Unilever PLC

Transaction in Own Shares • Jul 8, 2021

National Storage Mechanism | Additional information RNS Number : 6789E Unilever PLC 08 July 2021 08 July 2021 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 08 July 2021 Number of ordinary shares purchased: 415,080 Highest price paid per share: GBp 4,323.0000 Lowest price paid per share: GBp 4,278.0000 Volume weighted average price paid per share: GBp 4,298.3123 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date. Following the purchase of these shares, Unilever holds 19,226,571 of its ordinary shares in treasury and has 2,610,017,201 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 4,299.6438 300,000 BATS 4,296.0823 100,000 Chi-X 4,286.6123 15,080 Turquoise 0.0000 0 Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below: Quantity Price LastMkt ExecutionTime MatchID Date 222 4,302.50 BATE 14:22:02 1917371 08/07/2021 189 4,302.50 BATE 14:22:02 1917365 08/07/2021 31 4,302.50 BATE 14:22:02 1917363 08/07/2021 66 4,302.00 BATE 14:22:50 1918335 08/07/2021 352 4,302.50 BATE 14:22:50 1918325 08/07/2021 123 4,302.00 BATE 14:22:51 1918363 08/07/2021 149 4,302.00 BATE 14:22:51 1918361 08/07/2021 336 4,300.50 BATE 14:24:05 1919768 08/07/2021 100 4,300.50 BATE 14:25:16 1921060 08/07/2021 50 4,300.50 BATE 14:25:16 1921058 08/07/2021 33 4,299.50 BATE 14:25:49 1921759 08/07/2021 122 4,299.50 BATE 14:25:49 1921755 08/07/2021 10 4,299.50 BATE 14:25:49 1921757 08/07/2021 159 4,299.50 BATE 14:26:07 1922102 08/07/2021 50 4,299.50 BATE 14:26:07 1922100 08/07/2021 100 4,299.50 BATE 14:26:07 1922098 08/07/2021 295 4,299.50 BATE 14:26:07 1922092 08/07/2021 195 4,299.50 BATE 14:26:07 1922090 08/07/2021 112 4,305.00 BATE 14:27:07 1923183 08/07/2021 72 4,305.00 BATE 14:27:23 1923395 08/07/2021 88 4,305.00 BATE 14:27:28 1923480 08/07/2021 50 4,305.00 BATE 14:27:28 1923482 08/07/2021 95 4,305.50 BATE 14:28:14 1924525 08/07/2021 97 4,305.50 BATE 14:28:28 1924846 08/07/2021 182 4,305.50 BATE 14:28:29 1924850 08/07/2021 111 4,305.50 BATE 14:28:29 1924848 08/07/2021 153 4,305.50 BATE 14:28:32 1924894 08/07/2021 24 4,305.00 BATE 14:28:43 1925120 08/07/2021 107 4,305.00 BATE 14:28:43 1925118 08/07/2021 91 4,305.00 BATE 14:28:43 1925116 08/07/2021 126 4,305.00 BATE 14:28:43 1925114 08/07/2021 326 4,304.50 BATE 14:29:25 1925966 08/07/2021 342 4,306.50 BATE 14:29:55 1927001 08/07/2021 290 4,307.00 BATE 14:29:55 1926997 08/07/2021 344 4,306.00 BATE 14:30:16 1933625 08/07/2021 354 4,307.00 BATE 14:30:51 1935479 08/07/2021 323 4,306.50 BATE 14:30:52 1935506 08/07/2021 328 4,307.50 BATE 14:31:11 1936336 08/07/2021 330 4,306.00 BATE 14:31:31 1937006 08/07/2021 78 4,301.50 BATE 14:32:01 1938864 08/07/2021 50 4,301.50 BATE 14:32:01 1938862 08/07/2021 100 4,301.50 BATE 14:32:01 1938860 08/07/2021 70 4,301.50 BATE 14:32:01 1938858 08/07/2021 161 4,301.00 BATE 14:32:01 1938856 08/07/2021 119 4,301.00 BATE 14:32:01 1938854 08/07/2021 10 4,301.00 BATE 14:32:01 1938852 08/07/2021 25 4,301.00 BATE 14:32:01 1938850 08/07/2021 319 4,301.00 BATE 14:32:19 1939682 08/07/2021 285 4,299.50 BATE 14:32:23 1939799 08/07/2021 364 4,302.50 BATE 14:33:26 1942068 08/07/2021 288 4302.0000 BATE 14:33:26 1942070 08/07/2021 311 4302.5000 BATE 14:33:26 1942062 08/07/2021 31 4302.5000 BATE 14:33:26 1942056 08/07/2021 328 4303.0000 BATE 14:33:41 1942642 08/07/2021 340 4306.5000 BATE 14:34:22 1944203 08/07/2021 50 4309.0000 BATE 14:34:45 1944756 08/07/2021 108 4309.5000 BATE 14:34:52 1944971 08/07/2021 414 4309.5000 BATE 14:34:52 1944969 08/07/2021 192 4309.0000 BATE 14:34:57 1945084 08/07/2021 167 4309.0000 BATE 14:34:57 1945076 08/07/2021 29 4309.0000 BATE 14:34:57 1945072 08/07/2021 73 4309.0000 BATE 14:34:57 1945074 08/07/2021 310 4308.5000 BATE 14:35:01 1945235 08/07/2021 100 4309.0000 BATE 14:36:21 1948102 08/07/2021 60 4309.0000 BATE 14:36:21 1948100 08/07/2021 72 4309.0000 BATE 14:36:21 1948098 08/07/2021 77 4309.0000 BATE 14:36:21 1948096 08/07/2021 148 4309.0000 BATE 14:36:21 1948094 08/07/2021 13 4308.5000 BATE 14:36:25 1948220 08/07/2021 233 4308.5000 BATE 14:36:25 1948222 08/07/2021 75 4308.5000 BATE 14:36:25 1948218 08/07/2021 200 4308.5000 BATE 14:36:25 1948216 08/07/2021 50 4308.5000 BATE 14:36:25 1948214 08/07/2021 62 4308.5000 BATE 14:36:26 1948253 08/07/2021 43 4310.0000 BATE 14:37:31 1950325 08/07/2021 50 4310.0000 BATE 14:37:31 1950323 08/07/2021 172 4310.0000 BATE 14:37:35 1950466 08/07/2021 216 4310.0000 BATE 14:37:35 1950464 08/07/2021 9 4310.0000 BATE 14:37:35 1950462 08/07/2021 1 4310.0000 BATE 14:37:53 1951083 08/07/2021 317 4310.0000 BATE 14:37:53 1951075 08/07/2021 75 4312.0000 BATE 14:38:11 1951698 08/07/2021 149 4312.0000 BATE 14:38:11 1951696 08/07/2021 32 4312.0000 BATE 14:38:12 1951745 08/07/2021 50 4312.0000 BATE 14:38:12 1951741 08/07/2021 82 4312.0000 BATE 14:38:12 1951737 08/07/2021 75 4312.0000 BATE 14:38:12 1951728 08/07/2021 175 4312.0000 BATE 14:38:12 1951730 08/07/2021 331 4311.0000 BATE 14:38:26 1952392 08/07/2021 81 4312.5000 BATE 14:39:32 1954636 08/07/2021 28 4312.5000 BATE 14:39:32 1954634 08/07/2021 67 4312.5000 BATE 14:39:32 1954632 08/07/2021 181 4312.0000 BATE 14:39:32 1954630 08/07/2021 41 4312.0000 BATE 14:39:32 1954624 08/07/2021 181 4312.0000 BATE 14:39:32 1954626 08/07/2021 202 4312.0000 BATE 14:39:32 1954628 08/07/2021 37 4313.0000 BATE 14:40:12 1956305 08/07/2021 259 4313.0000 BATE 14:40:12 1956303 08/07/2021 116 4312.5000 BATE 14:40:14 1956405 08/07/2021 193 4312.5000 BATE 14:40:14 1956403 08/07/2021 17 4312.5000 BATE 14:40:14 1956401 08/07/2021 25 4313.0000 BATE 14:41:23 1958500 08/07/2021 234 4313.0000 BATE 14:41:30 1958776 08/07/2021 50 4313.0000 BATE 14:41:31 1958897 08/07/2021 39 4313.0000 BATE 14:41:31 1958882 08/07/2021 17 4313.0000 BATE 14:41:31 1958880 08/07/2021 50 4313.0000 BATE 14:41:37 1959147 08/07/2021 34 4313.0000 BATE 14:41:37 1959145 08/07/2021 51 4313.0000 BATE 14:41:37 1959141 08/07/2021 33 4313.0000 BATE 14:41:37 1959143 08/07/2021 50 4314.0000 BATE 14:42:01 1959858 08/07/2021 43 4314.5000 BATE 14:42:01 1959856 08/07/2021 13 4314.5000 BATE 14:42:01 1959854 08/07/2021 26 4314.5000 BATE 14:42:01 1959852 08/07/2021 187 4314.5000 BATE 14:42:01 1959850 08/07/2021 37 4314.5000 BATE 14:42:01 1959848 08/07/2021 196 4314.0000 