:01:53 0300012ZJ 119 8.9740 BATE 25/05/2022 14:01:53 0300012ZK 171 8.9740 BATE 25/05/2022 14:01:53 0300012ZL 424 8.9740 XLON 25/05/2022 14:01:53 548038510684203 52 8.9740 BATE 25/05/2022 14:01:54 0300012ZS 84 8.9740 BATE 25/05/2022 14:01:54 0300012ZQ 199 8.9740 BATE 25/05/2022 14:01:54 0300012ZR 173 8.9700 XLON 25/05/2022 14:02:55 548038510684282 177 8.9700 XLON 25/05/2022 14:02:55 548038510684283 336 8.9700 XLON 25/05/2022 14:02:55 548038510684288 63 8.9640 XLON 25/05/2022 14:03:31 548038510684351 509 8.9640 XLON 25/05/2022 14:03:31 548038510684352 838 8.9640 XLON 25/05/2022 14:03:31 548038510684347 546 8.9640 BATE 25/05/2022 14:07:51 0300013J4 721 8.9640 XLON 25/05/2022 14:07:51 548038510684712 763 8.9640 XLON 25/05/2022 14:07:51 548038510684713 1,493 8.9640 XLON 25/05/2022 14:07:51 548038510684710 407 8.9620 BATE 25/05/2022 14:08:17 0300013KZ 350 8.9620 XLON 25/05/2022 14:08:17 548038510684823 398 8.9620 XLON 25/05/2022 14:08:17 548038510684822 1,462 8.9620 XLON 25/05/2022 14:08:17 548038510684818 2 8.9520 XLON 25/05/2022 14:10:22 548038510685042 115 8.9520 XLON 25/05/2022 14:10:22 548038510685040 900 8.9520 XLON 25/05/2022 14:10:22 548038510685041 9 8.9520 XLON 25/05/2022 14:11:26 548038510685226 276 8.9520 XLON 25/05/2022 14:11:26 548038510685224 347 8.9520 XLON 25/05/2022 14:11:26 548038510685225 125 8.9580 XLON 25/05/2022 14:11:52 548038510685296 202 8.9580 XLON 25/05/2022 14:11:52 548038510685295 3 8.9580 XLON 25/05/2022 14:11:59 548038510685311 741 8.9560 XLON 25/05/2022 14:12:05 548038510685339 820 8.9560 XLON 25/05/2022 14:12:05 548038510685338 1,008 8.9540 BATE 25/05/2022 14:12:23 0300013YY 324 8.9540 XLON 25/05/2022 14:12:23 548038510685371 47 8.9540 BATE 25/05/2022 14:13:50 03000144Z 58 8.9540 BATE 25/05/2022 14:13:50 030001451 141 8.9540 BATE 25/05/2022 14:13:50 03000144X 181 8.9540 BATE 25/05/2022 14:13:50 03000144Y 677 8.9540 BATE 25/05/2022 14:13:50 030001452 937 8.9540 XLON 25/05/2022 14:13:50 548038510685496 45 8.9520 XLON 25/05/2022 14:13:57 548038510685504 138 8.9520 XLON 25/05/2022 14:13:57 548038510685503 863 8.9520 XLON 25/05/2022 14:13:57 548038510685505 90 8.9420 XLON 25/05/2022 14:14:21 548038510685556 300 8.9420 XLON 25/05/2022 14:17:59 548038510685854 592 8.9400 XLON 25/05/2022 14:18:23 548038510685898 1,429 8.9400 XLON 25/05/2022 14:18:23 548038510685895 187 8.9420 XLON 25/05/2022 14:19:44 548038510686018 907 8.9420 XLON 25/05/2022 14:19:44 548038510686022 1,296 8.9420 XLON 25/05/2022 14:19:44 548038510686019 1,393 8.9420 XLON 25/05/2022 14:20:08 548038510686041 1,512 8.9460 BATE 25/05/2022 14:24:02 03000152Z 374 8.9460 XLON 25/05/2022 14:24:02 548038510686459 450 8.9460 XLON 25/05/2022 14:24:02 548038510686460 1,069 8.9460 XLON 25/05/2022 14:24:02 548038510686458 165 8.9480 XLON 25/05/2022 14:24:02 548038510686464 300 8.9480 XLON 25/05/2022 14:24:02 548038510686461 375 8.9480 XLON 25/05/2022 14:24:02 548038510686463 382 8.9480 XLON 25/05/2022 14:24:02 548038510686465 398 8.9480 XLON 25/05/2022 14:24:02 548038510686462 300 8.9460 XLON 25/05/2022 14:24:29 548038510686502 95 8.9520 BATE 25/05/2022 14:26:03 03000159W 1,440 8.9520 XLON 25/05/2022 14:26:03 548038510686640 239 8.9560 XLON 25/05/2022 14:26:37 548038510686740 378 8.9640 XLON 25/05/2022 14:27:31 548038510686822 177 8.9640 XLON 25/05/2022 14:27:33 548038510686824 210 8.9640 XLON 25/05/2022 14:27:33 548038510686825 378 8.9640 XLON 25/05/2022 14:27:33 548038510686826 300 8.9620 XLON 25/05/2022 14:27:36 548038510686828 39 8.9560 BATE 25/05/2022 14:27:38 0300015G7 47 8.9560 BATE 25/05/2022 14:27:38 0300015G4 124 8.9560 BATE 25/05/2022 14:27:38 0300015G6 328 8.9560 BATE 25/05/2022 14:27:38 0300015G5 141 8.9600 BATE 25/05/2022 14:27:38 0300015FZ 171 8.9600 BATE 25/05/2022 14:27:38 0300015G0 538 8.9600 BATE 25/05/2022 14:27:38 0300015FX 566 8.9600 BATE 25/05/2022 14:27:38 0300015FY 399 8.9600 XLON 25/05/2022 14:27:38 548038510686844 1,285 8.9600 XLON 25/05/2022 14:27:38 548038510686837 384 8.9580 XLON 25/05/2022 14:29:20 548038510687020 1,275 8.9500 BATE 25/05/2022 14:30:02 0300015SW 1,569 8.9560 XLON 25/05/2022 14:30:02 548038510687187 379 8.9520 BATE 25/05/2022 14:30:09 03000165A 70 8.9500 XLON 25/05/2022 14:30:09 548038510687784 368 8.9500 XLON 25/05/2022 14:30:09 548038510687783 437 8.9500 XLON 25/05/2022 14:30:09 548038510687772 487 8.9500 XLON 25/05/2022 14:30:09 548038510687773 451 8.9460 BATE 25/05/2022 14:30:19 03000169I 602 8.9420 BATE 25/05/2022 14:30:21 0300016AQ 598 8.9460 BATE 25/05/2022 14:30:28 0300016CO 300 8.9520 XLON 25/05/2022 14:30:54 548038510688397 149 8.9600 XLON 25/05/2022 14:31:16 548038510688576 300 8.9600 XLON 25/05/2022 14:31:16 548038510688574 375 8.9600 XLON 25/05/2022 14:31:16 548038510688575 496 8.9520 XLON 25/05/2022 14:31:20 548038510688611 800 8.9520 XLON 25/05/2022 14:31:20 548038510688610 156 8.9540 BATE 25/05/2022 14:31:21 0300016MJ 188 8.9540 BATE 25/05/2022 14:31:21 0300016MI 100 8.9560 BATE 25/05/2022 14:31:34 0300016O7 188 8.9560 BATE 25/05/2022 14:31:34 0300016O8 100 8.9560 BATE 25/05/2022 14:31:41 0300016OT 188 8.9560 BATE 25/05/2022 14:31:41 0300016OU 197 8.9560 BATE 25/05/2022 14:31:41 0300016OV 100 8.9540 BATE 25/05/2022 14:31:46 0300016PC 188 8.9540 BATE 25/05/2022 14:31:46 0300016PE 197 8.9540 BATE 25/05/2022 14:31:46 0300016PD 75 8.9520 BATE 25/05/2022 14:31:52 0300016Q8 260 8.9520 BATE 25/05/2022 14:31:52 0300016Q7 4 8.9540 XLON 25/05/2022 14:32:01 548038510688828 1,534 8.9560 XLON 25/05/2022 14:32:27 548038510688920 197 8.9560 BATE 25/05/2022 14:32:32 0300016WW 3 8.9560 BATE 25/05/2022 14:32:39 0300016XU 699 8.9600 XLON 25/05/2022 14:32:49 548038510689004 6 8.9620 XLON 25/05/2022 14:32:49 548038510689006 46 8.9620 XLON 25/05/2022 14:32:49 548038510689009 375 8.9620 XLON 25/05/2022 14:32:49 548038510689007 398 8.9620 XLON 25/05/2022 14:32:49 548038510689008 197 8.9760 BATE 25/05/2022 14:33:35 03000176P 60 8.9760 XLON 25/05/2022 14:33:35 548038510689348 300 8.9760 XLON 25/05/2022 14:33:35 548038510689347 632 8.9740 XLON 25/05/2022 14:33:36 548038510689363 197 8.9800 BATE 25/05/2022 14:33:52 03000178T 188 8.9800 BATE 25/05/2022 14:33:53 03000178Z 197 8.9800 BATE 25/05/2022 14:33:53 030001790 405 8.9820 XLON 25/05/2022 14:34:13 548038510689718 405 8.9820 XLON 25/05/2022 14:34:13 548038510689730 777 8.9820 XLON 25/05/2022 14:34:13 548038510689719 522 8.9800 BATE 25/05/2022 14:34:17 0300017CC 1,124 8.9800 XLON 25/05/2022 14:34:17 548038510689746 188 8.9800 BATE 25/05/2022 14:34:19 0300017D2 197 8.9800 BATE 25/05/2022 14:34:19 0300017D3 347 8.9780 BATE 25/05/2022 14:34:32 0300017EO 537 8.9780 BATE 25/05/2022 14:34:32 0300017EP 334 8.9780 XLON 25/05/2022 14:34:32 548038510689840 498 8.9780 XLON 25/05/2022 14:34:32 548038510689845 445 8.9800 BATE 25/05/2022 14:35:08 0300017HJ 1 8.9840 XLON 25/05/2022 14:35:34 548038510690193 183 8.9840 XLON 25/05/2022 14:35:34 548038510690194 1,030 8.9840 XLON 25/05/2022 14:35:34 548038510690192 439 8.9820 BATE 25/05/2022 14:35:35 0300017LM 188 8.9840 BATE 25/05/2022 14:35:35 0300017LO 200 8.9840 BATE 25/05/2022 14:35:35 0300017LN 372 8.9840 BATE 25/05/2022 14:35:35 0300017LP 1,425 8.9820 XLON 25/05/2022 14:35:35 548038510690201 200 9.0000 BATE 25/05/2022 14:36:18 0300017T5 188 9.0000 BATE 25/05/2022 14:36:20 0300017TC 197 9.0000 BATE 25/05/2022 14:36:20 0300017TB 185 9.0000 BATE 25/05/2022 14:36:21 0300017TJ 188 9.0000 BATE 25/05/2022 14:36:21 0300017TI 272 8.9980 XLON 25/05/2022 14:36:36 548038510690717 282 8.9980 XLON 25/05/2022 14:36:36 548038510690718 300 8.9980 XLON 25/05/2022 14:36:36 548038510690714 375 8.9980 XLON 25/05/2022 14:36:36 548038510690715 398 8.9980 XLON 25/05/2022 14:36:36 548038510690716 239 8.9980 XLON 25/05/2022 14:36:43 548038510690770 2 8.9980 XLON 25/05/2022 14:36:46 548038510690795 13 8.9980 XLON 25/05/2022 14:36:46 548038510690796 92 9.0000 XLON 25/05/2022 14:36:52 548038510690811 268 9.0000 XLON 25/05/2022 14:36:52 548038510690810 100 8.9960 BATE 25/05/2022 14:36:56 0300017YJ 1,517 8.9960 XLON 25/05/2022 14:36:56 548038510690834 147 8.9980 XLON 25/05/2022 14:36:56 548038510690830 375 8.9980 XLON 25/05/2022 14:36:56 548038510690829 188 9.0080 BATE 25/05/2022 14:38:08 03000186B 