BATE 14:42:06 1960026 08/07/2021 75 4314.0000 BATE 14:42:06 1960024 08/07/2021 62 4314.0000 BATE 14:42:13 1960276 08/07/2021 137 4313.5000 BATE 14:42:53 1961429 08/07/2021 214 4313.5000 BATE 14:42:53 1961427 08/07/2021 99 4313.0000 BATE 14:43:16 1962220 08/07/2021 50 4313.0000 BATE 14:43:16 1962218 08/07/2021 56 4313.0000 BATE 14:43:16 1962216 08/07/2021 50 4313.0000 BATE 14:43:16 1962214 08/07/2021 50 4313.0000 BATE 14:43:16 1962212 08/07/2021 100 4313.0000 BATE 14:43:26 1962617 08/07/2021 212 4313.0000 BATE 14:43:26 1962621 08/07/2021 317 4313.0000 BATE 14:43:26 1962606 08/07/2021 6 4313.0000 BATE 14:43:26 1962604 08/07/2021 87 4311.5000 BATE 14:44:50 1965145 08/07/2021 80 4311.5000 BATE 14:44:52 1965179 08/07/2021 23 4311.5000 BATE 14:44:52 1965175 08/07/2021 23 4311.0000 BATE 14:44:52 1965181 08/07/2021 65 4311.5000 BATE 14:44:52 1965177 08/07/2021 60 4311.5000 BATE 14:44:52 1965173 08/07/2021 178 4311.0000 BATE 14:45:01 1965421 08/07/2021 58 4311.0000 BATE 14:45:01 1965419 08/07/2021 58 4311.0000 BATE 14:45:01 1965417 08/07/2021 345 4310.5000 BATE 14:45:04 1965615 08/07/2021 292 4309.5000 BATE 14:45:17 1966265 08/07/2021 50 4308.0000 BATE 14:45:47 1967212 08/07/2021 74 4308.0000 BATE 14:45:47 1967210 08/07/2021 49 4308.0000 BATE 14:45:47 1967206 08/07/2021 72 4308.0000 BATE 14:45:48 1967254 08/07/2021 66 4308.0000 BATE 14:45:48 1967252 08/07/2021 291 4309.0000 BATE 14:46:14 1968077 08/07/2021 81 4312.0000 BATE 14:47:12 1970074 08/07/2021 295 4311.5000 BATE 14:47:12 1970072 08/07/2021 50 4312.0000 BATE 14:47:12 1970076 08/07/2021 179 4312.0000 BATE 14:47:12 1970078 08/07/2021 321 4310.5000 BATE 14:47:20 1970452 08/07/2021 260 4307.0000 BATE 14:48:24 1972738 08/07/2021 60 4307.0000 BATE 14:48:24 1972736 08/07/2021 333 4307.0000 BATE 14:48:24 1972730 08/07/2021 13 4307.0000 BATE 14:48:24 1972728 08/07/2021 33 4307.0000 BATE 14:48:24 1972732 08/07/2021 78 4307.0000 BATE 14:48:24 1972734 08/07/2021 340 4305.5000 BATE 14:49:16 1974675 08/07/2021 197 4304.0000 BATE 14:49:53 1976177 08/07/2021 100 4304.0000 BATE 14:49:53 1976175 08/07/2021 28 4304.0000 BATE 14:49:53 1976179 08/07/2021 4 4304.0000 BATE 14:49:53 1976181 08/07/2021 350 4304.0000 BATE 14:49:53 1976171 08/07/2021 319 4304.5000 BATE 14:50:37 1977855 08/07/2021 158 4305.0000 BATE 14:51:05 1979049 08/07/2021 96 4308.5000 BATE 14:51:46 1980209 08/07/2021 77 4308.5000 BATE 14:51:46 1980203 08/07/2021 173 4308.5000 BATE 14:51:46 1980201 08/07/2021 310 4308.0000 BATE 14:51:49 1980284 08/07/2021 207 4308.0000 BATE 14:51:49 1980278 08/07/2021 74 4308.0000 BATE 14:51:49 1980276 08/07/2021 50 4308.0000 BATE 14:51:49 1980270 08/07/2021 100 4312.5000 BATE 14:52:48 1982154 08/07/2021 85 4312.5000 BATE 14:52:48 1982152 08/07/2021 85 4312.5000 BATE 14:52:48 1982150 08/07/2021 333 4312.0000 BATE 14:52:51 1982239 08/07/2021 100 4317.5000 BATE 14:54:34 1984947 08/07/2021 70 4317.5000 BATE 14:54:34 1984945 08/07/2021 132 4317.5000 BATE 14:54:34 1984931 08/07/2021 138 4317.5000 BATE 14:54:34 1984927 08/07/2021 375 4317.5000 BATE 14:54:34 1984929 08/07/2021 67 4317.5000 BATE 14:54:34 1984933 08/07/2021 65 4317.0000 BATE 14:54:35 1985012 08/07/2021 200 4317.0000 BATE 14:54:35 1985000 08/07/2021 29 4317.0000 BATE 14:54:35 1984998 08/07/2021 74 4317.0000 BATE 14:54:35 1984986 08/07/2021 48 4317.0000 BATE 14:54:35 1984992 08/07/2021 29 4317.0000 BATE 14:54:35 1984994 08/07/2021 13 4317.0000 BATE 14:54:35 1984996 08/07/2021 38 4317.0000 BATE 14:54:35 1984982 08/07/2021 25 4317.0000 BATE 14:54:35 1984980 08/07/2021 72 4317.0000 BATE 14:54:35 1984978 08/07/2021 27 4317.0000 BATE 14:54:35 1984976 08/07/2021 27 4312.5000 BATE 14:55:09 1986119 08/07/2021 69 4312.5000 BATE 14:55:09 1986117 08/07/2021 95 4312.5000 BATE 14:55:09 1986121 08/07/2021 106 4312.5000 BATE 14:55:10 1986159 08/07/2021 16 4313.5000 BATE 14:56:11 1987888 08/07/2021 65 4313.5000 BATE 14:56:11 1987886 08/07/2021 130 4313.5000 BATE 14:56:11 1987883 08/07/2021 124 4313.5000 BATE 14:56:11 1987881 08/07/2021 126 4313.5000 BATE 14:56:11 1987879 08/07/2021 150 4313.5000 BATE 14:56:11 1987877 08/07/2021 100 4313.5000 BATE 14:56:11 1987875 08/07/2021 236 4314.5000 BATE 14:56:39 1988949 08/07/2021 111 4314.5000 BATE 14:56:39 1988947 08/07/2021 127 4312.5000 BATE 14:57:12 1990030 08/07/2021 65 4312.5000 BATE 14:57:12 1990024 08/07/2021 149 4312.5000 BATE 14:57:12 1990022 08/07/2021 379 4312.0000 BATE 14:57:50 1991254 08/07/2021 86 4312.5000 BATE 14:58:35 1992751 08/07/2021 229 4312.5000 BATE 14:58:35 1992749 08/07/2021 21 4312.5000 BATE 14:58:35 1992747 08/07/2021 15 4312.5000 BATE 14:58:35 1992741 08/07/2021 76 4312.5000 BATE 14:58:35 1992735 08/07/2021 18 4312.5000 BATE 14:58:35 1992733 08/07/2021 181 4312.5000 BATE 14:58:35 1992731 08/07/2021 103 4314.0000 BATE 14:59:14 1994139 08/07/2021 30 4314.0000 BATE 14:59:14 1994131 08/07/2021 157 4314.0000 BATE 14:59:14 1994133 08/07/2021 30 4314.0000 BATE 14:59:14 1994135 08/07/2021 8 4314.0000 BATE 14:59:14 1994137 08/07/2021 334 4314.0000 BATE 14:59:36 1994939 08/07/2021 313 4314.0000 BATE 14:59:36 1994933 08/07/2021 94 4316.5000 BATE 15:00:34 1997368 08/07/2021 359 4317.0000 BATE 15:00:48 1997859 08/07/2021 103 4316.0000 BATE 15:00:55 1998084 08/07/2021 214 4316.0000 BATE 15:01:02 1998250 08/07/2021 120 4313.0000 BATE 15:01:23 1998973 08/07/2021 116 4313.0000 BATE 15:01:23 1998971 08/07/2021 105 4313.0000 BATE 15:01:23 1998969 08/07/2021 320 4311.0000 BATE 15:01:48 2000059 08/07/2021 289 4314.5000 BATE 15:02:41 2002020 08/07/2021 338 4313.5000 BATE 15:02:51 2002355 08/07/2021 50 4310.5000 BATE 15:04:03 2005382 08/07/2021 50 4310.5000 BATE 15:04:03 2005307 08/07/2021 119 4310.5000 BATE 15:04:03 2005305 08/07/2021 351 4309.5000 BATE 15:04:14 2005788 08/07/2021 19 4309.5000 BATE 15:04:14 2005786 08/07/2021 340 4310.0000 BATE 15:04:14 2005780 08/07/2021 145 4309.0000 BATE 15:04:27 2006114 08/07/2021 210 4309.0000 BATE 15:04:27 2006112 08/07/2021 429 4305.5000 BATE 15:05:34 2007975 08/07/2021 110 4305.0000 BATE 15:05:36 2008053 08/07/2021 140 4305.0000 BATE 15:05:36 2008055 08/07/2021 42 4305.0000 BATE 15:05:36 2008057 08/07/2021 30 4306.0000 BATE 15:06:34 2009881 08/07/2021 50 4306.0000 BATE 15:06:34 2009879 08/07/2021 37 4305.5000 BATE 15:06:34 2009877 08/07/2021 100 