197 9.0080 BATE 25/05/2022 14:38:08 03000186A 259 9.0100 XLON 25/05/2022 14:38:19 548038510691300 771 9.0100 XLON 25/05/2022 14:38:19 548038510691301 15 9.0080 BATE 25/05/2022 14:38:26 03000187Z 278 9.0080 BATE 25/05/2022 14:38:26 03000187Y 633 9.0080 BATE 25/05/2022 14:38:26 030001880 100 9.0100 BATE 25/05/2022 14:38:26 030001882 238 9.0100 BATE 25/05/2022 14:38:26 030001883 200 9.0120 XLON 25/05/2022 14:38:30 548038510691520 47 9.0120 XLON 25/05/2022 14:38:33 548038510691556 13 9.0100 BATE 25/05/2022 14:38:39 0300018AB 41 9.0100 BATE 25/05/2022 14:38:39 0300018AC 54 9.0100 BATE 25/05/2022 14:38:39 0300018AA 55 9.0100 BATE 25/05/2022 14:38:39 0300018AD 100 9.0100 BATE 25/05/2022 14:38:39 0300018A7 126 9.0100 BATE 25/05/2022 14:38:39 0300018A4 146 9.0100 BATE 25/05/2022 14:38:39 0300018AE 188 9.0100 BATE 25/05/2022 14:38:39 0300018A8 193 9.0100 BATE 25/05/2022 14:38:39 0300018A3 413 9.0100 BATE 25/05/2022 14:38:39 0300018A9 1,381 9.0100 XLON 25/05/2022 14:38:39 548038510691579 289 9.0060 BATE 25/05/2022 14:38:47 0300018BS 100 9.0080 BATE 25/05/2022 14:38:47 0300018BU 141 9.0080 BATE 25/05/2022 14:38:47 0300018BV 188 9.0080 BATE 25/05/2022 14:38:47 0300018BT 433 9.0080 BATE 25/05/2022 14:38:47 0300018BN 1,546 9.0060 XLON 25/05/2022 14:38:47 548038510691617 529 9.0080 BATE 25/05/2022 14:39:10 0300018ED 117 9.0080 XLON 25/05/2022 14:39:10 548038510691695 827 9.0080 XLON 25/05/2022 14:39:10 548038510691686 1,170 9.0060 XLON 25/05/2022 14:39:16 548038510691717 75 9.0080 XLON 25/05/2022 14:39:36 548038510691847 488 9.0080 XLON 25/05/2022 14:39:36 548038510691846 429 9.0060 XLON 25/05/2022 14:39:37 548038510691853 370 9.0040 XLON 25/05/2022 14:40:13 548038510692052 373 9.0040 XLON 25/05/2022 14:40:14 548038510692063 1,018 9.0000 XLON 25/05/2022 14:40:22 548038510692115 562 9.0020 BATE 25/05/2022 14:41:00 0300018SW 897 9.0020 BATE 25/05/2022 14:41:00 0300018SV 48 9.0040 XLON 25/05/2022 14:41:00 548038510692262 375 9.0040 XLON 25/05/2022 14:41:00 548038510692260 398 9.0040 XLON 25/05/2022 14:41:00 548038510692261 328 9.0100 XLON 25/05/2022 14:41:12 548038510692332 35 9.0120 BATE 25/05/2022 14:41:30 0300018XC 413 9.0120 BATE 25/05/2022 14:41:30 0300018XE 468 9.0120 BATE 25/05/2022 14:41:30 0300018XD 93 9.0140 XLON 25/05/2022 14:41:30 548038510692402 176 9.0140 XLON 25/05/2022 14:41:30 548038510692401 300 9.0140 XLON 25/05/2022 14:41:30 548038510692399 375 9.0140 XLON 25/05/2022 14:41:30 548038510692400 1,212 9.0140 BATE 25/05/2022 14:41:49 0300018ZE 338 9.0140 XLON 25/05/2022 14:41:49 548038510692456 375 9.0140 XLON 25/05/2022 14:41:49 548038510692455 843 9.0140 XLON 25/05/2022 14:41:49 548038510692453 657 9.0120 XLON 25/05/2022 14:41:50 548038510692459 995 9.0120 BATE 25/05/2022 14:42:47 03000194M 290 9.0120 XLON 25/05/2022 14:42:47 548038510692712 450 9.0120 XLON 25/05/2022 14:42:47 548038510692711 798 9.0120 XLON 25/05/2022 14:42:47 548038510692713 1,531 9.0120 XLON 25/05/2022 14:42:47 548038510692704 241 9.0040 BATE 25/05/2022 14:43:07 03000197X 188 9.0060 BATE 25/05/2022 14:43:07 03000197Y 241 9.0060 BATE 25/05/2022 14:43:07 03000197Z 14 9.0080 BATE 25/05/2022 14:43:07 030001980 25 9.0100 BATE 25/05/2022 14:43:07 03000197Q 54 9.0100 BATE 25/05/2022 14:43:07 03000197P 283 9.0100 BATE 25/05/2022 14:43:07 03000197R 297 9.0100 BATE 25/05/2022 14:43:07 03000197O 347 9.0100 XLON 25/05/2022 14:43:07 548038510692820 316 9.0020 XLON 25/05/2022 14:43:32 548038510693001 300 9.0140 XLON 25/05/2022 14:44:38 548038510693306 375 9.0140 XLON 25/05/2022 14:44:38 548038510693307 8 9.0160 XLON 25/05/2022 14:44:44 548038510693342 235 9.0160 XLON 25/05/2022 14:44:53 548038510693389 300 9.0200 XLON 25/05/2022 14:45:06 548038510693501 111 9.0240 XLON 25/05/2022 14:45:14 548038510693553 231 9.0240 XLON 25/05/2022 14:45:14 548038510693554 375 9.0280 XLON 25/05/2022 14:45:24 548038510693656 398 9.0280 XLON 25/05/2022 14:45:24 548038510693657 166 9.0300 XLON 25/05/2022 14:45:24 548038510693663 272 9.0300 XLON 25/05/2022 14:45:24 548038510693662 300 9.0300 XLON 25/05/2022 14:45:24 548038510693658 375 9.0300 XLON 25/05/2022 14:45:24 548038510693659 398 9.0300 XLON 25/05/2022 14:45:24 548038510693661 450 9.0300 XLON 25/05/2022 14:45:24 548038510693660 325 9.0300 XLON 25/05/2022 14:45:27 548038510693675 188 9.0280 BATE 25/05/2022 14:46:05 0300019UC 197 9.0280 BATE 25/05/2022 14:46:05 0300019UD 100 9.0300 BATE 25/05/2022 14:46:05 0300019UH 188 9.0300 BATE 25/05/2022 14:46:05 0300019UE 197 9.0300 BATE 25/05/2022 14:46:05 0300019UG 200 9.0300 BATE 25/05/2022 14:46:05 0300019UF 243 9.0300 BATE 25/05/2022 14:46:05 0300019UI 653 9.0300 BATE 25/05/2022 14:46:05 0300019U7 268 9.0280 XLON 25/05/2022 14:46:05 548038510693950 300 9.0280 XLON 25/05/2022 14:46:05 548038510693948 375 9.0280 XLON 25/05/2022 14:46:05 548038510693949 443 9.0300 XLON 25/05/2022 14:46:05 548038510693938 66 9.0260 BATE 25/05/2022 14:46:06 0300019UK 107 9.0260 BATE 25/05/2022 14:46:06 0300019UJ 400 9.0260 BATE 25/05/2022 14:46:06 0300019UL 375 9.0240 XLON 25/05/2022 14:46:10 548038510693969 400 9.0240 XLON 25/05/2022 14:46:10 548038510693970 70 9.0240 XLON 25/05/2022 14:46:45 548038510694127 272 9.0240 XLON 25/05/2022 14:46:45 548038510694134 375 9.0240 XLON 25/05/2022 14:46:45 548038510694132 398 9.0240 XLON 25/05/2022 14:46:45 548038510694133 507 9.0240 XLON 25/05/2022 14:46:45 548038510694128 703 9.0240 XLON 25/05/2022 14:46:45 548038510694135 871 9.0240 XLON 25/05/2022 14:46:45 548038510694126 29 9.0260 XLON 25/05/2022 14:46:45 548038510694137 300 9.0260 XLON 25/05/2022 14:46:45 548038510694136 34 9.0260 BATE 25/05/2022 14:47:17 030001A4K 1,016 9.0260 BATE 25/05/2022 14:47:17 030001A4L 356 9.0260 XLON 25/05/2022 14:47:17 548038510694257 379 9.0260 XLON 25/05/2022 14:47:17 548038510694270 450 9.0260 XLON 25/05/2022 14:47:17 548038510694269 931 9.0140 XLON 25/05/2022 14:47:43 548038510694361 30 9.0080 BATE 25/05/2022 14:48:14 030001AEG 100 9.0080 BATE 25/05/2022 14:48:14 030001AEI 260 9.0080 BATE 25/05/2022 14:48:14 030001AEK 521 9.0080 BATE 25/05/2022 14:48:14 030001AEH 67 9.0060 XLON 25/05/2022 14:48:14 548038510694531 269 9.0060 XLON 25/05/2022 14:48:14 548038510694532 985 9.0060 XLON 25/05/2022 14:48:14 548038510694534 439 9.0080 BATE 25/05/2022 14:48:15 030001AEL 90 9.0140 XLON 25/05/2022 14:48:45 548038510694692 300 9.0140 XLON 25/05/2022 14:48:45 548038510694691 174 9.0120 XLON 25/05/2022 14:48:57 548038510694762 1,281 9.0120 XLON 25/05/2022 14:48:57 548038510694760 217 9.0140 XLON 25/05/2022 14:48:57 548038510694767 300 9.0140 XLON 25/05/2022 14:48:57 548038510694766 18 9.0080 BATE 25/05/2022 14:48:59 030001AKJ 134 9.0080 BATE 25/05/2022 14:48:59 030001AKI 309 9.0080 BATE 25/05/2022 14:48:59 030001AKK 763 9.0080 BATE 25/05/2022 14:48:59 030001AKM 151 9.0060 BATE 25/05/2022 14:49:43 030001AR0 599 9.0060 BATE 25/05/2022 14:49:43 030001AR1 342 9.0060 XLON 25/05/2022 14:49:43 548038510695001 427 9.0060 XLON 25/05/2022 14:49:43 548038510695002 1,152 9.0060 XLON 25/05/2022 14:49:43 548038510695006 735 9.0060 BATE 25/05/2022 14:49:44 030001AR2 14 9.0220 BATE 25/05/2022 14:51:28 030001B5F 15 9.0220 BATE 25/05/2022 14:51:28 030001B5C 34 9.0220 BATE 25/05/2022 14:51:28 030001B5E 71 9.0220 BATE 25/05/2022 14:51:28 030001B5D 305 9.0220 BATE 25/05/2022 14:51:28 030001B5B 712 9.0220 BATE 25/05/2022 14:51:28 030001B5G 321 9.0220 XLON 25/05/2022 14:51:28 548038510695370 375 9.0200 XLON 25/05/2022 14:51:38 548038510695450 398 9.0200 XLON 25/05/2022 14:51:38 548038510695448 450 9.0200 XLON 25/05/2022 14:51:38 548038510695449 199 9.0220 XLON 25/05/2022 14:51:38 548038510695454 272 9.0220 XLON 25/05/2022 14:51:38 548038510695455 300 9.0220 XLON 25/05/2022 14:51:38 548038510695451 320 9.0220 XLON 25/05/2022 14:51:38 548038510695456 375 9.0220 XLON 25/05/2022 14:51:38 548038510695452 398 9.0220 XLON 25/05/2022 14:51:38 548038510695453 221 9.0200 XLON 25/05/2022 14:52:05 548038510695534 375 9.0200 XLON 25/05/2022 14:52:05 548038510695532 398 9.0200 XLON 25/05/2022 14:52:05 548038510695533 1,414 9.0200 XLON 25/05/2022 14:52:05 548038510695530 553 9.0180 XLON 25/05/2022 14:52:29 548038510695656 116 9.0260 XLON 25/05/2022 14:52:41 548038510695691 