4306.0000 BATE 15:06:35 2009896 08/07/2021 50 4306.0000 BATE 15:06:35 2009894 08/07/2021 298 4305.5000 BATE 15:06:50 2010406 08/07/2021 311 4305.5000 BATE 15:06:50 2010402 08/07/2021 289 4301.0000 BATE 15:07:20 2011590 08/07/2021 170 4300.5000 BATE 15:08:26 2013761 08/07/2021 38 4300.5000 BATE 15:08:26 2013759 08/07/2021 50 4300.5000 BATE 15:08:26 2013757 08/07/2021 70 4300.5000 BATE 15:08:26 2013755 08/07/2021 123 4300.5000 BATE 15:08:26 2013745 08/07/2021 28 4300.5000 BATE 15:08:26 2013739 08/07/2021 123 4300.5000 BATE 15:08:26 2013737 08/07/2021 36 4300.5000 BATE 15:08:26 2013743 08/07/2021 330 4299.0000 BATE 15:09:07 2015163 08/07/2021 299 4298.5000 BATE 15:09:42 2016623 08/07/2021 311 4298.0000 BATE 15:09:50 2016883 08/07/2021 26 4295.0000 BATE 15:10:17 2018101 08/07/2021 147 4295.0000 BATE 15:10:17 2018099 08/07/2021 80 4296.0000 BATE 15:11:14 2020128 08/07/2021 217 4296.0000 BATE 15:11:14 2020126 08/07/2021 72 4296.0000 BATE 15:11:14 2020116 08/07/2021 100 4295.5000 BATE 15:11:24 2020524 08/07/2021 50 4295.5000 BATE 15:11:24 2020522 08/07/2021 3 4295.0000 BATE 15:11:27 2020580 08/07/2021 25 4295.0000 BATE 15:11:27 2020578 08/07/2021 237 4295.0000 BATE 15:11:27 2020570 08/07/2021 48 4295.0000 BATE 15:11:27 2020576 08/07/2021 10 4295.0000 BATE 15:11:27 2020568 08/07/2021 293 4292.5000 BATE 15:11:48 2021270 08/07/2021 26 4289.5000 BATE 15:12:20 2022229 08/07/2021 50 4289.5000 BATE 15:12:20 2022231 08/07/2021 188 4288.5000 BATE 15:13:04 2023403 08/07/2021 152 4288.5000 BATE 15:13:04 2023401 08/07/2021 342 4289.0000 BATE 15:13:35 2024176 08/07/2021 288 4289.0000 BATE 15:13:35 2024174 08/07/2021 329 4290.5000 BATE 15:13:56 2024695 08/07/2021 113 4289.5000 BATE 15:14:03 2024927 08/07/2021 100 4289.5000 BATE 15:14:03 2024925 08/07/2021 60 4289.5000 BATE 15:14:03 2024923 08/07/2021 88 4287.5000 BATE 15:14:46 2026332 08/07/2021 164 4287.5000 BATE 15:14:46 2026328 08/07/2021 45 4287.5000 BATE 15:14:46 2026326 08/07/2021 307 4288.0000 BATE 15:15:09 2027262 08/07/2021 320 4286.0000 BATE 15:15:38 2028025 08/07/2021 342 4284.0000 BATE 15:15:55 2028975 08/07/2021 325 4283.5000 BATE 15:16:31 2030682 08/07/2021 307 4281.5000 BATE 15:17:06 2031916 08/07/2021 56 4281.0000 BATE 15:17:38 2032908 08/07/2021 194 4281.0000 BATE 15:17:38 2032904 08/07/2021 54 4281.0000 BATE 15:17:38 2032906 08/07/2021 305 4280.5000 BATE 15:17:44 2033044 08/07/2021 104 4279.0000 BATE 15:18:22 2034367 08/07/2021 31 4279.0000 BATE 15:18:22 2034360 08/07/2021 39 4279.0000 BATE 15:18:22 2034358 08/07/2021 155 4279.0000 BATE 15:18:22 2034356 08/07/2021 351 4279.5000 BATE 15:19:04 2035633 08/07/2021 228 4278.5000 BATE 15:19:17 2036054 08/07/2021 21 4278.5000 BATE 15:19:17 2036052 08/07/2021 26 4278.5000 BATE 15:19:17 2036050 08/07/2021 20 4278.5000 BATE 15:19:17 2036048 08/07/2021 59 4278.5000 BATE 15:19:17 2036046 08/07/2021 69 4281.0000 BATE 15:20:01 2037758 08/07/2021 134 4281.0000 BATE 15:20:01 2037756 08/07/2021 50 4281.0000 BATE 15:20:08 2038044 08/07/2021 37 4281.0000 BATE 15:20:08 2038046 08/07/2021 286 4281.0000 BATE 15:20:08 2038048 08/07/2021 347 4281.5000 BATE 15:20:47 2039561 08/07/2021 286 4283.0000 BATE 15:21:09 2040348 08/07/2021 311 4282.0000 BATE 15:21:33 2041039 08/07/2021 333 4286.0000 BATE 15:22:36 2043413 08/07/2021 333 4286.0000 BATE 15:22:36 2043409 08/07/2021 294 4286.0000 BATE 15:22:36 2043407 08/07/2021 389 4287.0000 BATE 15:23:25 2045600 08/07/2021 50 4286.5000 BATE 15:23:56 2046627 08/07/2021 18 4285.5000 BATE 15:24:01 2047005 08/07/2021 50 4285.5000 BATE 15:24:01 2047003 08/07/2021 356 4285.5000 BATE 15:24:01 2047007 08/07/2021 26 4286.0000 BATE 15:24:01 2047009 08/07/2021 335 4285.0000 BATE 15:24:34 2048478 08/07/2021 71 4285.5000 BATE 15:25:19 2050678 08/07/2021 260 4285.5000 BATE 15:25:19 2050676 08/07/2021 238 4285.5000 BATE 15:25:19 2050672 08/07/2021 19 4285.5000 BATE 15:25:19 2050670 08/07/2021 16 4285.5000 BATE 15:25:19 2050664 08/07/2021 76 4285.5000 BATE 15:25:19 2050662 08/07/2021 225 4286.5000 BATE 15:26:18 2054950 08/07/2021 50 4286.5000 BATE 15:26:18 2054948 08/07/2021 333 4286.5000 BATE 15:26:18 2054932 08/07/2021 25 4282.0000 BATE 15:27:00 2056525 08/07/2021 30 4282.0000 BATE 15:27:00 2056523 08/07/2021 100 4282.0000 BATE 15:27:00 2056521 08/07/2021 50 4282.0000 BATE 15:27:00 2056519 08/07/2021 300 4281.5000 BATE 15:27:00 2056517 08/07/2021 287 4283.0000 BATE 15:27:46 2057857 08/07/2021 83 4286.0000 BATE 15:28:24 2059993 08/07/2021 321 4286.0000 BATE 15:28:25 2060021 08/07/2021 203 4286.0000 BATE 15:28:25 2060017 08/07/2021 54 4285.0000 BATE 15:28:43 2060511 08/07/2021 100 4287.5000 BATE 15:29:16 2061552 08/07/2021 50 4287.5000 BATE 15:29:16 2061550 08/07/2021 50 4287.5000 BATE 15:29:16 2061546 08/07/2021 100 4287.5000 BATE 15:29:16 2061548 08/07/2021 50 4287.5000 BATE 15:29:28 2062183 08/07/2021 60 4287.5000 BATE 15:29:28 2062181 08/07/2021 314 4291.0000 BATE 15:30:10 2063777 08/07/2021 133 4291.0000 BATE 15:30:18 2064179 08/07/2021 50 4291.0000 BATE 15:30:18 2064177 08/07/2021 25 4291.0000 BATE 15:30:18 2064181 08/07/2021 48 4291.0000 BATE 15:30:18 2064183 08/07/2021 70 4291.0000 BATE 15:30:18 2064175 08/07/2021 350 4291.0000 BATE 15:30:18 2064170 08/07/2021 297 4289.0000 BATE 15:31:19 2066072 08/07/2021 15 4289.0000 BATE 15:31:19 2066070 08/07/2021 271 4288.0000 BATE 15:31:20 2066153 08/07/2021 20 4288.0000 BATE 15:31:20 2066151 08/07/2021 262 4291.0000 BATE 15:32:10 2068104 08/07/2021 33 4291.0000 BATE 15:32:10 2068100 08/07/2021 14 4291.0000 BATE 15:32:10 2068094 08/07/2021 286 4290.0000 BATE 15:32:13 2068201 08/07/2021 24 4290.0000 BATE 15:32:13 2068199 08/07/2021 50 4288.0000 BATE 15:32:59 2069645 08/07/2021 100 4288.0000 BATE 15:32:59 2069643 08/07/2021 50 4288.5000 BATE 15:33:28 2070779 08/07/2021 137 4288.5000 BATE 15:33:28 2070783 08/07/2021 100 4288.5000 BATE 15:33:28 2070781 08/07/2021 181 4288.5000 BATE 15:33:28 2070777 08/07/2021 123 4288.5000 BATE 15:33:28 2070775 08/07/2021 284 4287.0000 BATE 15:33:40 2071132 08/07/2021 12 4287.0000 BATE 15:33:40 2071128 08/07/2021 119 4288.0000 BATE 15:34:23 2072870 08/07/2021 187 4288.0000 BATE 15:34:23 2072868 08/07/2021 355 4288.0000 BATE 15:34:44 2073417 08/07/2021 7 4289.0000 BATE 15:35:07 2074239 08/07/2021 149 4289.0000 BATE 15:35:10 2074333 08/07/2021 23 4289.0000 BATE 15:35:10 2074331 08/07/2021 122 4289.0000 BATE 15:35:10 2074329 08/07/2021 32 4289.0000 BATE 15:35:10 2074327 08/07/2021 285 4285.5000 BATE 15:35:24 2074807 08/07/2021 309 4286.0000 BATE 15:36:10 2076221 08/07/2021 332 4285.5000 BATE 15:36:14 2076413 08/07/2021 321 4284.0000 BATE 15:37:03 2077980 08/07/2021 285 4284.5000 BATE 15:37:28 2079206 08/07/2021 336 4283.5000 BATE 15:37:36 2079466 08/07/2021 180 4282.0000 BATE 15:38:00 2079994 08/07/2021 156 4282.0000 BATE 15:38:00 2079992 08/07/2021 303 4283.0000 BATE 15:38:58 2081920 08/07/2021 337 4283.0000 BATE 15:38:58 2081912 08/07/2021 17 4283.0000 BATE 15:38:58 2081910 08/07/2021 283 4286.0000 BATE 15:40:11 2084429 08/07/2021 59 4286.0000 BATE 15:40:11 2084427 08/07/2021 221 4285.5000 BATE 15:40:20 2084743 08/07/2021 70 4285.5000 BATE 15:40:20 2084741 08/07/2021 224 4285.5000 BATE 15:40:20 2084739 08/07/2021 37 4285.5000 BATE 15:40:20 2084737 08/07/2021 55 4285.5000 BATE 15:40:20 2084735 08/07/2021 337 4284.0000 BATE 15:40:48 2085642 08/07/2021 310 4283.5000 BATE 15:41:15 2086647 08/07/2021 300 4280.5000 BATE 15:41:39 2087328 08/07/2021 50 4280.5000 BATE 15:42:27 2088350 08/07/2021 96 4280.5000 BATE 15:42:27 2088348 08/07/2021 312 4282.5000 BATE 15:42:58 2089515 08/07/2021 199 4283.0000 BATE 15:42:58 2089501 08/07/2021 100 4283.0000 BATE 15:42:58 2089497 08/07/2021 13 4286.0000 BATE 15:44:02 2091357 08/07/2021 330 4290.5000 BATE 15:44:32 2092118 08/07/2021 344 4289.0000 BATE 15:44:35 2092198 08/07/2021 1 4289.5000 BATE 15:44:38 2092333 08/07/2021 35 4290.0000 BATE 15:44:45 2092661 08/07/2021 35 4290.0000 BATE 15:44:45 2092659 08/07/2021 50 4290.0000 BATE 15:44:45 2092657 08/07/2021 322 4289.5000 BATE 15:44:45 2092655 08/07/2021 26 4290.0000 BATE 15:45:03 2093242 08/07/2021 340 4288.5000 BATE 15:45:05 2093574 08/07/2021 283 4286.0000 BATE 15:45:38 2094661 08/07/2021 60 4286.0000 BATE 15:45:38 2094659 08/07/2021 50 4286.5000 BATE 15:46:29 2096577 08/07/2021 70 4286.0000 BATE 15:46:29 2096575 08/07/2021 36 4286.5000 BATE 15:46:29 2096583 08/07/2021 100 4286.5000 BATE 15:46:29 2096579 08/07/2021 63 4286.5000 BATE 15:46:29 2096581 08/07/2021 101 4286.0000 BATE 15:46:29 2096565 08/07/2021 21 4286.0000 BATE 15:46:29 2096561 08/07/2021 187 4286.0000 BATE 15:46:29 2096555 08/07/2021 5 4286.0000 BATE 15:47:22 2098751 08/07/2021 59 4286.0000 BATE 15:47:24 2098781 08/07/2021 117 4286.0000 BATE 15:47:30 2098983 08/07/2021 44 4286.0000 BATE 15:47:30 2098981 08/07/2021 125 4286.0000 BATE 15:47:30 2098979 08/07/2021 322 4285.5000 BATE 15:47:46 2099522 08/07/2021 321 4284.5000 BATE 15:48:10 2100390 08/07/2021 298 4284.0000 BATE 15:48:11 2100430 08/07/2021 231 4284.5000 BATE 15:48:50 2102221 08/07/2021 28 4284.5000 BATE 15:48:50 2102186 08/07/2021 42 4284.5000 BATE 15:48:50 2102184 08/07/2021 241 4283.5000 BATE 15:49:07 2102896 08/07/2021 67 4283.5000 BATE 15:49:12 2103159 08/07/2021 353 4285.0000 BATE 15:50:11 2105275 08/07/2021 164 4284.5000 BATE 15:50:22 2105547 08/07/2021 100 4284.5000 BATE 15:50:22 2105529 08/07/2021 50 4284.5000 BATE 15:50:22 2105533 08/07/2021 298 4284.5000 BATE 15:50:22 2105527 08/07/2021 30 4282.0000 BATE 15:51:15 2107780 08/07/2021 50 4282.0000 BATE 15:51:15 2107782 08/07/2021 295 4282.0000 BATE 15:51:20 2108242 08/07/2021 354 4283.0000 BATE 15:51:31 2108682 08/07/2021 244 4284.5000 BATE 15:52:04 2109870 08/07/2021 147 4284.5000 BATE 15:52:05 2109973 08/07/2021 301 4285.5000 BATE 15:52:20 2110616 08/07/2021 321 4287.5000 BATE 15:53:19 2112424 08/07/2021 354 4290.0000 BATE 15:53:35 2113006 08/07/2021 294 4290.0000 BATE 15:53:35 2113004 08/07/2021 309 4289.0000 BATE 15:54:06 2113969 08/07/2021 50 4288.0000 BATE 15:54:57 2115945 08/07/2021 100 4288.0000 BATE 15:54:57 2115947 08/07/2021 17 4287.5000 BATE 15:54:57 2115943 08/07/2021 350 4287.5000 BATE 15:55:02 2116197 08/07/2021 301 4287.0000 BATE 15:55:11 2116533 08/07/2021 331 4285.0000 BATE 15:55:33 2117383 08/07/2021 9 4283.5000 BATE 15:55:58 2118027 08/07/2021 65 4283.5000 BATE 15:55:58 2118025 08/07/2021 29 4283.5000 BATE 15:55:58 2118023 08/07/2021 212 4283.5000 BATE 15:55:58 2118029 08/07/2021 15 4283.5000 BATE 15:55:58 2118021 08/07/2021 166 4284.5000 BATE 15:56:18 2118689 08/07/2021 50 4285.0000 BATE 15:56:18 2118687 08/07/2021 119 4284.5000 BATE 15:56:40 2119473 08/07/2021 59 4285.5000 BATE 15:57:23 2120845 08/07/2021 27 4286.0000 BATE 15:57:25 2120881 08/07/2021 111 4286.0000 BATE 15:57:25 2120879 08/07/2021 158 4286.0000 BATE 15:57:26 2120984 08/07/2021 351 4287.0000 BATE 15:57:40 2121666 08/07/2021 171 4286.5000 BATE 15:58:01 2122732 08/07/2021 35 4286.5000 BATE 15:58:01 2122730 08/07/2021 100 4286.5000 BATE 15:58:01 2122728 08/07/2021 16 4286.5000 BATE 15:58:01 2122718 08/07/2021 334 4286.5000 BATE 15:58:01 2122720 08/07/2021 289 4286.0000 BATE 15:58:42 2123899 08/07/2021 329 4284.0000 BATE 15:58:54 2124275 08/07/2021 56 4282.0000 BATE 15:59:32 2125933 08/07/2021 202 4282.0000 BATE 15:59:33 2125959 08/07/2021 60 4282.0000 BATE 15:59:35 2126062 08/07/2021 100 4282.0000 BATE 16:00:01 2128348 08/07/2021 191 4282.0000 BATE 16:00:01 2128346 08/07/2021 11 4282.0000 BATE 16:00:01 2128344 08/07/2021 56 4282.0000 BATE 16:00:01 2128340 08/07/2021 24 4282.0000 BATE 16:00:01 2128342 08/07/2021 29 4282.0000 BATE 16:00:01 2128338 08/07/2021 9 4282.0000 BATE 16:00:01 2128336 08/07/2021 342 4282.5000 BATE 16:00:18 2129418 08/07/2021 80 4282.0000 BATE 16:00:55 2131229 08/07/2021 100 4282.0000 BATE 16:00:55 2131223 08/07/2021 90 4282.0000 BATE 16:00:55 2131221 08/07/2021 2 4282.0000 BATE 16:00:55 2131225 08/07/2021 63 4282.0000 BATE 16:00:55 2131227 08/07/2021 303 4282.0000 BATE 16:00:55 2131219 08/07/2021 26 4282.0000 BATE 16:00:55 2131217 08/07/2021 4 4283.0000 BATE 16:01:59 2133956 08/07/2021 100 4284.0000 BATE 16:02:04 2134499 08/07/2021 72 4284.0000 BATE 16:02:04 2134457 08/07/2021 90 4284.0000 BATE 16:02:04 2134453 08/07/2021 23 4284.0000 BATE 16:02:04 2134451 08/07/2021 112 4284.0000 BATE 16:02:04 2134455 08/07/2021 224 4284.0000 BATE 16:02:29 2135715 08/07/2021 69 4284.0000 BATE 16:02:29 2135713 08/07/2021 60 4284.0000 BATE 16:02:32 2135793 08/07/2021 1 4284.0000 BATE 16:02:33 2135838 08/07/2021 287 4283.5000 BATE 16:02:46 2136220 08/07/2021 90 4284.5000 BATE 16:03:09 