232 9.0260 XLON 25/05/2022 14:52:41 548038510695690 153 9.0240 BATE 25/05/2022 14:52:55 030001BIB 359 9.0240 BATE 25/05/2022 14:52:55 030001BIE 497 9.0240 BATE 25/05/2022 14:52:55 030001BIC 473 9.0240 XLON 25/05/2022 14:52:55 548038510695741 619 9.0240 XLON 25/05/2022 14:52:55 548038510695744 927 9.0240 XLON 25/05/2022 14:52:55 548038510695742 398 9.0300 XLON 25/05/2022 14:54:17 548038510695986 714 9.0300 XLON 25/05/2022 14:54:17 548038510695985 14 9.0300 BATE 25/05/2022 14:54:51 030001BYB 26 9.0300 BATE 25/05/2022 14:54:51 030001BYC 279 9.0300 BATE 25/05/2022 14:54:51 030001BYF 333 9.0300 BATE 25/05/2022 14:54:51 030001BYA 427 9.0300 BATE 25/05/2022 14:54:51 030001BYD 200 9.0300 XLON 25/05/2022 14:54:51 548038510696153 1,119 9.0300 XLON 25/05/2022 14:54:51 548038510696152 14 9.0300 BATE 25/05/2022 14:54:53 030001BYP 75 9.0300 BATE 25/05/2022 14:54:53 030001BYO 375 9.0300 XLON 25/05/2022 14:54:53 548038510696179 398 9.0300 XLON 25/05/2022 14:54:53 548038510696180 10 9.0320 XLON 25/05/2022 14:54:53 548038510696182 402 9.0320 XLON 25/05/2022 14:54:53 548038510696181 421 9.0280 BATE 25/05/2022 14:54:55 030001BYZ 5 9.0300 BATE 25/05/2022 14:54:55 030001BYX 249 9.0360 XLON 25/05/2022 14:55:35 548038510696427 507 9.0380 XLON 25/05/2022 14:55:50 548038510696532 268 9.0400 XLON 25/05/2022 14:55:50 548038510696535 375 9.0400 XLON 25/05/2022 14:55:50 548038510696533 398 9.0400 XLON 25/05/2022 14:55:50 548038510696534 592 9.0400 XLON 25/05/2022 14:55:50 548038510696536 241 9.0360 BATE 25/05/2022 14:55:54 030001C6K 253 9.0360 BATE 25/05/2022 14:55:54 030001C6L 1,283 9.0360 XLON 25/05/2022 14:55:54 548038510696540 116 9.0380 XLON 25/05/2022 14:55:54 548038510696550 300 9.0380 XLON 25/05/2022 14:55:54 548038510696549 444 9.0340 XLON 25/05/2022 14:56:14 548038510696607 8 9.0380 XLON 25/05/2022 14:56:44 548038510696719 3 9.0400 XLON 25/05/2022 14:57:16 548038510696856 188 9.0420 BATE 25/05/2022 14:57:54 030001COL 197 9.0420 BATE 25/05/2022 14:57:54 030001COK 43 9.0440 BATE 25/05/2022 14:57:54 030001COM 353 9.0440 BATE 25/05/2022 14:57:54 030001COJ 125 9.0440 XLON 25/05/2022 14:57:54 548038510697041 268 9.0440 XLON 25/05/2022 14:57:54 548038510697039 272 9.0440 XLON 25/05/2022 14:57:54 548038510697040 375 9.0440 XLON 25/05/2022 14:57:54 548038510697037 398 9.0440 XLON 25/05/2022 14:57:54 548038510697036 398 9.0440 XLON 25/05/2022 14:57:54 548038510697038 628 9.0440 XLON 25/05/2022 14:57:54 548038510697042 715 9.0400 BATE 25/05/2022 14:58:05 030001CP5 533 9.0400 XLON 25/05/2022 14:58:05 548038510697069 73 9.0400 BATE 25/05/2022 14:58:18 030001CRJ 52 9.0400 BATE 25/05/2022 14:58:20 030001CRY 329 9.0400 BATE 25/05/2022 14:58:20 030001CRX 333 9.0420 BATE 25/05/2022 14:58:45 030001CUO 398 9.0440 XLON 25/05/2022 14:58:45 548038510697206 306 9.0440 XLON 25/05/2022 14:58:59 548038510697248 15 9.0460 BATE 25/05/2022 14:59:34 030001D1X 21 9.0460 BATE 25/05/2022 14:59:34 030001D1Z 23 9.0460 BATE 25/05/2022 14:59:34 030001D1W 31 9.0460 BATE 25/05/2022 14:59:34 030001D1Y 71 9.0460 BATE 25/05/2022 14:59:34 030001D1V 118 9.0460 BATE 25/05/2022 14:59:34 030001D22 186 9.0460 BATE 25/05/2022 14:59:34 030001D21 900 9.0460 BATE 25/05/2022 14:59:34 030001D20 671 9.0460 XLON 25/05/2022 14:59:34 548038510697379 1 9.0500 XLON 25/05/2022 14:59:34 548038510697374 99 9.0500 XLON 25/05/2022 14:59:34 548038510697372 331 9.0500 XLON 25/05/2022 14:59:34 548038510697373 375 9.0500 XLON 25/05/2022 14:59:34 548038510697375 398 9.0500 XLON 25/05/2022 14:59:34 548038510697376 300 9.0440 XLON 25/05/2022 14:59:35 548038510697385 306 9.0460 XLON 25/05/2022 14:59:35 548038510697386 32 9.0440 XLON 25/05/2022 14:59:36 548038510697389 75 9.0440 XLON 25/05/2022 14:59:36 548038510697390 375 9.0440 XLON 25/05/2022 14:59:36 548038510697392 384 9.0440 XLON 25/05/2022 14:59:36 548038510697391 9 9.0460 BATE 25/05/2022 14:59:48 030001D4A 172 9.0460 BATE 25/05/2022 14:59:51 030001D4L 211 9.0460 BATE 25/05/2022 14:59:51 030001D4M 14 9.0480 BATE 25/05/2022 15:00:04 030001D6K 14 9.0480 BATE 25/05/2022 15:00:04 030001D6M 20 9.0480 BATE 25/05/2022 15:00:04 030001D6J 124 9.0480 BATE 25/05/2022 15:00:04 030001D6L 129 9.0480 BATE 25/05/2022 15:00:04 030001D6I 884 9.0480 BATE 25/05/2022 15:00:04 030001D6N 202 9.0500 XLON 25/05/2022 15:00:04 548038510697537 268 9.0500 XLON 25/05/2022 15:00:04 548038510697536 300 9.0500 XLON 25/05/2022 15:00:04 548038510697533 375 9.0500 XLON 25/05/2022 15:00:04 548038510697534 398 9.0500 XLON 25/05/2022 15:00:04 548038510697535 190 9.0480 BATE 25/05/2022 15:00:08 030001D7S 519 9.0480 BATE 25/05/2022 15:00:08 030001D7U 612 9.0460 BATE 25/05/2022 15:00:12 030001D8K 1,485 9.0460 XLON 25/05/2022 15:00:12 548038510697575 62 9.0480 XLON 25/05/2022 15:00:12 548038510697578 300 9.0480 XLON 25/05/2022 15:00:12 548038510697577 193 9.0440 BATE 25/05/2022 15:00:19 030001D98 701 9.0440 BATE 25/05/2022 15:00:19 030001D97 548 9.0360 BATE 25/05/2022 15:00:24 030001D9H 207 9.0360 BATE 25/05/2022 15:00:25 030001D9I 26 9.0400 XLON 25/05/2022 15:00:42 548038510697679 651 9.0400 XLON 25/05/2022 15:00:42 548038510697678 45 9.0480 XLON 25/05/2022 15:01:02 548038510697852 119 9.0480 XLON 25/05/2022 15:01:02 548038510697851 591 9.0480 XLON 25/05/2022 15:01:02 548038510697850 11 9.0500 BATE 25/05/2022 15:01:08 030001DGI 334 9.0480 BATE 25/05/2022 15:01:09 030001DGS 159 9.0500 BATE 25/05/2022 15:01:09 030001DGR 213 9.0500 BATE 25/05/2022 15:01:09 030001DGQ 103 9.0620 BATE 25/05/2022 15:02:12 030001DP5 104 9.0620 BATE 25/05/2022 15:02:12 030001DP6 128 9.0620 BATE 25/05/2022 15:02:12 030001DP7 406 9.0620 BATE 25/05/2022 15:02:12 030001DP3 713 9.0620 BATE 25/05/2022 15:02:12 030001DP4 304 9.0620 XLON 25/05/2022 15:02:12 548038510698200 375 9.0620 XLON 25/05/2022 15:02:12 548038510698199 878 9.0620 XLON 25/05/2022 15:02:12 548038510698192 84 9.0620 BATE 25/05/2022 15:02:13 030001DPA 481 9.0620 BATE 25/05/2022 15:02:13 030001DPB 375 9.0620 XLON 25/05/2022 15:02:20 548038510698214 330 9.0580 XLON 25/05/2022 15:02:23 548038510698224 367 9.0580 XLON 25/05/2022 15:02:23 548038510698225 697 9.0600 XLON 25/05/2022 15:02:23 548038510698220 816 9.0600 XLON 25/05/2022 15:02:23 548038510698221 158 9.0580 BATE 25/05/2022 15:02:40 030001DST 188 9.0580 BATE 25/05/2022 15:02:40 030001DSR 197 9.0580 BATE 25/05/2022 15:02:40 030001DSS 543 9.0580 BATE 25/05/2022 15:02:40 030001DSP 634 9.0580 XLON 25/05/2022 15:02:40 548038510698309 90 9.0560 XLON 25/05/2022 15:03:06 548038510698469 284 9.0560 XLON 25/05/2022 15:03:06 548038510698468 461 9.0560 XLON 25/05/2022 15:03:06 548038510698472 358 9.0560 XLON 25/05/2022 15:03:14 548038510698494 179 9.0640 XLON 25/05/2022 15:04:14 548038510698771 300 9.0620 XLON 25/05/2022 15:04:23 548038510698819 361 9.0620 XLON 25/05/2022 15:04:23 548038510698810 375 9.0640 XLON 25/05/2022 15:04:23 548038510698821 398 9.0640 XLON 25/05/2022 15:04:23 548038510698820 467 9.0640 XLON 25/05/2022 15:04:23 548038510698822 174 9.0700 XLON 25/05/2022 15:04:47 548038510698889 175 9.0700 XLON 25/05/2022 15:04:47 548038510698890 459 9.0700 BATE 25/05/2022 15:04:53 030001E9G 53 9.0700 XLON 25/05/2022 15:04:53 548038510698915 306 9.0700 XLON 25/05/2022 15:04:53 548038510698914 16 9.0680 BATE 25/05/2022 15:05:00 030001E9X 19 9.0680 BATE 25/05/2022 15:05:00 030001E9Z 681 9.0680 BATE 25/05/2022 15:05:00 030001E9Y 94 9.0700 XLON 25/05/2022 15:05:00 548038510698953 300 9.0700 XLON 25/05/2022 15:05:00 548038510698952 336 9.0640 BATE 25/05/2022 15:05:09 030001EBZ 1,382 9.0640 XLON 25/05/2022 15:05:09 548038510699017 530 9.0620 BATE 25/05/2022 15:05:14 030001ECO 941 9.0600 XLON 25/05/2022 15:05:22 548038510699071 282 9.0560 XLON 25/05/2022 15:05:46 548038510699161 300 9.0560 XLON 25/05/2022 15:05:46 548038510699160 2 9.0580 XLON 25/05/2022 15:05:46 548038510699156 220 9.0580 XLON 25/05/2022 15:05:46 548038510699162 445 9.0580 XLON 25/05/2022 15:05:46 548038510699155 13 9.0560 BATE 25/05/2022 15:06:13 030001EIR 53 9.0560 BATE 25/05/2022 15:06:13 030001EIP 111 9.0560 BATE 25/05/2022 15:06:13 030001EIQ 120 9.0560 BATE 25/05/2022 15:06:13 030001EIU 179 9.0560 BATE 25/05/2022 15:06:13 030001EIT 264 9.0560 XLON 25/05/2022 15:06:13 548038510699272 