2136893 08/07/2021 50 4284.5000 BATE 16:03:11 2137011 08/07/2021 215 4283.5000 BATE 16:03:58 2138351 08/07/2021 404 4284.0000 BATE 16:03:58 2138324 08/07/2021 100 4284.0000 BATE 16:04:07 2138652 08/07/2021 50 4284.0000 BATE 16:04:17 2139073 08/07/2021 352 4284.0000 BATE 16:04:17 2139069 08/07/2021 343 4283.0000 BATE 16:04:40 2139720 08/07/2021 285 4283.5000 BATE 16:04:40 2139709 08/07/2021 315 4285.5000 BATE 16:05:13 2141362 08/07/2021 328 4284.5000 BATE 16:05:30 2142021 08/07/2021 100 4288.0000 BATE 16:06:19 2143685 08/07/2021 83 4288.0000 BATE 16:06:19 2143683 08/07/2021 100 4287.5000 BATE 16:06:20 2143719 08/07/2021 100 4287.5000 BATE 16:06:23 2143742 08/07/2021 50 4287.5000 BATE 16:06:23 2143740 08/07/2021 50 4288.0000 BATE 16:06:41 2144285 08/07/2021 337 4287.0000 BATE 16:06:45 2144338 08/07/2021 50 4288.0000 BATE 16:07:14 2145392 08/07/2021 275 4288.5000 BATE 16:07:37 2146174 08/07/2021 46 4288.5000 BATE 16:07:37 2146172 08/07/2021 30 4288.5000 BATE 16:07:37 2146170 08/07/2021 293 4288.0000 BATE 16:07:42 2146306 08/07/2021 94 4290.5000 BATE 16:08:17 2147330 08/07/2021 216 4290.5000 BATE 16:08:19 2147362 08/07/2021 313 4290.0000 BATE 16:08:23 2147500 08/07/2021 292 4293.0000 BATE 16:09:12 2148951 08/07/2021 349 4293.0000 BATE 16:09:12 2148949 08/07/2021 35 4292.5000 BATE 16:09:31 2149442 08/07/2021 50 4292.5000 BATE 16:09:31 2149444 08/07/2021 305 4292.5000 BATE 16:09:53 2150132 08/07/2021 23 4292.5000 BATE 16:09:53 2150134 08/07/2021 346 4292.0000 BATE 16:09:58 2150212 08/07/2021 275 4291.0000 BATE 16:10:35 2151864 08/07/2021 75 4291.0000 BATE 16:10:35 2151801 08/07/2021 164 4289.5000 BATE 16:11:24 2153444 08/07/2021 54 4289.5000 BATE 16:11:24 2153442 08/07/2021 36 4289.5000 BATE 16:11:24 2153440 08/07/2021 50 4289.5000 BATE 16:11:24 2153438 08/07/2021 29 4289.5000 BATE 16:11:24 2153436 08/07/2021 296 4289.5000 BATE 16:11:24 2153432 08/07/2021 29 4289.5000 BATE 16:11:24 2153430 08/07/2021 18 4289.5000 BATE 16:11:24 2153428 08/07/2021 318 4288.0000 BATE 16:11:50 2154147 08/07/2021 288 4288.0000 BATE 16:12:38 2155767 08/07/2021 355 4288.5000 BATE 16:13:01 2156376 08/07/2021 311 4288.0000 BATE 16:13:04 2156597 08/07/2021 352 4289.0000 BATE 16:13:58 2158474 08/07/2021 314 4290.0000 BATE 16:14:16 2159186 08/07/2021 50 4290.0000 BATE 16:14:42 2160074 08/07/2021 365 4290.0000 BATE 16:14:53 2160410 08/07/2021 311 4290.0000 BATE 16:14:53 2160408 08/07/2021 336 4290.0000 BATE 16:15:20 2161884 08/07/2021 366 4290.5000 BATE 16:15:45 2163137 08/07/2021 363 4289.5000 BATE 16:16:24 2164732 08/07/2021 296 4289.0000 BATE 16:16:26 2164778 08/07/2021 59 4289.5000 BATE 16:17:02 2166065 08/07/2021 318 4290.0000 BATE 16:17:14 2166419 08/07/2021 340 4291.0000 BATE 16:17:23 2166808 08/07/2021 181 4292.5000 BATE 16:17:59 2168138 08/07/2021 54 4295.0000 BATE 16:18:24 2169058 08/07/2021 38 4295.0000 BATE 16:18:24 2169051 08/07/2021 147 4295.0000 BATE 16:18:24 2169047 08/07/2021 309 4295.0000 BATE 16:18:26 2169265 08/07/2021 23 4295.0000 BATE 16:18:26 2169263 08/07/2021 80 4295.0000 BATE 16:18:36 2169922 08/07/2021 200 4295.0000 BATE 16:18:36 2169920 08/07/2021 50 4295.0000 BATE 16:18:36 2169917 08/07/2021 308 4295.5000 BATE 16:18:36 2169913 08/07/2021 73 4296.5000 BATE 16:19:23 2171683 08/07/2021 250 4296.5000 BATE 16:19:23 2171681 08/07/2021 34 4296.5000 BATE 16:19:23 2171672 08/07/2021 318 4296.0000 BATE 16:19:38 2172284 08/07/2021 89 4296.5000 BATE 16:20:10 2173536 08/07/2021 166 4296.5000 BATE 16:20:10 2173534 08/07/2021 60 4296.0000 BATE 16:20:11 2173591 08/07/2021 81 4296.5000 BATE 16:20:11 2173589 08/07/2021 50 4296.0000 BATE 16:20:22 2174066 08/07/2021 100 4296.0000 BATE 16:20:22 2174068 08/07/2021 65 4296.0000 BATE 16:20:22 2174070 08/07/2021 107 4296.0000 BATE 16:20:22 2174072 08/07/2021 218 4296.0000 BATE 16:20:22 2174064 08/07/2021 29 4296.0000 BATE 16:20:22 2174062 08/07/2021 295 4294.0000 BATE 16:20:46 2174926 08/07/2021 316 4296.0000 BATE 16:21:20 2176103 08/07/2021 308 4296.0000 BATE 16:21:31 2176734 08/07/2021 329 4297.5000 BATE 16:22:02 2177992 08/07/2021 337 4297.5000 BATE 16:22:02 2177990 08/07/2021 100 4298.0000 BATE 16:23:02 2180623 08/07/2021 144 4297.5000 BATE 16:23:02 2180610 08/07/2021 50 4297.5000 BATE 16:23:02 2180608 08/07/2021 104 4297.5000 BATE 16:23:02 2180606 08/07/2021 5 4299.5000 BATE 16:23:12 2181191 08/07/2021 515 4300.0000 BATE 16:23:14 2181220 08/07/2021 250 4301.0000 BATE 16:23:29 2181765 08/07/2021 5 4301.0000 BATE 16:23:29 2181763 08/07/2021 100 4301.0000 BATE 16:23:29 2181761 08/07/2021 30 4301.0000 BATE 16:23:29 2181754 08/07/2021 355 4300.5000 BATE 16:23:45 2182351 08/07/2021 250 4300.5000 BATE 16:24:02 2182873 08/07/2021 71 4300.5000 BATE 16:24:03 2182932 08/07/2021 151 4300.0000 BATE 16:24:11 2183242 08/07/2021 50 4300.0000 BATE 16:24:11 2183236 08/07/2021 18 4300.0000 BATE 16:24:11 2183240 08/07/2021 125 4300.0000 BATE 16:24:11 2183238 08/07/2021 200 4299.5000 BATE 16:24:45 2184528 08/07/2021 31 4299.5000 BATE 16:24:47 2184616 08/07/2021 100 4299.5000 BATE 16:24:47 2184614 08/07/2021 15 4299.5000 BATE 16:24:47 2184612 08/07/2021 196 4299.5000 BATE 16:24:49 2184666 08/07/2021 100 4299.5000 BATE 16:24:49 2184664 08/07/2021 343 4298.0000 BATE 16:25:13 2185958 08/07/2021 342 4297.5000 BATE 16:25:28 2186592 08/07/2021 141 4297.5000 BATE 16:25:28 2186590 08/07/2021 24 4297.5000 BATE 16:25:28 2186588 08/07/2021 150 4297.5000 BATE 16:25:28 2186586 08/07/2021 243 4297.0000 BATE 16:25:46 2187354 08/07/2021 314 4298.5000 BATE 16:26:03 2188256 08/07/2021 250 4299.0000 BATE 16:26:34 2189531 08/07/2021 60 4299.0000 BATE 16:26:34 2189520 08/07/2021 200 4299.0000 BATE 16:26:34 2189524 08/07/2021 250 4299.0000 BATE 16:26:34 2189522 08/07/2021 23 4299.0000 BATE 16:26:37 2189569 08/07/2021 50 4299.0000 BATE 16:26:37 2189567 08/07/2021 46 4299.5000 BATE 16:26:53 2189927 08/07/2021 250 4299.5000 BATE 16:26:53 2189925 08/07/2021 35 4299.5000 BATE 16:27:08 2190379 08/07/2021 115 4299.5000 BATE 16:27:08 2190363 08/07/2021 242 4299.5000 BATE 16:27:11 2190472 08/07/2021 63 4299.5000 BATE 16:27:11 2190468 08/07/2021 16 4299.5000 BATE 16:27:11 2190466 08/07/2021 40 4299.5000 BATE 16:27:11 2190464 08/07/2021 110 4299.5000 BATE 16:27:11 2190462 08/07/2021 306 4300.0000 BATE 16:27:21 2191379 08/07/2021 692 4301.0000 BATE 16:27:43 2192125 08/07/2021 102 4299.5000 BATE 16:28:00 2192706 08/07/2021 360 4299.5000 BATE 16:28:00 2192673 08/07/2021 353 4300.0000 BATE 16:28:13 2193166 08/07/2021 33 4299.5000 BATE 16:28:59 2194810 08/07/2021 505 4300.5000 BATE 16:29:01 2194929 08/07/2021 600 4300.5000 BATE 16:29:01 2194927 08/07/2021 64 4299.5000 BATE 16:29:27 2195969 08/07/2021 28 4299.5000 BATE 16:29:27 2195967 08/07/2021 26 4299.5000 BATE 16:29:28 2195998 08/07/2021 7 4299.5000 BATE 16:29:28 2195996 08/07/2021 93 4299.5000 BATE 16:29:28 2195981 08/07/2021 98 4299.5000 BATE 16:29:28 2195979 08/07/2021 113 4299.5000 BATE 16:29:29 2196016 08/07/2021 414 4291.5000 CHIX 15:30:09 2063657 08/07/2021 287 4291.0000 CHIX 15:30:18 2064168 08/07/2021 60 4291.0000 CHIX 15:30:18 2064166 08/07/2021 68 4291.0000 CHIX 15:32:10 2068102 08/07/2021 50 4291.0000 CHIX 15:32:10 2068098 08/07/2021 17 4291.0000 CHIX 15:32:10 2068096 08/07/2021 213 4291.0000 CHIX 15:32:10 2068092 08/07/2021 290 4288.0000 CHIX 15:34:23 2072866 08/07/2021 334 4286.5000 CHIX 15:35:24 2074799 08/07/2021 299 4286.0000 CHIX 15:36:10 2076219 08/07/2021 68 4284.0000 CHIX 15:36:56 2077822 08/07/2021 157 4284.0000 CHIX 15:36:56 2077820 08/07/2021 58 4284.0000 CHIX 15:36:57 2077866 08/07/2021 7 4284.0000 CHIX 15:36:57 2077864 08/07/2021 215 4284.0000 CHIX 15:36:57 2077862 08/07/2021 130 4285.5000 CHIX 15:37:21 2079060 08/07/2021 215 4285.5000 CHIX 15:37:21 2079058 08/07/2021 22 4285.0000 CHIX 15:37:21 2079054 08/07/2021 236 4285.0000 CHIX 15:37:21 2079056 08/07/2021 301 4282.5000 CHIX 15:39:15 2082530 08/07/2021 333 4285.5000 CHIX 15:40:26 2084877 08/07/2021 314 4283.5000 CHIX 15:41:15 2086645 08/07/2021 13 4280.0000 CHIX 15:41:50 2087548 08/07/2021 215 4280.0000 CHIX 15:41:50 2087546 08/07/2021 285 4283.0000 CHIX 15:42:58 2089499 08/07/2021 31 4283.0000 CHIX 15:42:58 2089495 08/07/2021 58 4289.0000 CHIX 15:44:36 2092240 08/07/2021 56 4289.0000 CHIX 15:44:36 2092242 08/07/2021 155 4290.0000 CHIX 15:44:45 2092653 08/07/2021 215 4289.5000 CHIX 15:44:45 2092651 08/07/2021 130 4289.5000 CHIX 15:45:03 2093298 08/07/2021 182 4289.5000 CHIX 15:45:03 2093295 08/07/2021 16 4289.5000 CHIX 15:45:03 2093288 08/07/2021 33 4286.0000 CHIX 15:46:29 2096559 08/07/2021 157 4286.0000 CHIX 15:46:29 2096563 08/07/2021 22 4286.0000 CHIX 15:46:29 2096569 08/07/2021 16 4286.0000 CHIX 15:46:29 2096557 08/07/2021 69 4286.0000 CHIX 15:46:29 2096553 08/07/2021 8 4286.0000 CHIX 15:46:29 2096551 08/07/2021 301 4284.5000 CHIX 15:48:10 2100392 08/07/2021 58 4285.0000 CHIX 15:50:11 2105279 08/07/2021 215 4285.0000 CHIX 15:50:11 2105277 08/07/2021 60 4284.5000 CHIX 15:50:22 2105560 08/07/2021 200 4284.5000 CHIX 15:50:22 2105558 08/07/2021 39 4284.5000 CHIX 15:50:22 2105556 08/07/2021 215 4282.0000 CHIX 15:51:18 2107892 08/07/2021 215 4282.5000 CHIX 15:51:22 2108306 08/07/2021 215 4285.0000 CHIX 15:52:03 2109745 08/07/2021 347 4286.0000 CHIX 15:52:20 2110597 08/07/2021 215 4289.5000 CHIX 15:53:28 2112635 08/07/2021 215 4287.5000 CHIX 15:55:02 2116193 08/07/2021 299 4285.0000 CHIX 15:55:33 2117381 08/07/2021 84 4284.5000 CHIX 15:56:08 2118420 08/07/2021 215 4284.5000 CHIX 15:56:08 2118418 08/07/2021 36 4285.5000 CHIX 15:57:21 2120759 08/07/2021 58 4285.5000 CHIX 15:57:21 2120757 08/07/2021 215 4285.5000 CHIX 15:57:21 2120755 08/07/2021 215 4285.5000 CHIX 15:58:48 2124074 08/07/2021 295 4285.0000 CHIX 15:58:50 2124109 08/07/2021 331 4282.5000 CHIX 16:00:18 2129416 08/07/2021 215 4280.0000 CHIX 16:01:04 2131719 08/07/2021 320 4281.5000 CHIX 16:01:21 2132768 08/07/2021 215 4284.5000 CHIX 16:03:56 2138291 08/07/2021 100 4284.5000 CHIX 16:03:56 2138293 08/07/2021 36 4284.5000 CHIX 16:03:56 2138295 08/07/2021 215 4283.5000 CHIX 16:04:40 2139711 08/07/2021 72 4283.5000 CHIX 16:04:40 2139713 08/07/2021 39 4285.0000 CHIX 16:05:27 2141863 08/07/2021 215 4285.0000 CHIX 16:05:27 2141865 08/07/2021 78 4285.0000 CHIX 16:05:27 2141867 08/07/2021 150 4287.5000 CHIX 16:06:20 2143694 08/07/2021 196 4287.5000 CHIX 16:06:20 2143692 08/07/2021 325 4288.0000 CHIX 16:07:14 2145390 08/07/2021 297 4293.0000 CHIX 16:09:12 2148974 08/07/2021 315 4289.5000 CHIX 16:11:18 2153173 08/07/2021 55 4288.5000 CHIX 16:13:01 2156380 08/07/2021 235 4288.5000 CHIX 16:13:01 2156378 08/07/2021 349 4287.0000 CHIX 16:13:05 2156642 08/07/2021 161 4289.0000 CHIX 16:13:58 2158472 08/07/2021 159 4289.0000 CHIX 16:13:58 2158470 08/07/2021 342 4290.5000 CHIX 16:15:18 2161774 08/07/2021 100 4290.5000 CHIX 16:15:45 2163141 08/07/2021 215 4290.5000 CHIX 16:15:45 2163139 08/07/2021 23 4290.5000 CHIX 16:15:45 2163143 08/07/2021 215 4289.0000 CHIX 16:16:26 2164780 08/07/2021 59 4290.0000 CHIX 16:17:13 2166358 08/07/2021 110 4290.0000 CHIX 16:17:14 2166417 08/07/2021 146 4290.0000 CHIX 16:17:14 2166415 08/07/2021 36 4295.0000 CHIX 16:18:26 2169271 08/07/2021 80 4295.0000 CHIX 16:18:26 2169269 08/07/2021 215 4295.0000 CHIX 16:18:26 2169267 08/07/2021 296 4322.0000 LSE 11:29:22 1743055 08/07/2021 86 4322.0000 LSE 11:29:22 1743053 08/07/2021 50 4323.0000 LSE 11:32:06 1746589 08/07/2021 58 4323.0000 LSE 11:32:06 1746587 08/07/2021 48 4323.0000 LSE 11:32:06 1746585 08/07/2021 50 4322.5000 LSE 11:32:07 1746633 08/07/2021 142 4322.5000 LSE 11:32:07 1746631 08/07/2021 278 4322.5000 LSE 11:32:07 1746629 08/07/2021 296 4322.5000 LSE 11:32:07 1746623 08/07/2021 359 4322.0000 LSE 11:32:14 1746761 08/07/2021 358 4322.0000 LSE 11:32:14 1746759 08/07/2021 416 4321.0000 LSE 11:32:25 1747047 08/07/2021 421 4320.0000 LSE 11:32:31 1747197 08/07/2021 419 4318.0000 LSE 11:34:52 1749308 08/07/2021 14 4320.0000 LSE 11:37:51 1752519 08/07/2021 331 4320.0000 LSE 11:37:51 1752521 08/07/2021 412 4318.0000 LSE 11:38:54 1753798 08/07/2021 360 4317.5000 LSE 11:40:02 1754917 08/07/2021 373 4316.5000 LSE 11:40:10 1755034 08/07/2021 413 4314.0000 LSE 11:40:22 1755300 08/07/2021 150 4315.5000 LSE 11:41:46 1756902 08/07/2021 50 4315.5000 LSE 11:41:46 1756900 08/07/2021 359 4316.0000 LSE 11:41:46 1756898 08/07/2021 390 4319.5000 LSE 11:43:00 1758218 08/07/2021 362 4319.0000 LSE 11:43:43 1758695 08/07/2021 391 4316.5000 LSE 11:44:40 1759492 08/07/2021 400 4319.5000 LSE 11:48:07 1762951 08/07/2021 407 4318.0000 LSE 11:48:52 1763982 08/07/2021 408 4317.0000 LSE 11:49:33 1764707 08/07/2021 