421 9.0560 XLON 25/05/2022 15:06:13 548038510699257 423 9.0560 XLON 25/05/2022 15:06:13 548038510699273 320 9.0560 BATE 25/05/2022 15:06:23 030001EK6 315 9.0540 XLON 25/05/2022 15:06:25 548038510699344 300 9.0640 XLON 25/05/2022 15:07:21 548038510699626 450 9.0640 XLON 25/05/2022 15:07:21 548038510699627 1,190 9.0640 XLON 25/05/2022 15:07:29 548038510699657 300 9.0720 XLON 25/05/2022 15:08:07 548038510699947 417 9.0700 BATE 25/05/2022 15:08:19 030001EZQ 457 9.0700 XLON 25/05/2022 15:08:19 548038510699999 338 9.0700 XLON 25/05/2022 15:08:23 548038510700005 1,303 9.0700 XLON 25/05/2022 15:08:23 548038510700013 1,456 9.0700 XLON 25/05/2022 15:08:47 548038510700101 3 9.0720 XLON 25/05/2022 15:09:06 548038510700188 331 9.0720 XLON 25/05/2022 15:09:06 548038510700189 522 9.0700 XLON 25/05/2022 15:09:08 548038510700195 282 9.0740 BATE 25/05/2022 15:09:26 030001F6B 463 9.0740 BATE 25/05/2022 15:09:26 030001F6A 816 9.0740 XLON 25/05/2022 15:09:26 548038510700308 853 9.0740 BATE 25/05/2022 15:09:44 030001F7V 18 9.0740 XLON 25/05/2022 15:09:44 548038510700355 449 9.0740 XLON 25/05/2022 15:09:44 548038510700354 467 9.0740 XLON 25/05/2022 15:09:44 548038510700356 150 9.0800 XLON 25/05/2022 15:10:10 548038510700483 300 9.0800 XLON 25/05/2022 15:10:10 548038510700482 15 9.0820 BATE 25/05/2022 15:10:28 030001FCJ 18 9.0820 BATE 25/05/2022 15:10:28 030001FCL 92 9.0820 BATE 25/05/2022 15:10:28 030001FCK 115 9.0820 BATE 25/05/2022 15:10:28 030001FCI 484 9.0820 BATE 25/05/2022 15:10:28 030001FCM 377 9.0820 XLON 25/05/2022 15:10:28 548038510700549 342 9.0840 XLON 25/05/2022 15:10:28 548038510700551 400 9.0840 XLON 25/05/2022 15:10:28 548038510700550 430 9.0780 XLON 25/05/2022 15:10:47 548038510700587 347 9.0740 XLON 25/05/2022 15:11:01 548038510700636 363 9.0860 BATE 25/05/2022 15:11:17 030001FIW 354 9.0860 XLON 25/05/2022 15:11:17 548038510700744 440 9.0860 XLON 25/05/2022 15:11:17 548038510700745 322 9.0840 XLON 25/05/2022 15:11:40 548038510700852 398 9.0840 XLON 25/05/2022 15:11:40 548038510700851 633 9.0840 XLON 25/05/2022 15:11:40 548038510700847 882 9.0800 XLON 25/05/2022 15:11:47 548038510700875 434 9.0780 XLON 25/05/2022 15:11:55 548038510700968 641 9.0760 XLON 25/05/2022 15:12:05 548038510701066 560 9.0760 BATE 25/05/2022 15:12:06 030001FNM 800 9.0760 BATE 25/05/2022 15:12:06 030001FNL 96 9.0720 BATE 25/05/2022 15:12:18 030001FOY 398 9.0720 BATE 25/05/2022 15:12:18 030001FOX 55 9.0720 XLON 25/05/2022 15:12:37 548038510701211 398 9.0720 XLON 25/05/2022 15:12:37 548038510701209 834 9.0720 XLON 25/05/2022 15:12:37 548038510701210 1,376 9.0700 BATE 25/05/2022 15:12:41 030001FQK 147 9.0680 BATE 25/05/2022 15:13:08 030001FTP 899 9.0680 BATE 25/05/2022 15:13:08 030001FTO 557 9.0660 XLON 25/05/2022 15:13:14 548038510701377 557 9.0660 XLON 25/05/2022 15:13:15 548038510701380 723 9.0660 XLON 25/05/2022 15:13:15 548038510701379 485 9.0700 BATE 25/05/2022 15:13:36 030001FYA 300 9.0700 BATE 25/05/2022 15:13:40 030001FYY 415 9.0700 BATE 25/05/2022 15:13:40 030001FYZ 772 9.0700 BATE 25/05/2022 15:13:40 030001FZ0 604 9.0700 XLON 25/05/2022 15:13:40 548038510701592 400 9.0680 XLON 25/05/2022 15:13:51 548038510701656 521 9.0660 BATE 25/05/2022 15:14:02 030001G1H 300 9.0720 XLON 25/05/2022 15:14:22 548038510701807 437 9.0740 BATE 25/05/2022 15:14:40 030001G77 181 9.0740 XLON 25/05/2022 15:14:40 548038510701985 229 9.0740 XLON 25/05/2022 15:14:40 548038510701984 324 9.0740 XLON 25/05/2022 15:14:40 548038510701986 406 9.0740 XLON 25/05/2022 15:14:40 548038510701991 440 9.0740 XLON 25/05/2022 15:14:40 548038510701990 250 9.0760 BATE 25/05/2022 15:14:50 030001G85 300 9.0760 BATE 25/05/2022 15:14:50 030001G84 20 9.0740 BATE 25/05/2022 15:15:08 030001GAS 29 9.0740 BATE 25/05/2022 15:15:08 030001GAQ 39 9.0740 BATE 25/05/2022 15:15:08 030001GAP 66 9.0740 BATE 25/05/2022 15:15:08 030001GAR 146 9.0740 BATE 25/05/2022 15:15:08 030001GAT 784 9.0740 BATE 25/05/2022 15:15:08 030001GAU 21 9.0720 XLON 25/05/2022 15:15:08 548038510702119 452 9.0720 XLON 25/05/2022 15:15:08 548038510702118 350 9.0740 XLON 25/05/2022 15:15:08 548038510702115 871 9.0740 XLON 25/05/2022 15:15:08 548038510702110 413 9.0740 BATE 25/05/2022 15:15:37 030001GCY 398 9.0720 XLON 25/05/2022 15:15:59 548038510702379 440 9.0720 XLON 25/05/2022 15:15:59 548038510702378 202 9.0740 XLON 25/05/2022 15:15:59 548038510702381 440 9.0740 XLON 25/05/2022 15:15:59 548038510702380 1,195 9.0700 XLON 25/05/2022 15:16:19 548038510702486 52 9.0660 XLON 25/05/2022 15:16:31 548038510702530 335 9.0660 XLON 25/05/2022 15:16:31 548038510702529 431 9.0560 XLON 25/05/2022 15:16:46 548038510702608 445 9.0620 BATE 25/05/2022 15:17:01 030001GLS 25 9.0600 XLON 25/05/2022 15:17:08 548038510702713 927 9.0600 XLON 25/05/2022 15:17:08 548038510702712 369 9.0600 XLON 25/05/2022 15:17:12 548038510702745 23 9.0580 XLON 25/05/2022 15:17:41 548038510702916 300 9.0580 XLON 25/05/2022 15:17:41 548038510702915 655 9.0580 XLON 25/05/2022 15:17:41 548038510702910 136 9.0560 BATE 25/05/2022 15:17:56 030001GT5 188 9.0560 BATE 25/05/2022 15:17:56 030001GT4 13 9.0680 BATE 25/05/2022 15:18:45 030001H42 60 9.0680 BATE 25/05/2022 15:18:45 030001H43 252 9.0680 BATE 25/05/2022 15:18:45 030001H41 758 9.0680 BATE 25/05/2022 15:18:45 030001H44 75 9.0680 BATE 25/05/2022 15:18:49 030001H4O 633 9.0680 XLON 25/05/2022 15:18:49 548038510703364 1,070 9.0700 XLON 25/05/2022 15:18:57 548038510703403 54 9.0680 BATE 25/05/2022 15:18:58 030001H64 54 9.0680 BATE 25/05/2022 15:18:58 030001H66 100 9.0680 BATE 25/05/2022 15:18:58 030001H67 118 9.0680 BATE 25/05/2022 15:18:58 030001H63 273 9.0680 BATE 25/05/2022 15:18:58 030001H65 188 9.0700 BATE 25/05/2022 15:18:58 030001H68 335 9.0660 BATE 25/05/2022 15:19:04 030001H6Q 308 9.0660 XLON 25/05/2022 15:19:04 548038510703444 682 9.0660 XLON 25/05/2022 15:19:04 548038510703443 300 9.0700 XLON 25/05/2022 15:19:39 548038510703595 354 9.0700 XLON 25/05/2022 15:19:39 548038510703596 175 9.0680 XLON 25/05/2022 15:20:19 548038510703787 347 9.0680 XLON 25/05/2022 15:20:19 548038510703779 440 9.0680 XLON 25/05/2022 15:20:19 548038510703786 924 9.0680 XLON 25/05/2022 15:20:19 548038510703777 757 9.0660 XLON 25/05/2022 15:20:21 548038510703802 188 9.0640 BATE 25/05/2022 15:20:24 030001HGA 197 9.0640 BATE 25/05/2022 15:20:24 030001HGB 19 9.0660 BATE 25/05/2022 15:20:24 030001HGC 54 9.0780 XLON 25/05/2022 15:21:25 548038510704076 375 9.0780 XLON 25/05/2022 15:21:25 548038510704074 398 9.0780 XLON 25/05/2022 15:21:25 548038510704075 117 9.0780 XLON 25/05/2022 15:21:29 548038510704086 213 9.0780 XLON 25/05/2022 15:21:29 548038510704085 188 9.0860 BATE 25/05/2022 15:22:26 030001HYA 197 9.0860 BATE 25/05/2022 15:22:26 030001HY9 1,475 9.0860 XLON 25/05/2022 15:22:26 548038510704342 6 9.0900 XLON 25/05/2022 15:22:50 548038510704438 440 9.0900 XLON 25/05/2022 15:22:59 548038510704481 1,364 9.0880 XLON 25/05/2022 15:23:37 548038510704555 375 9.1000 XLON 25/05/2022 15:24:01 548038510704695 398 9.1000 XLON 25/05/2022 15:24:01 548038510704696 33 9.1020 BATE 25/05/2022 15:25:06 030001IOS 188 9.1020 BATE 25/05/2022 15:25:06 030001IOT 197 9.1020 BATE 25/05/2022 15:25:06 030001IOR 268 9.1000 XLON 25/05/2022 15:25:07 548038510705003 272 9.1000 XLON 25/05/2022 15:25:07 548038510705004 300 9.1000 XLON 25/05/2022 15:25:07 548038510705000 375 9.1000 XLON 25/05/2022 15:25:07 548038510705001 398 9.1000 XLON 25/05/2022 15:25:07 548038510705002 32 9.1000 XLON 25/05/2022 15:25:08 548038510705021 76 9.1000 XLON 25/05/2022 15:25:08 548038510705022 272 9.1000 XLON 25/05/2022 15:25:08 548038510705016 375 9.1000 XLON 25/05/2022 15:25:08 548038510705023 398 9.1000 XLON 25/05/2022 15:25:08 548038510705024 700 9.1000 XLON 25/05/2022 15:25:08 548038510705015 188 9.0980 BATE 25/05/2022 15:25:43 030001ITJ 1,087 9.0980 BATE 25/05/2022 15:25:43 030001ITA 239 9.0980 XLON 25/05/2022 15:25:43 548038510705150 375 9.0980 XLON 25/05/2022 15:25:43 548038510705147 398 9.0980 XLON 25/05/2022 15:25:43 548038510705148 440 9.0980 XLON 25/05/2022 15:25:43 548038510705149 867 9.0980 XLON 25/05/2022 15:25:43 548038510705129 35 9.0960 BATE 25/05/2022 15:25:45 030001IU0 38 9.0960 BATE 25/05/2022 15:25:45 030001IU5 51 9.0960 BATE 25/05/2022 15:25:45 030001ITZ 120 9.0960 BATE 25/05/2022 15:25:45 030001ITY 452 9.0960 BATE 25/05/2022 15:25:45 030001IU6 567 9.0960 BATE 25/05/2022 15:25:45 030001ITX 1,253 9.0940 XLON 25/05/2022 15:25:46 548038510705162 188 9.0980 BATE 25/05/2022 15:26:22 030001IZ2 197 9.0980 BATE 25/05/2022 15:26:22 030001IZ0 200 9.0980 BATE 25/05/2022 15:26:22 030001IZ1 630 9.0980 BATE 25/05/2022 15:26:22 030001IYY 4 9.0900 BATE 25/05/2022 15:26:27 030001IZM 188 9.0900 BATE 25/05/2022 15:26:27 030001IZO 197 9.0900 BATE 25/05/2022 15:26:27 030001IZN 300 9.0940 XLON 25/05/2022 15:26:53 548038510705371 87 9.0920 BATE 25/05/2022 15:27:03 030001J57 375 9.0920 XLON 25/05/2022 15:27:03 548038510705424 398 9.0920 XLON 25/05/2022 15:27:03 548038510705425 410 9.0920 XLON 25/05/2022 15:27:03 548038510705426 25 9.0940 XLON 25/05/2022 15:27:03 548038510705428 300 9.0940 XLON 25/05/2022 15:27:03 548038510705427 188 9.0920 BATE 25/05/2022 15:27:08 030001J5J 197 9.0920 BATE 25/05/2022 15:27:08 030001J5K 200 9.0920 BATE 25/05/2022 15:27:08 030001J5L 16 9.0920 BATE 25/05/2022 15:27:10 030001J5Q 87 9.0920 BATE 25/05/2022 15:27:10 030001J5R 188 9.0920 BATE 25/05/2022 15:27:10 030001J5T 197 9.0920 BATE 25/05/2022 15:27:10 030001J5S 492 9.0920 BATE 25/05/2022 15:27:12 030001J60 467 9.0900 BATE 25/05/2022 15:28:16 030001JF4 741 9.0900 XLON 25/05/2022 15:28:16 548038510705649 300 9.0920 XLON 25/05/2022 15:28:16 548038510705653 375 9.0920 XLON 25/05/2022 15:28:16 548038510705655 387 9.0920 XLON 25/05/2022 15:28:16 548038510705656 398 9.0920 XLON 25/05/2022 15:28:16 548038510705654 52 9.0940 XLON 25/05/2022 15:28:30 548038510705720 329 9.0940 XLON 25/05/2022 15:28:39 548038510705781 375 9.0940 XLON 25/05/2022 15:28:39 548038510705779 398 9.0940 XLON 25/05/2022 15:28:39 548038510705780 1,380 9.0940 XLON 25/05/2022 15:28:39 548038510705777 87 9.0960 BATE 25/05/2022 15:29:03 030001JJS 188 9.0960 BATE 25/05/2022 15:29:03 030001JJR 197 9.0960 BATE 25/05/2022 15:29:03 030001JJQ 188 9.0960 BATE 25/05/2022 15:29:06 030001JKJ 287 9.0960 BATE 25/05/2022 15:29:06 030001JKI 188 9.0960 BATE 25/05/2022 15:29:08 030001JL3 197 9.0960 BATE 25/05/2022 15:29:08 030001JL2 197 9.0960 BATE 25/05/2022 15:29:10 030001JL9 87 9.0960 BATE 25/05/2022 15:29:19 030001JME 300 9.0960 XLON 25/05/2022 15:29:19 548038510706089 304 9.0960 XLON 25/05/2022 15:29:19 548038510706091 440 9.0960 XLON 25/05/2022 15:29:19 548038510706090 87 9.0960 BATE 25/05/2022 15:29:20 030001JMG 100 9.0960 BATE 25/05/2022 15:29:20 030001JMH 28 9.0960 BATE 25/05/2022 15:29:22 030001JMN 100 9.0960 BATE 25/05/2022 15:29:22 030001JMQ 226 9.0960 BATE 25/05/2022 15:29:22 030001JMP 300 9.0960 BATE 25/05/2022 15:29:22 030001JMO 87 9.0980 BATE 25/05/2022 15:29:55 030001JRT 100 9.0980 BATE 25/05/2022 15:29:55 030001JRU 123 9.0980 BATE 25/05/2022 15:29:57 030001JRY 847 9.1040 BATE 25/05/2022 15:30:10 030001JUU 87 9.1040 BATE 25/05/2022 15:30:11 030001JV9 139 9.1040 BATE 25/05/2022 15:30:11 030001JVB 188 9.1040 BATE 25/05/2022 15:30:11 030001JVA 817 9.1020 XLON 25/05/2022 15:30:11 548038510706371 85 9.1040 XLON 25/05/2022 15:30:11 548038510706367 161 9.1040 XLON 25/05/2022 15:30:11 548038510706369 398 9.1040 XLON 25/05/2022 15:30:11 548038510706368 21 9.0980 BATE 25/05/2022 15:30:18 030001JX0 35 9.0980 BATE 25/05/2022 15:30:18 030001JX1 554 9.1000 BATE 25/05/2022 15:30:18 030001JWW 300 9.0980 BATE 25/05/2022 15:30:19 030001JX2 318 9.0980 XLON 25/05/2022 15:30:19 548038510706462 12 9.0980 BATE 25/05/2022 15:30:38 030001JZP 52 9.0980 BATE 25/05/2022 15:30:38 030001JZO 61 9.0980 BATE 25/05/2022 15:30:38 030001JZQ 561 9.0980 BATE 25/05/2022 15:30:38 030001JZR 321 9.0980 XLON 25/05/2022 15:30:38 548038510706520 356 9.0980 XLON 25/05/2022 15:30:38 548038510706523 660 9.0980 XLON 25/05/2022 15:30:38 548038510706521 407 9.0920 XLON 25/05/2022 15:30:42 548038510706551 53 9.0960 XLON 25/05/2022 15:31:53 548038510706802 177 9.0960 XLON 25/05/2022 15:31:53 548038510706799 210 9.0960 XLON 25/05/2022 15:31:53 548038510706800 220 9.0960 XLON 25/05/2022 15:31:53 548038510706798 384 9.0960 XLON 25/05/2022 15:31:53 548038510706801 131 9.0980 XLON 25/05/2022 15:31:56 548038510706822 210 9.0980 XLON 25/05/2022 15:31:56 548038510706823 48 9.0940 XLON 25/05/2022 15:31:58 548038510706847 67 9.0940 XLON 25/05/2022 15:31:58 548038510706849 1,402 9.0940 XLON 25/05/2022 15:31:58 548038510706848 57 9.0940 BATE 25/05/2022 15:31:59 030001KBB 153 9.0940 BATE 25/05/2022 15:31:59 030001KBC 188 9.0940 BATE 25/05/2022 15:31:59 030001KBE 197 9.0940 BATE 25/05/2022 15:31:59 030001KBF 1,168 9.0940 BATE 25/05/2022 15:31:59 030001KBD 370 9.0940 XLON 25/05/2022 15:32:34 548038510707104 319 9.0960 XLON 25/05/2022 15:32:47 548038510707132 159 9.0980 BATE 25/05/2022 15:32:58 030001KIE 522 9.0980 BATE 25/05/2022 15:32:58 030001KID 13 9.0960 BATE 25/05/2022 15:33:08 030001KJM 73 9.0960 BATE 25/05/2022 15:33:08 030001KJL 307 9.0960 BATE 25/05/2022 15:33:08 030001KJN 183 9.0960 XLON 25/05/2022 15:33:08 548038510707214 761 9.0960 XLON 25/05/2022 15:33:08 548038510707215 11 9.0980 XLON 25/05/2022 15:33:08 548038510707218 375 9.0980 XLON 25/05/2022 15:33:08 548038510707216 398 9.0980 XLON 25/05/2022 15:33:08 548038510707217 478 9.0940 XLON 25/05/2022 15:33:11 548038510707255 310 9.1000 BATE 25/05/2022 15:33:43 030001KP0 356 9.1000 BATE 25/05/2022 15:33:43 030001KP1 385 9.1020 BATE 25/05/2022 15:34:13 030001KU7 1,544 9.1020 XLON 25/05/2022 15:34:13 548038510707460 13 9.1060 BATE 25/05/2022 15:34:31 030001KW9 408 9.1060 BATE 25/05/2022 15:34:31 030001KW8 26 9.1040 BATE 25/05/2022 15:34:35 030001KWN 230 9.1040 BATE 25/05/2022 15:34:35 030001KWL 285 9.1040 BATE 25/05/2022 15:34:35 030001KWM 527 9.1040 BATE 25/05/2022 15:34:35 030001KWO 1,371 9.1040 XLON 25/05/2022 15:34:35 548038510707565 375 9.1140 XLON 25/05/2022 15:36:04 548038510707889 398 9.1140 XLON 25/05/2022 15:36:04 548038510707890 208 9.1140 XLON 25/05/2022 15:36:06 548038510707899 375 9.1140 XLON 25/05/2022 15:36:06 548038510707901 398 9.1140 XLON 25/05/2022 15:36:06 548038510707900 865 9.1120 BATE 25/05/2022 15:36:12 030001L8Y 647 9.1120 XLON 25/05/2022 15:36:12 548038510707946 804 9.1120 XLON 25/05/2022 15:36:12 548038510707945 116 9.1140 XLON 25/05/2022 15:36:12 548038510707950 162 9.1140 XLON 25/05/2022 15:36:12 548038510707947 375 9.1140 XLON 25/05/2022 15:36:12 548038510707948 398 9.1140 XLON 25/05/2022 15:36:12 548038510707949 47 9.1100 BATE 25/05/2022 15:36:20 030001L9T 76 9.1100 BATE 25/05/2022 15:36:20 030001L9S 100 9.1100 BATE 25/05/2022 15:36:20 030001L9Y 424 9.1100 BATE 25/05/2022 15:36:20 030001L9U 489 9.1020 XLON 25/05/2022 15:36:36 548038510708063 101 9.1100 XLON 25/05/2022 15:37:30 548038510708306 126 9.1100 XLON 25/05/2022 15:37:30 548038510708305 287 9.1100 XLON 25/05/2022 15:37:30 548038510708307 433 9.1100 XLON 25/05/2022 15:37:30 548038510708308 39 9.1080 BATE 25/05/2022 15:37:56 030001LN2 896 9.1080 BATE 25/05/2022 15:37:56 030001LN3 141 9.1080 XLON 25/05/2022 15:37:56 548038510708389 300 9.1080 XLON 25/05/2022 15:37:56 548038510708388 1,084 9.1080 XLON 25/05/2022 15:37:56 548038510708382 1,028 9.1040 XLON 25/05/2022 15:38:02 548038510708424 12 9.1120 BATE 25/05/2022 15:38:52 030001LVY 19 9.1120 BATE 25/05/2022 15:38:52 030001LVW 59 9.1120 BATE 25/05/2022 15:38:52 030001LVV 168 9.1120 BATE 25/05/2022 15:38:52 030001LVU 203 9.1120 BATE 25/05/2022 15:38:52 030001LVX 660 9.1120 BATE 25/05/2022 15:38:52 030001LVZ 598 9.1120 XLON 25/05/2022 15:38:52 548038510708648 790 9.1120 XLON 25/05/2022 15:38:52 548038510708649 300 9.1140 XLON 25/05/2022 15:38:52 548038510708650 323 9.1140 XLON 25/05/2022 15:38:52 548038510708651 188 9.1100 BATE 25/05/2022 15:39:00 030001LWT 197 9.1120 BATE 25/05/2022 15:39:12 030001LYJ 197 9.1120 BATE 25/05/2022 15:39:18 030001LZ6 226 9.1120 BATE 25/05/2022 15:39:18 030001LZ7 899 9.1100 XLON 25/05/2022 15:39:18 548038510708752 129 9.1080 BATE 25/05/2022 15:39:20 030001LZL 490 9.1080 BATE 25/05/2022 15:39:20 030001LZK 328 9.1060 XLON 25/05/2022 15:39:57 548038510708910 298 9.1100 XLON 25/05/2022 15:40:11 548038510708972 1,020 9.1100 XLON 25/05/2022 15:40:11 548038510708971 468 9.1080 XLON 25/05/2022 15:40:20 