279 4316.0000 LSE 11:50:15 1765681 08/07/2021 118 4316.0000 LSE 11:50:15 1765679 08/07/2021 648 4316.0000 LSE 11:50:15 1765675 08/07/2021 348 4315.5000 LSE 11:50:26 1765929 08/07/2021 115 4316.5000 LSE 11:51:10 1766644 08/07/2021 106 4316.5000 LSE 11:51:10 1766642 08/07/2021 335 4317.0000 LSE 11:51:58 1767806 08/07/2021 41 4317.0000 LSE 11:51:58 1767804 08/07/2021 350 4317.5000 LSE 11:52:28 1768609 08/07/2021 381 4317.0000 LSE 11:53:26 1769454 08/07/2021 354 4318.0000 LSE 11:55:17 1771071 08/07/2021 374 4317.5000 LSE 11:55:21 1771133 08/07/2021 400 4317.0000 LSE 11:55:22 1771142 08/07/2021 320 4316.0000 LSE 11:57:16 1772892 08/07/2021 72 4316.0000 LSE 11:57:16 1772890 08/07/2021 50 4318.0000 LSE 11:58:32 1774083 08/07/2021 292 4318.0000 LSE 11:58:32 1774085 08/07/2021 292 4319.5000 LSE 12:00:39 1776489 08/07/2021 69 4319.5000 LSE 12:00:39 1776487 08/07/2021 343 4319.0000 LSE 12:00:47 1776607 08/07/2021 359 4318.5000 LSE 12:02:11 1777514 08/07/2021 155 4317.0000 LSE 12:06:56 1782203 08/07/2021 152 4317.0000 LSE 12:06:56 1782201 08/07/2021 37 4317.0000 LSE 12:06:56 1782199 08/07/2021 412 4316.5000 LSE 12:07:31 1782729 08/07/2021 367 4315.5000 LSE 12:09:28 1784274 08/07/2021 341 4315.5000 LSE 12:10:03 1784619 08/07/2021 346 4315.5000 LSE 12:10:03 1784617 08/07/2021 349 4315.5000 LSE 12:10:15 1784807 08/07/2021 12 4316.0000 LSE 12:10:41 1785131 08/07/2021 407 4316.0000 LSE 12:10:45 1785203 08/07/2021 376 4315.5000 LSE 12:11:09 1785492 08/07/2021 421 4315.5000 LSE 12:11:24 1785725 08/07/2021 371 4315.5000 LSE 12:11:24 1785723 08/07/2021 482 4315.0000 LSE 12:11:41 1786084 08/07/2021 378 4315.0000 LSE 12:11:52 1786195 08/07/2021 357 4315.5000 LSE 12:12:44 1786788 08/07/2021 284 4315.0000 LSE 12:12:49 1786873 08/07/2021 97 4315.0000 LSE 12:12:49 1786871 08/07/2021 389 4314.0000 LSE 12:13:33 1787446 08/07/2021 418 4313.0000 LSE 12:13:44 1787607 08/07/2021 361 4315.0000 LSE 12:16:52 1791017 08/07/2021 214 4316.5000 LSE 12:20:10 1793026 08/07/2021 179 4316.5000 LSE 12:20:10 1793016 08/07/2021 314 4319.5000 LSE 12:23:15 1795028 08/07/2021 2 4319.5000 LSE 12:23:15 1795024 08/07/2021 103 4319.5000 LSE 12:23:15 1795026 08/07/2021 110 4319.5000 LSE 12:25:27 1796553 08/07/2021 58 4319.5000 LSE 12:25:27 1796551 08/07/2021 172 4319.5000 LSE 12:25:27 1796549 08/07/2021 421 4312.5000 LSE 12:28:34 1798882 08/07/2021 12 4312.0000 LSE 12:29:53 1799873 08/07/2021 332 4312.0000 LSE 12:29:53 1799871 08/07/2021 364 4309.5000 LSE 12:32:35 1802016 08/07/2021 50 4309.5000 LSE 12:34:03 1803252 08/07/2021 54 4309.5000 LSE 12:34:03 1803250 08/07/2021 365 4310.0000 LSE 12:35:13 1804161 08/07/2021 88 4310.5000 LSE 12:37:34 1806015 08/07/2021 330 4310.5000 LSE 12:37:34 1806013 08/07/2021 50 4310.5000 LSE 12:40:02 1807928 08/07/2021 50 4310.5000 LSE 12:40:02 1807930 08/07/2021 393 4309.0000 LSE 12:40:34 1808253 08/07/2021 50 4306.5000 LSE 12:42:07 1809542 08/07/2021 380 4307.0000 LSE 12:42:53 1810186 08/07/2021 355 4308.5000 LSE 12:45:30 1812423 08/07/2021 403 4305.0000 LSE 12:48:52 1815434 08/07/2021 402 4305.0000 LSE 12:51:17 1818175 08/07/2021 100 4304.0000 LSE 12:55:19 1821866 08/07/2021 250 4304.0000 LSE 12:55:19 1821864 08/07/2021 341 4308.0000 LSE 12:58:16 1824794 08/07/2021 121 4306.0000 LSE 13:00:15 1826711 08/07/2021 374 4306.0000 LSE 13:03:00 1829433 08/07/2021 383 4304.5000 LSE 13:05:56 1832635 08/07/2021 119 4302.5000 LSE 13:08:29 1835133 08/07/2021 45 4302.5000 LSE 13:08:29 1835131 08/07/2021 249 4302.5000 LSE 13:08:29 1835135 08/07/2021 350 4298.5000 LSE 13:10:04 1836800 08/07/2021 285 4298.0000 LSE 13:11:12 1837906 08/07/2021 121 4298.0000 LSE 13:11:12 1837904 08/07/2021 98 4301.0000 LSE 13:13:48 1840681 08/07/2021 16 4301.0000 LSE 13:13:48 1840679 08/07/2021 50 4301.0000 LSE 13:13:48 1840677 08/07/2021 180 4301.0000 LSE 13:13:48 1840675 08/07/2021 348 4304.0000 LSE 13:16:33 1843315 08/07/2021 341 4305.0000 LSE 13:19:52 1847209 08/07/2021 190 4304.5000 LSE 13:20:25 1848253 08/07/2021 211 4304.5000 LSE 13:20:25 1848255 08/07/2021 368 4301.5000 LSE 13:23:19 1851466 08/07/2021 101 4303.5000 LSE 13:27:04 1855476 08/07/2021 23 4303.5000 LSE 13:27:04 1855472 08/07/2021 283 4303.5000 LSE 13:27:04 1855474 08/07/2021 46 4308.0000 LSE 13:30:04 1858345 08/07/2021 247 4309.5000 LSE 13:30:50 1859411 08/07/2021 91 4309.5000 LSE 13:30:50 1859409 08/07/2021 27 4309.5000 LSE 13:30:50 1859407 08/07/2021 40 4309.5000 LSE 13:31:02 1859605 08/07/2021 335 4309.5000 LSE 13:31:02 1859603 08/07/2021 378 4312.0000 LSE 13:32:43 1861614 08/07/2021 16 4312.0000 LSE 13:32:43 1861612 08/07/2021 311 4310.0000 LSE 13:34:08 1864573 08/07/2021 66 4310.0000 LSE 13:34:08 1864571 08/07/2021 223 4311.0000 LSE 13:38:01 1868935 08/07/2021 121 4311.0000 LSE 13:38:01 1868933 08/07/2021 38 4313.5000 LSE 13:40:49 1871564 08/07/2021 314 4313.5000 LSE 13:40:49 1871562 08/07/2021 159 4313.0000 LSE 13:41:53 1872481 08/07/2021 27 4313.0000 LSE 13:41:53 1872483 08/07/2021 162 4313.0000 LSE 13:41:53 1872485 08/07/2021 102 4311.5000 LSE 13:44:03 1874831 08/07/2021 171 4311.5000 LSE 13:44:26 1875205 08/07/2021 66 4311.5000 LSE 13:44:26 1875203 08/07/2021 385 4312.0000 LSE 13:46:34 1877994 08/07/2021 19 4313.5000 LSE 13:50:02 1881476 08/07/2021 66 4313.5000 LSE 13:50:02 1881474 08/07/2021 137 4313.5000 LSE 13:50:02 1881472 08/07/2021 172 4313.5000 LSE 13:50:02 1881470 08/07/2021 279 4314.0000 LSE 13:52:11 1884011 08/07/2021 87 4314.0000 LSE 13:52:11 1884009 08/07/2021 280 4315.0000 LSE 13:54:02 1885955 08/07/2021 91 4315.0000 LSE 13:54:02 1885953 08/07/2021 355 4314.0000 LSE 13:55:19 1887362 08/07/2021 93 4314.5000 LSE 13:55:57 1888058 08/07/2021 117 4314.5000 LSE 13:55:57 1888056 08/07/2021 50 4314.5000 LSE 13:55:57 1888052 08/07/2021 150 4314.5000 LSE 13:55:57 1888054 08/07/2021 384 4312.5000 LSE 13:57:26 1889909 08/07/2021 406 4313.5000 LSE 13:59:10 1891642 08/07/2021 367 4314.0000 LSE 14:00:03 1892856 08/07/2021 386 4313.5000 LSE 14:00:09 1893028 08/07/2021 368 4313.5000 LSE 14:00:09 1893026 08/07/2021 115 4313.0000 LSE 14:00:14 1893284 08/07/2021 50 4313.0000 LSE 14:00:14 1893286 08/07/2021 115 4313.0000 LSE 14:00:14 1893280 08/07/2021 224 4313.0000 LSE 14:00:14 1893278 08/07/2021 101 4313.0000 LSE 14:00:14 1893270 08/07/2021 240 4313.0000 LSE 14:00:14 1893268 08/07/2021 