548038510708989 892 9.1100 XLON 25/05/2022 15:41:01 548038510709113 188 9.1100 BATE 25/05/2022 15:41:06 030001MH9 188 9.1100 BATE 25/05/2022 15:41:28 030001MKH 190 9.1100 BATE 25/05/2022 15:41:28 030001MKI 375 9.1100 XLON 25/05/2022 15:41:28 548038510709184 225 9.1100 BATE 25/05/2022 15:41:42 030001MMG 733 9.1100 BATE 25/05/2022 15:41:42 030001MMF 1,199 9.1100 BATE 25/05/2022 15:41:42 030001MMT 123 9.1100 XLON 25/05/2022 15:41:42 548038510709210 1,275 9.1100 XLON 25/05/2022 15:41:42 548038510709209 265 9.1120 XLON 25/05/2022 15:41:42 548038510709212 300 9.1120 XLON 25/05/2022 15:41:42 548038510709211 36 9.1100 BATE 25/05/2022 15:41:59 030001MPB 366 9.1100 BATE 25/05/2022 15:41:59 030001MPA 135 9.1100 BATE 25/05/2022 15:42:00 030001MPK 402 9.1100 BATE 25/05/2022 15:42:02 030001MPS 30 9.1160 XLON 25/05/2022 15:42:29 548038510709374 300 9.1160 XLON 25/05/2022 15:42:29 548038510709373 346 9.1140 XLON 25/05/2022 15:42:32 548038510709381 57 9.1100 XLON 25/05/2022 15:42:34 548038510709385 1,186 9.1100 XLON 25/05/2022 15:42:36 548038510709391 66 9.1100 XLON 25/05/2022 15:43:01 548038510709441 284 9.1100 XLON 25/05/2022 15:43:01 548038510709440 321 9.1100 XLON 25/05/2022 15:43:07 548038510709462 628 9.1080 BATE 25/05/2022 15:43:15 030001MY4 11 9.1040 XLON 25/05/2022 15:43:17 548038510709488 800 9.1040 XLON 25/05/2022 15:43:17 548038510709489 998 9.1040 XLON 25/05/2022 15:43:45 548038510709566 1,016 9.1020 XLON 25/05/2022 15:44:11 548038510709696 194 9.1020 XLON 25/05/2022 15:44:26 548038510709714 316 9.1000 XLON 25/05/2022 15:44:36 548038510709739 516 9.1020 XLON 25/05/2022 15:45:13 548038510709867 188 9.1000 BATE 25/05/2022 15:45:27 030001NEJ 197 9.1000 BATE 25/05/2022 15:45:27 030001NEK 192 9.1000 XLON 25/05/2022 15:45:27 548038510709914 375 9.1000 XLON 25/05/2022 15:45:27 548038510709913 874 9.1000 XLON 25/05/2022 15:45:27 548038510709912 161 9.1000 BATE 25/05/2022 15:45:30 030001NF8 188 9.1000 BATE 25/05/2022 15:45:30 030001NF7 29 9.0920 BATE 25/05/2022 15:45:35 030001NGE 509 9.1060 BATE 25/05/2022 15:46:01 030001NIL 188 9.1060 BATE 25/05/2022 15:46:07 030001NK7 197 9.1060 BATE 25/05/2022 15:46:07 030001NK8 18 9.1040 BATE 25/05/2022 15:46:15 030001NKS 18 9.1040 BATE 25/05/2022 15:46:15 030001NKT 24 9.1040 BATE 25/05/2022 15:46:15 030001NKR 59 9.1040 BATE 25/05/2022 15:46:15 030001NKU 188 9.1040 BATE 25/05/2022 15:46:15 030001NKP 197 9.1040 BATE 25/05/2022 15:46:15 030001NKQ 892 9.1040 BATE 25/05/2022 15:46:15 030001NKN 96 9.1040 XLON 25/05/2022 15:46:15 548038510710078 579 9.1040 XLON 25/05/2022 15:46:15 548038510710071 883 9.0980 BATE 25/05/2022 15:46:19 030001NLA 512 9.1040 XLON 25/05/2022 15:46:19 548038510710117 320 9.0980 BATE 25/05/2022 15:46:23 030001NLT 897 9.0980 XLON 25/05/2022 15:46:25 548038510710152 1 9.1000 XLON 25/05/2022 15:47:05 548038510710256 1,410 9.1000 XLON 25/05/2022 15:47:14 548038510710335 839 9.0980 XLON 25/05/2022 15:47:17 548038510710344 15 9.0980 BATE 25/05/2022 15:47:20 030001NS9 833 9.0980 BATE 25/05/2022 15:47:20 030001NS8 13 9.0860 XLON 25/05/2022 15:47:33 548038510710445 663 9.0860 XLON 25/05/2022 15:47:33 548038510710446 852 9.0840 XLON 25/05/2022 15:48:11 548038510710611 133 9.0820 XLON 25/05/2022 15:48:26 548038510710663 172 9.0820 XLON 25/05/2022 15:48:26 548038510710678 300 9.0820 XLON 25/05/2022 15:48:26 548038510710677 312 9.0820 XLON 25/05/2022 15:48:26 548038510710662 457 9.0740 XLON 25/05/2022 15:48:55 548038510710762 121 9.0760 XLON 25/05/2022 15:48:55 548038510710758 894 9.0760 XLON 25/05/2022 15:48:55 548038510710759 466 9.0700 XLON 25/05/2022 15:49:17 548038510710825 510 9.0780 XLON 25/05/2022 15:49:52 548038510710970 148 9.0740 XLON 25/05/2022 15:49:58 548038510710996 300 9.0740 XLON 25/05/2022 15:49:58 548038510710995 1,158 9.0720 XLON 25/05/2022 15:50:16 548038510711049 300 9.0800 XLON 25/05/2022 15:51:06 548038510711207 398 9.0800 XLON 25/05/2022 15:51:06 548038510711208 93 9.0800 XLON 25/05/2022 15:51:11 548038510711218 300 9.0820 XLON 25/05/2022 15:51:25 548038510711311 12 9.0800 BATE 25/05/2022 15:51:39 030001OT3 15 9.0800 BATE 25/05/2022 15:51:39 030001OT1 86 9.0800 BATE 25/05/2022 15:51:39 030001OSZ 264 9.0800 BATE 25/05/2022 15:51:39 030001OT0 311 9.0800 BATE 25/05/2022 15:51:39 030001OT2 378 9.0800 BATE 25/05/2022 15:51:39 030001OT4 174 9.0820 XLON 25/05/2022 15:51:39 548038510711352 866 9.0820 XLON 25/05/2022 15:51:39 548038510711353 956 9.0820 BATE 25/05/2022 15:52:01 030001OWJ 300 9.0840 XLON 25/05/2022 15:52:21 548038510711480 150 9.0860 XLON 25/05/2022 15:52:26 548038510711492 190 9.0840 XLON 25/05/2022 15:52:27 548038510711499 293 9.0840 XLON 25/05/2022 15:52:27 548038510711501 300 9.0840 XLON 25/05/2022 15:52:27 548038510711498 375 9.0840 XLON 25/05/2022 15:52:27 548038510711500 101 9.0820 XLON 25/05/2022 15:52:30 548038510711503 300 9.0820 XLON 25/05/2022 15:52:30 548038510711502 320 9.0820 XLON 25/05/2022 15:52:37 548038510711543 100 9.0820 BATE 25/05/2022 15:52:38 030001P0M 344 9.0800 XLON 25/05/2022 15:52:38 548038510711548 822 9.0800 XLON 25/05/2022 15:52:38 548038510711547 16 9.0820 BATE 25/05/2022 15:52:41 030001P0T 29 9.0820 BATE 25/05/2022 15:52:41 030001P0U 188 9.0820 BATE 25/05/2022 15:52:41 030001P0W 197 9.0820 BATE 25/05/2022 15:52:41 030001P0V 310 9.0820 BATE 25/05/2022 15:52:41 030001P0X 166 9.0840 BATE 25/05/2022 15:52:47 030001P1I 112 9.0860 BATE 25/05/2022 15:52:53 030001P2T 50 9.0860 BATE 25/05/2022 15:52:54 030001P33 116 9.0860 BATE 25/05/2022 15:52:54 030001P31 333 9.0860 BATE 25/05/2022 15:52:54 030001P32 811 9.0860 BATE 25/05/2022 15:52:54 030001P36 11 9.0880 BATE 25/05/2022 15:52:54 030001P3I 188 9.0880 BATE 25/05/2022 15:52:54 030001P3H 351 9.0860 XLON 25/05/2022 15:52:54 548038510711593 433 9.0820 XLON 25/05/2022 15:53:28 548038510711684 1,014 9.0820 XLON 25/05/2022 15:53:28 548038510711683 44 9.0780 BATE 25/05/2022 15:53:33 030001P8F 8 9.0840 BATE 25/05/2022 15:54:25 030001PF5 55 9.0840 BATE 25/05/2022 15:54:25 030001PF4 328 9.0840 BATE 25/05/2022 15:54:25 030001PF3 188 9.0840 BATE 25/05/2022 15:54:26 030001PFO 200 9.0840 BATE 25/05/2022 15:54:26 030001PFP 375 9.0840 XLON 25/05/2022 15:54:26 548038510711885 398 9.0840 XLON 25/05/2022 15:54:26 548038510711886 181 9.0820 BATE 25/05/2022 15:54:28 030001PG9 3 9.0820 BATE 25/05/2022 15:54:29 030001PGE 188 9.0820 BATE 25/05/2022 15:54:30 030001PGJ 197 9.0820 BATE 25/05/2022 15:54:30 030001PGI 130 9.0820 XLON 25/05/2022 15:54:30 548038510711904 216 9.0820 XLON 25/05/2022 15:54:30 548038510711903 188 9.0820 BATE 25/05/2022 15:54:32 030001PGU 197 9.0820 BATE 25/05/2022 15:54:32 030001PGT 467 9.0800 BATE 25/05/2022 15:54:33 030001PH0 18 9.0780 XLON 25/05/2022 15:54:38 548038510711973 334 9.0780 XLON 25/05/2022 15:54:38 548038510711972 25 9.0800 XLON 25/05/2022 15:54:38 548038510711975 300 9.0800 XLON 25/05/2022 15:54:38 548038510711974 606 9.0800 BATE 25/05/2022 15:54:57 030001PJS 353 9.0800 XLON 25/05/2022 15:54:57 548038510712009 658 9.0780 BATE 25/05/2022 15:55:08 030001PKO 63 9.0840 BATE 25/05/2022 15:55:40 030001POA 188 9.0840 BATE 25/05/2022 15:55:40 030001PO7 197 9.0840 BATE 25/05/2022 15:55:40 030001PO8 296 9.0840 BATE 25/05/2022 15:55:40 030001PO9 803 9.0840 BATE 25/05/2022 15:55:40 030001PO6 133 9.0840 XLON 25/05/2022 15:56:07 548038510712210 808 9.0820 XLON 25/05/2022 15:56:11 548038510712229 89 9.0820 BATE 25/05/2022 15:56:14 030001PSX 736 9.0820 BATE 25/05/2022 15:56:18 030001PTG 375 9.0820 XLON 25/05/2022 15:56:18 548038510712239 398 9.0820 XLON 25/05/2022 15:56:18 548038510712240 300 9.0800 XLON 25/05/2022 15:56:20 548038510712245 375 9.0800 XLON 25/05/2022 15:56:20 548038510712246 398 9.0800 XLON 25/05/2022 15:56:20 548038510712247 105 9.0800 XLON 25/05/2022 15:56:34 548038510712306 229 9.0800 XLON 25/05/2022 15:56:34 548038510712305 769 9.0800 BATE 25/05/2022 15:56:46 030001PVZ 167 9.0800 XLON 25/05/2022 15:56:46 548038510712349 440 9.0800 XLON 25/05/2022 15:56:46 548038510712348 304 9.0800 BATE 25/05/2022 15:56:47 030001PW7 465 9.0800 BATE 25/05/2022 15:56:47 030001PW6 200 9.0780 BATE 25/05/2022 15:57:10 030001PYC 556 9.0780 BATE 25/05/2022 15:57:10 030001PY5 693 9.0780 BATE 25/05/2022 15:57:10 030001PYD 141 9.0780 XLON 25/05/2022 15:57:10 548038510712417 335 9.0780 XLON 25/05/2022 15:57:10 548038510712411 1,166 9.0780 XLON 25/05/2022 15:57:10 548038510712410 1,424 9.0800 BATE 25/05/2022 15:57:51 030001Q4B 104 9.0800 XLON 25/05/2022 15:57:51 548038510712579 112 9.0800 XLON 25/05/2022 15:57:51 548038510712580 361 9.0800 XLON 25/05/2022 15:57:51 548038510712584 375 9.0800 XLON 25/05/2022 15:57:51 548038510712583 1,278 9.0800 XLON 25/05/2022 15:57:51 548038510712581 51 9.0880 XLON 25/05/2022 15:58:34 548038510712757 85 9.0880 XLON 25/05/2022 15:58:34 548038510712756 199 9.0880 XLON 25/05/2022 15:58:34 548038510712754 240 9.0880 XLON 25/05/2022 15:58:34 548038510712755 661 9.0880 XLON 25/05/2022 15:58:34 548038510712758 343 9.0860 XLON 25/05/2022 15:58:53 548038510712795 24 9.0800 XLON 25/05/2022 15:59:03 548038510712846 447 9.0800 XLON 25/05/2022 15:59:03 548038510712845 137 9.0780 XLON 25/05/2022 15:59:45 548038510712939 201 9.0780 XLON 25/05/2022 15:59:45 548038510712938 1,306 9.0780 XLON 25/05/2022 15:59:48 548038510712947 183 9.0760 BATE 25/05/2022 15:59:51 030001QMB 193 9.0760 BATE 25/05/2022 15:59:51 030001QMC 8 9.0760 BATE 25/05/2022 15:59:54 030001QMY 141 9.0760 BATE 25/05/2022 15:59:56 030001QNG 298 9.0720 XLON 25/05/2022 16:00:08 548038510713035 352 9.0720 XLON 25/05/2022 16:00:08 548038510713031 440 9.0720 XLON 25/05/2022 16:00:08 548038510713034 390 9.0700 XLON 25/05/2022 16:00:28 548038510713125 521 9.0680 BATE 25/05/2022 16:00:30 030001QV6 183 9.0700 BATE 25/05/2022 16:00:30 030001QV7 193 9.0700 BATE 25/05/2022 16:00:30 030001QV8 200 9.0700 BATE 25/05/2022 16:00:30 030001QV9 381 9.0680 XLON 25/05/2022 16:00:30 548038510713136 183 9.0740 BATE 25/05/2022 16:00:47 030001QWO 300 9.0780 XLON 25/05/2022 16:01:24 548038510713398 300 9.0780 XLON 25/05/2022 16:01:35 548038510713409 213 9.0740 XLON 25/05/2022 16:01:50 548038510713494 375 9.0740 XLON 25/05/2022 16:01:50 548038510713493 588 9.0780 XLON 25/05/2022 16:01:50 548038510713464 818 9.0780 XLON 25/05/2022 16:01:50 548038510713465 183 9.0700 BATE 25/05/2022 16:01:51 030001R6Q 193 9.0700 BATE 25/05/2022 16:01:51 030001R6P 152 9.0760 BATE 25/05/2022 16:01:51 030001R6M 183 9.0760 BATE 25/05/2022 16:01:51 030001R6N 11 9.0700 BATE 25/05/2022 16:01:52 030001R6X 183 9.0700 BATE 25/05/2022 16:01:53 030001R6Y 193 9.0700 BATE 25/05/2022 16:01:53 030001R6Z 752 9.0700 BATE 25/05/2022 16:02:21 030001RB1 318 9.0700 XLON 25/05/2022 16:02:21 548038510713562 366 9.0700 XLON 25/05/2022 16:02:21 548038510713560 111 9.0700 XLON 25/05/2022 16:02:41 548038510713624 239 9.0700 XLON 25/05/2022 16:02:41 548038510713623 730 9.0700 XLON 25/05/2022 16:02:41 548038510713625 323 9.0660 XLON 25/05/2022 16:02:47 548038510713645 651 9.0660 XLON 25/05/2022 16:03:01 548038510713670 35 9.0640 BATE 25/05/2022 16:03:13 030001RHP 36 9.0640 BATE 25/05/2022 16:03:13 030001RHR 51 9.0640 BATE 25/05/2022 16:03:13 030001RHQ 113 9.0640 BATE 25/05/2022 16:03:13 030001RHS 617 9.0640 BATE 25/05/2022 16:03:13 030001RHT 110 9.0640 XLON 25/05/2022 16:03:13 548038510713735 249 9.0640 XLON 25/05/2022 16:03:13 548038510713734 697 9.0620 BATE 25/05/2022 16:03:45 030001RLQ 28 9.0620 XLON 25/05/2022 16:03:45 548038510713871 489 9.0620 XLON 25/05/2022 16:03:45 548038510713870 18 9.0620 BATE 25/05/2022 16:04:02 030001RPK 328 9.0620 BATE 25/05/2022 16:04:02 030001RPJ 477 9.0620 BATE 25/05/2022 16:04:02 030001RPL 158 9.0620 XLON 25/05/2022 16:04:02 548038510713957 1,269 9.0620 XLON 25/05/2022 16:04:02 548038510713956 100 9.0620 BATE 25/05/2022 16:04:03 030001RPQ 155 9.0620 BATE 25/05/2022 16:04:03 030001RPR 183 9.0620 BATE 25/05/2022 16:04:03 030001RPP 346 9.0620 BATE 25/05/2022 16:04:03 030001RPO 917 9.0600 BATE 25/05/2022 16:04:05 030001RQG 444 9.0600 XLON 25/05/2022 16:04:24 548038510714078 158 9.0600 XLON 25/05/2022 16:04:36 548038510714118 112 9.0600 XLON 25/05/2022 16:04:41 548038510714131 558 9.0600 XLON 25/05/2022 16:04:41 548038510714132 60 9.0540 XLON 25/05/2022 16:04:49 548038510714175 507 9.0540 XLON 25/05/2022 16:04:49 548038510714174 122 9.0580 XLON 25/05/2022 16:05:33 548038510714400 202 9.0580 XLON 25/05/2022 16:05:33 548038510714399 152 9.0580 XLON 25/05/2022 16:05:41 548038510714412 192 9.0580 XLON 25/05/2022 16:05:41 548038510714413 93 9.0580 XLON 25/05/2022 16:05:52 548038510714493 300 9.0580 XLON 25/05/2022 16:05:52 548038510714491 375 9.0580 XLON 25/05/2022 16:05:52 548038510714492 162 9.0640 XLON 25/05/2022 16:06:39 548038510714649 231 9.0640 XLON 25/05/2022 16:06:39 548038510714648 300 9.0640 XLON 25/05/2022 16:06:39 548038510714640 375 9.0640 XLON 25/05/2022 16:06:39 548038510714641 398 9.0640 XLON 25/05/2022 16:06:39 548038510714642 7 9.0640 XLON 25/05/2022 16:06:44 548038510714654 382 9.0640 XLON 25/05/2022 16:06:46 548038510714659 340 9.0640 XLON 25/05/2022 16:06:50 548038510714667 290 9.0720 XLON 25/05/2022 16:07:57 548038510714955 282 9.0700 XLON 25/05/2022 16:08:11 548038510714980 1,150 9.0760 BATE 25/05/2022 16:08:59 030001SUT 31 9.0760 XLON 25/05/2022 16:08:59 548038510715134 1,523 9.0760 XLON 25/05/2022 16:08:59 548038510715133 223 9.0780 XLON 25/05/2022 16:08:59 548038510715142 284 9.0780 XLON 25/05/2022 16:08:59 548038510715141 1,545 9.0740 XLON 25/05/2022 16:09:01 548038510715191 1,427 9.0760 XLON 25/05/2022 16:09:01 548038510715189 161 9.0740 BATE 25/05/2022 16:09:02 030001SV9 183 9.0740 BATE 25/05/2022 16:09:02 030001SV8 694 9.0720 BATE 25/05/2022 16:09:05 030001SW6 1,316 9.0720 XLON 25/05/2022 16:09:05 548038510715205 158 9.0700 BATE 25/05/2022 16:09:06 030001SWA 328 9.0700 BATE 25/05/2022 16:09:06 030001SW9 464 9.0700 BATE 25/05/2022 16:09:06 030001SW8 535 9.0700 BATE 25/05/2022 16:09:07 030001SWI 104 9.0680 BATE 25/05/2022 16:09:40 030001T0O 328 9.0680 BATE 25/05/2022 16:09:40 030001T0N 20 9.0680 XLON 25/05/2022 16:09:40 548038510715286 146 9.0680 XLON 25/05/2022 16:09:40 548038510715287 422 9.0680 XLON 25/05/2022 16:09:40 548038510715285 514 9.0620 XLON 25/05/2022 16:10:01 548038510715356 357 9.0660 XLON 25/05/2022 16:10:01 548038510715349 656 9.0660 XLON 25/05/2022 16:10:01 548038510715348 148 9.0640 XLON 25/05/2022 16:11:21 548038510715624 216 9.0640 XLON 25/05/2022 16:11:21 548038510715627 368 9.0640 XLON 25/05/2022 16:11:21 548038510715626 390 9.0640 XLON 25/05/2022 16:11:21 548038510715625 300 9.0640 XLON 25/05/2022 16:11:30 548038510715638 363 9.0640 XLON 25/05/2022 16:11:30 548038510715640 390 9.0640 XLON 25/05/2022 16:11:30 548038510715639 121 9.0660 XLON 25/05/2022 16:11:37 548038510715654 228 9.0660 XLON 25/05/2022 16:11:37 548038510715653 315 9.0660 XLON 25/05/2022 16:11:45 548038510715681 126 9.0660 XLON 25/05/2022 16:11:53 548038510715711 189 9.0660 XLON 25/05/2022 16:11:53 548038510715710 315 9.0660 XLON 25/05/2022 16:12:01 548038510715783 1,527 9.0640 XLON 25/05/2022 16:12:05 548038510715805 490 9.0620 BATE 25/05/2022 16:12:08 030001TJD 15 9.0600 BATE 25/05/2022 16:12:18 030001TKI 22 9.0600 BATE 25/05/2022 16:12:18 030001TKE 55 9.0600 BATE 25/05/2022 16:12:18 030001TKG 82 9.0600 BATE 25/05/2022 16:12:18 030001TKF 130 9.0600 BATE 25/05/2022 16:12:18 030001TKH 165 9.0600 BATE 25/05/2022 16:12:22 030001TLG 183 9.0600 BATE 25/05/2022 16:12:22 030001TLI 193 9.0600 BATE 25/05/2022 16:12:22 030001TLJ 141 9.0600 BATE 25/05/2022 16:12:23 030001TLK 17 9.0600 BATE 25/05/2022 16:12:25 030001TLP 832 9.0600 BATE 25/05/2022 16:12:31 030001TMM 332 9.0660 XLON 25/05/2022 16:13:05 548038510716063 1,490 9.0620 XLON 25/05/2022 16:13:09 548038510716084 576 9.0600 XLON 25/05/2022 16:13:43 548038510716164 1,415 9.0580 BATE 25/05/2022 16:13:45 030001TV2 332 9.0600 XLON 25/05/2022 16:14:01 548038510716198 355 9.0600 XLON 25/05/2022 16:14:01 548038510716199 1,453 9.0580 XLON 25/05/2022 16:14:52 548038510716338 166 9.0620 XLON 25/05/2022 16:14:54 548038510716357 37 9.0620 XLON 25/05/2022 16:14:55 548038510716364 508 9.0620 XLON 25/05/2022 16:14:55 548038510716363 203 9.0660 XLON 25/05/2022 16:15:20 548038510716469 299 9.0660 XLON 25/05/2022 16:15:20 548038510716468 130 9.0660 XLON 25/05/2022 16:15:27 548038510716496 300 9.0660 XLON 25/05/2022 16:15:27 548038510716494 368 9.0660 XLON 25/05/2022 16:15:27 548038510716495 17 9.0640 BATE 25/05/2022 16:15:29 030001U9C 24 9.0640 BATE 25/05/2022 16:15:29 030001U97 25 9.0640 BATE 25/05/2022 16:15:29 030001U9A 44 9.0640 BATE 25/05/2022 16:15:29 030001U9B 44 9.0640 BATE 25/05/2022 16:15:29 030001U9D 128 9.0640 BATE 25/05/2022 16:15:29 030001U98 286 9.0640 BATE 25/05/2022 16:15:29 030001U96 298 9.0640 BATE 25/05/2022 16:15:29 030001U9E 391 9.0640 BATE 25/05/2022 16:16:11 030001UEO 300 9.0640 XLON 25/05/2022 16:16:11 548038510716692 317 9.0640 XLON 25/05/2022 16:16:11 548038510716695 368 9.0640 XLON 25/05/2022 16:16:11 548038510716691 390 9.0640 XLON 25/05/2022 16:16:11 548038510716693 420 9.0640 XLON 25/05/2022 16:16:11 548038510716694 1,361 9.0640 XLON 25/05/2022 16:16:11 548038510716681 531 9.0620 BATE 25/05/2022 16:16:19 030001UFX 346 9.0600 BATE 25/05/2022 16:16:28 030001UGN 123 9.0620 XLON 25/05/2022 16:17:01 548038510716892 216 9.0620 XLON 25/05/2022 16:17:01 548038510716891 300 9.0600 XLON 25/05/2022 16:17:06 548038510716914 300 9.0600 XLON 25/05/2022 16:17:53 548038510717081 134 9.0660 XLON 25/05/2022 16:18:05 548038510717128 166 9.0660 XLON 25/05/2022 16:18:05 548038510717130 554 9.0660 XLON 25/05/2022 16:18:05 548038510717129 9 9.0660 XLON 25/05/2022 16:18:12 548038510717142 1,409 9.0640 XLON 25/05/2022 16:18:16 548038510717148 487 9.0660 XLON 25/05/2022 16:18:16 548038510717151 368 9.0660 XLON 25/05/2022 16:18:42 548038510717214 390 9.0660 XLON 25/05/2022 16:18:42 548038510717213 297 9.0660 XLON 25/05/2022 16:18:53 548038510717240 300 9.0660 XLON 25/05/2022 16:18:53 548038510717239 390 9.0660 XLON 25/05/2022 16:18:53 548038510717238 557 9.0660 XLON 25/05/2022 16:18:53 548038510717236 4 9.0600 BATE 25/05/2022 16:19:01 030001UZA 158 9.0600 BATE 25/05/2022 16:19:01 030001UZ9 291 9.0600 BATE 25/05/2022 16:19:01 030001UZ8 22 9.0640 XLON 25/05/2022 16:19:01 548038510717271 449 9.0640 XLON 25/05/2022 16:19:01 548038510717270 523 9.0640 XLON 25/05/2022 16:19:01 548038510717267 423 9.0620 XLON 25/05/2022 16:19:18 548038510717377 42 9.0620 BATE 25/05/2022 16:19:50 030001V68 105 9.0620 BATE 25/05/2022 16:19:50 030001V67 381 9.0620 XLON 25/05/2022 16:19:50 548038510717483 105 9.0640 BATE 25/05/2022 16:19:58 030001V7Q 233 9.0640 BATE 25/05/2022 16:20:05 030001V98 865 9.0640 BATE 25/05/2022 16:20:05 030001V99 300 9.0680 XLON 25/05/2022 16:20:37 548038510717811 375 9.0660 BATE 25/05/2022 16:20:52 030001VGJ 1,164 9.0660 XLON 25/05/2022 16:20:52 548038510717857 268 9.0680 XLON 25/05/2022 16:20:52 548038510717862 300 9.0680 XLON 25/05/2022 16:20:52 548038510717859 368 9.0680 XLON 25/05/2022 16:20:52 548038510717860 390 9.0680 XLON 25/05/2022 16:20:52 548038510717861 423 9.0680 XLON 25/05/2022 16:20:52 548038510717863 492 9.0680 XLON 25/05/2022 16:20:52 548038510717864 39 9.0640 BATE 25/05/2022 16:20:56 030001VH1 183 9.0640 BATE 25/05/2022 16:21:02 030001VHU 564 9.0640 BATE 25/05/2022 16:21:02 030001VHT 200 9.0620 XLON 25/05/2022 16:21:02 548038510717962 334 9.0620 XLON 25/05/2022 16:21:02 548038510717963 823 9.0620 XLON 25/05/2022 16:21:27 548038510718049 51 9.0600 XLON 25/05/2022 16:21:47 548038510718124 390 9.0600 XLON 25/05/2022 16:21:47 548038510718123 827 9.0600 XLON 25/05/2022 16:21:47 548038510718122 449 9.0600 XLON 25/05/2022 16:22:05 548038510718236 27 9.0640 BATE 25/05/2022 16:23:32 030001W7D 163 9.0640 BATE 25/05/2022 16:23:32 030001W7C 626 9.0640 BATE 25/05/2022 16:23:32 030001W7B 691 9.0640 XLON 25/05/2022 16:23:32 548038510718688 167 9.0640 XLON 25/05/2022 16:23:36 548038510718715 384 9.0640 XLON 25/05/2022 16:23:43 548038510718736 368 9.0680 XLON 25/05/2022 16:24:46 548038510718975 1,400 9.0680 XLON 25/05/2022 16:24:46 548038510718973 193 9.0660 XLON 25/05/2022 16:24:56 548038510718992 300 9.0660 XLON 25/05/2022 16:24:56 548038510718989 368 9.0660 XLON 25/05/2022 16:24:56 548038510718990 390 9.0660 XLON 25/05/2022 16:24:56 548038510718991 58 9.0660 XLON 25/05/2022 16:24:58 548038510718997 136 9.0660 XLON 25/05/2022 16:24:58 548038510718999 166 9.0660 XLON 25/05/2022 16:24:58 548038510719000 368 9.0660 XLON 25/05/2022 16:24:58 548038510718996 389 9.0660 XLON 25/05/2022 16:24:58 548038510719001 390 9.0660 XLON 25/05/2022 16:24:58 548038510718998 391 9.0660 XLON 25/05/2022 16:24:58 548038510719002 183 9.0660 BATE 25/05/2022 16:25:00 030001WJL 193 9.0660 BATE 25/05/2022 16:25:01 030001WK8 136 9.0660 XLON 25/05/2022 16:25:03 548038510719037 222 9.0660 XLON 25/05/2022 16:25:03 548038510719038 5 9.0660 XLON 25/05/2022 16:25:10 548038510719115 13 9.0660 XLON 25/05/2022 16:25:10 548038510719112 136 9.0660 XLON 25/05/2022 16:25:10 548038510719113 204 9.0660 XLON 25/05/2022 16:25:10 548038510719114 2 9.0640 BATE 25/05/2022 16:25:13 030001WN0 200 9.0640 BATE 25/05/2022 16:25:13 030001WN3 669 9.0640 BATE 25/05/2022 16:25:13 030001WN1 65 9.0600 XLON 25/05/2022 16:25:16 548038510719144 414 9.0600 BATE 25/05/2022 16:25:32 030001WR0 300 9.0600 XLON 25/05/2022 16:25:32 548038510719253 1,386 9.0600 XLON 25/05/2022 16:25:32 548038510719249 13 9.0600 BATE 25/05/2022 16:26:01 030001WW0 99 9.0600 BATE 25/05/2022 16:26:01 030001WVZ 410 9.0600 XLON 25/05/2022 16:26:01 548038510719391 379 9.0620 BATE 25/05/2022 16:26:25 030001WZV 290 9.0600 XLON 25/05/2022 16:26:32 548038510719642 368 9.0600 XLON 25/05/2022 16:26:32 548038510719641 390 9.0600 XLON 25/05/2022 16:26:32 548038510719643 85 9.0600 XLON 25/05/2022 16:26:33 548038510719644 265 9.0600 XLON 25/05/2022 16:26:33 548038510719645 27 9.0600 XLON 25/05/2022 16:26:34 548038510719648 201 9.0600 XLON 25/05/2022 16:26:34 548038510719647 196 9.0600 XLON 25/05/2022 16:26:35 548038510719660 273 9.0600 XLON 25/05/2022 16:26:35 548038510719661 166 9.0560 XLON 25/05/2022 16:27:02 548038510719868 206 9.0560 XLON 25/05/2022 16:27:02 548038510719871 368 9.0560 XLON 25/05/2022 16:27:02 548038510719870 390 9.0560 XLON 25/05/2022 16:27:02 548038510719869 392 9.0560 XLON 25/05/2022 16:27:04 548038510719879 200 9.0540 BATE 25/05/2022 16:27:07 030001X7Y 685 9.0540 XLON 25/05/2022 16:27:07 548038510719895 450 9.0540 BATE 25/05/2022 16:27:11 030001X9K 176 9.0580 BATE 25/05/2022 16:27:11 030001X99 200 9.0580 BATE 25/05/2022 16:27:11 030001X98 994 9.0540 XLON 25/05/2022 16:27:11 548038510719960 82 9.0520 BATE 25/05/2022 16:27:22 030001XD5 82 9.0520 BATE 25/05/2022 16:27:25 030001XDU 416 9.0520 XLON 25/05/2022 16:27:25 548038510720025 79 9.0520 XLON 25/05/2022 16:27:43 548038510720098 204 9.0520 BATE 25/05/2022 16:27:58 030001XH1 149 9.0520 XLON 25/05/2022 16:27:58 548038510720156 500 9.0520 XLON 25/05/2022 16:27:58 548038510720155 452 9.0520 BATE 25/05/2022 16:28:04 030001XJB 484 9.0520 BATE 25/05/2022 16:28:11 030001XKR 336 9.0540 XLON 25/05/2022 16:28:11 548038510720271 484 9.0520 BATE 25/05/2022 16:28:13 030001XKW 148 9.0500 XLON 25/05/2022 16:28:16 548038510720295 149 9.0500 XLON 25/05/2022 16:28:18 548038510720315 89 9.0500 XLON 25/05/2022 16:28:20 548038510720330 209 9.0500 XLON 25/05/2022 16:28:20 548038510720331 85 9.0500 XLON 25/05/2022 16:28:25 548038510720342 124 9.0540 XLON 25/05/2022 16:28:36 548038510720419 410 9.0500 XLON 25/05/2022 16:28:40 548038510720452 1,087 9.0500 XLON 25/05/2022 16:28:40 548038510720453 432 9.0520 XLON 25/05/2022 16:28:50 548038510720529 300 9.0500 XLON 25/05/2022 16:28:52 548038510720538 3 9.0480 XLON 25/05/2022 16:28:55 548038510720549 85 9.0480 XLON 25/05/2022 16:28:55 548038510720550 58 9.0460 XLON 25/05/2022 16:28:59 548038510720580 289 9.0460 XLON 25/05/2022 16:28:59 548038510720581 195 9.0460 XLON 25/05/2022 16:29:03 548038510720609 96 9.0460 XLON 25/05/2022 16:29:09 548038510720668 261 9.0460 XLON 25/05/2022 16:29:09 548038510720667 167 9.0460 XLON 25/05/2022 16:29:27 548038510720877 257 9.0460 XLON 25/05/2022 16:29:27 548038510720876 117 9.0460 XLON 25/05/2022 16:29:28 548038510720891 143 9.0460 XLON 25/05/2022 16:29:28 548038510720892 32 9.0440 XLON 25/05/2022 16:29:29 548038510720905 115 9.0460 XLON 25/05/2022 16:29:29 548038510720899 267 9.0440 XLON 25/05/2022 16:29:33 548038510721008 423 9.0420 XLON 25/05/2022 16:29:42 548038510721048 364 9.0400 BATE 25/05/2022 16:29:50 030001Y1Y 75 9.0400 BATE 25/05/2022 16:29:55 030001Y2P 364 9.0400 BATE 25/05/2022 16:29:55 030001Y2Q

 

END

 

 

POSBKPBDBBKBQPB