410 4313.0000 LSE 14:00:14 1893266 08/07/2021 407 4313.0000 LSE 14:00:14 1893264 08/07/2021 420 4312.5000 LSE 14:00:30 1893587 08/07/2021 334 4312.5000 LSE 14:00:30 1893582 08/07/2021 50 4312.5000 LSE 14:00:30 1893580 08/07/2021 200 4314.5000 LSE 14:01:39 1894670 08/07/2021 84 4314.5000 LSE 14:01:39 1894668 08/07/2021 387 4314.5000 LSE 14:01:39 1894664 08/07/2021 384 4314.5000 LSE 14:01:39 1894662 08/07/2021 403 4314.5000 LSE 14:02:03 1895077 08/07/2021 345 4314.5000 LSE 14:02:03 1895075 08/07/2021 257 4314.5000 LSE 14:02:03 1895073 08/07/2021 146 4314.5000 LSE 14:02:03 1895071 08/07/2021 51 4314.5000 LSE 14:02:24 1895576 08/07/2021 52 4314.5000 LSE 14:02:24 1895574 08/07/2021 152 4314.5000 LSE 14:02:24 1895516 08/07/2021 200 4314.5000 LSE 14:02:24 1895514 08/07/2021 204 4314.5000 LSE 14:02:24 1895512 08/07/2021 160 4314.5000 LSE 14:02:24 1895510 08/07/2021 363 4314.5000 LSE 14:02:24 1895505 08/07/2021 407 4315.0000 LSE 14:03:07 1896614 08/07/2021 139 4315.0000 LSE 14:03:07 1896612 08/07/2021 135 4315.0000 LSE 14:03:07 1896610 08/07/2021 139 4315.0000 LSE 14:03:07 1896608 08/07/2021 379 4314.5000 LSE 14:03:22 1896781 08/07/2021 363 4314.0000 LSE 14:03:52 1897336 08/07/2021 399 4313.5000 LSE 14:04:02 1897482 08/07/2021 362 4313.5000 LSE 14:04:02 1897480 08/07/2021 345 4313.0000 LSE 14:04:40 1898071 08/07/2021 64 4313.0000 LSE 14:04:40 1898075 08/07/2021 11 4313.0000 LSE 14:04:40 1898073 08/07/2021 381 4310.0000 LSE 14:05:24 1898961 08/07/2021 397 4310.0000 LSE 14:05:24 1898959 08/07/2021 362 4309.5000 LSE 14:05:44 1899518 08/07/2021 377 4309.5000 LSE 14:05:44 1899516 08/07/2021 420 4309.0000 LSE 14:05:47 1899574 08/07/2021 389 4306.0000 LSE 14:06:27 1900416 08/07/2021 343 4306.0000 LSE 14:06:27 1900414 08/07/2021 590 4304.0000 LSE 14:07:51 1902068 08/07/2021 190 4306.0000 LSE 14:08:40 1902952 08/07/2021 419 4306.0000 LSE 14:08:40 1902950 08/07/2021 379 4306.0000 LSE 14:08:40 1902946 08/07/2021 455 4306.0000 LSE 14:08:40 1902944 08/07/2021 37 4306.0000 LSE 14:08:40 1902942 08/07/2021 121 4306.0000 LSE 14:08:40 1902940 08/07/2021 110 4306.0000 LSE 14:08:40 1902948 08/07/2021 279 4306.5000 LSE 14:09:37 1903911 08/07/2021 96 4306.5000 LSE 14:09:37 1903909 08/07/2021 561 4306.5000 LSE 14:09:37 1903907 08/07/2021 25 4308.0000 LSE 14:10:12 1904540 08/07/2021 428 4308.0000 LSE 14:10:12 1904538 08/07/2021 50 4308.0000 LSE 14:10:29 1904729 08/07/2021 150 4308.0000 LSE 14:10:29 1904727 08/07/2021 3 4308.0000 LSE 14:10:29 1904725 08/07/2021 799 4308.0000 LSE 14:10:46 1904980 08/07/2021 361 4308.0000 LSE 14:10:46 1904978 08/07/2021 50 4308.5000 LSE 14:11:25 1905760 08/07/2021 50 4308.5000 LSE 14:11:25 1905758 08/07/2021 177 4308.5000 LSE 14:11:25 1905756 08/07/2021 172 4308.5000 LSE 14:11:25 1905754 08/07/2021 346 4308.0000 LSE 14:11:49 1906184 08/07/2021 367 4308.0000 LSE 14:11:49 1906178 08/07/2021 50 4308.5000 LSE 14:11:49 1906176 08/07/2021 299 4308.5000 LSE 14:11:49 1906174 08/07/2021 74 4308.5000 LSE 14:11:49 1906180 08/07/2021 378 4308.0000 LSE 14:11:49 1906182 08/07/2021 472 4309.0000 LSE 14:14:03 1908494 08/07/2021 225 4309.0000 LSE 14:14:03 1908492 08/07/2021 85 4309.0000 LSE 14:14:03 1908490 08/07/2021 321 4309.0000 LSE 14:14:03 1908488 08/07/2021 50 4309.0000 LSE 14:14:32 1909108 08/07/2021 57 4309.0000 LSE 14:14:32 1909110 08/07/2021 76 4309.0000 LSE 14:14:32 1909106 08/07/2021 28 4309.0000 LSE 14:14:32 1909102 08/07/2021 492 4309.0000 LSE 14:14:32 1909100 08/07/2021 114 4309.0000 LSE 14:14:32 1909098 08/07/2021 23 4309.0000 LSE 14:14:32 1909096 08/07/2021 399 4309.0000 LSE 14:14:32 1909104 08/07/2021 415 4308.5000 LSE 14:14:45 1909323 08/07/2021 398 4308.5000 LSE 14:14:45 1909319 08/07/2021 316 4308.0000 LSE 14:15:07 1909813 08/07/2021 336 4308.0000 LSE 14:15:07 1909811 08/07/2021 27 4308.0000 LSE 14:15:07 1909809 08/07/2021 24 4308.0000 LSE 14:15:08 1909829 08/07/2021 20 4305.0000 LSE 14:15:28 1910342 08/07/2021 397 4307.0000 LSE 14:15:28 1910340 08/07/2021 50 4306.0000 LSE 14:15:29 1910390 08/07/2021 377 4305.5000 LSE 14:15:29 1910371 08/07/2021 337 4306.0000 LSE 14:15:29 1910369 08/07/2021 342 4306.0000 LSE 14:15:32 1910471 08/07/2021 412 4306.0000 LSE 14:15:32 1910469 08/07/2021 419 4306.5000 LSE 14:15:32 1910467 08/07/2021 402 4305.5000 LSE 14:15:44 1910625 08/07/2021 407 4305.5000 LSE 14:15:44 1910627 08/07/2021 123 4306.0000 LSE 14:15:49 1910896 08/07/2021 98 4306.0000 LSE 14:15:49 1910894 08/07/2021 120 4306.0000 LSE 14:15:49 1910892 08/07/2021 321 4306.0000 LSE 14:15:49 1910890 08/07/2021 132 4306.0000 LSE 14:15:49 1910888 08/07/2021 50 4306.0000 LSE 14:15:49 1910886 08/07/2021 50 4306.5000 LSE 14:16:04 1911162 08/07/2021 150 4306.5000 LSE 14:16:04 1911164 08/07/2021 392 4306.0000 LSE 14:16:50 1911799 08/07/2021 352 4306.0000 LSE 14:16:50 1911797 08/07/2021 494 4306.0000 LSE 14:16:50 1911795 08/07/2021 150 4305.0000 LSE 14:17:23 1912230 08/07/2021 50 4305.0000 LSE 14:17:23 1912228 08/07/2021 50 4304.5000 LSE 14:17:23 1912226 08/07/2021 50 4305.0000 LSE 14:17:23 1912232 08/07/2021 304 4305.0000 LSE 14:17:23 1912236 08/07/2021 151 4305.0000 LSE 14:17:23 1912234 08/07/2021 604 4305.5000 LSE 14:17:23 1912224 08/07/2021 397 4305.5000 LSE 14:17:23 1912222 08/07/2021 513 4304.0000 LSE 14:17:25 1912247 08/07/2021 416 4304.0000 LSE 14:17:25 1912245 08/07/2021 64 4303.5000 LSE 14:17:40 1912495 08/07/2021 335 4303.5000 LSE 14:17:40 1912493 08/07/2021 154 4302.5000 LSE 14:17:42 1912543 08/07/2021 150 4302.5000 LSE 14:17:42 1912541 08/07/2021 50 4302.5000 LSE 14:17:42 1912539 08/07/2021 50 4302.5000 LSE 14:17:42 1912537 08/07/2021 377 4303.0000 LSE 14:17:42 1912535 08/07/2021 357 4302.0000 LSE 14:19:00 1913751 08/07/2021 341 4302.0000 LSE 14:19:00 1913749 08/07/2021 298 4301.5000 LSE 14:19:04 1913875 08/07/2021 40 4301.5000 LSE 14:19:04 1913873 08/07/2021 11 4301.0000 LSE 14:19:12 1914090 08/07/2021 12 4301.0000 LSE 14:19:12 1914088 08/07/2021 241 4301.0000 LSE 14:19:12 1914086 08/07/2021 93 4301.0000 LSE 14:19:12 1914084 08/07/2021 39 4301.0000 LSE 14:19:12 1914082 08/07/2021 377 4301.0000 LSE 14:20:03 1914929 08/07/2021 414 4301.0000 LSE 14:20:03 1914927 08/07/2021 70 4301.0000 LSE 14:20:47 1915926 08/07/2021 356 4301.0000 LSE 14:20:47 1915924 08/07/2021 63 4301.0000 LSE 14:20:47 1915922 08/07/2021 454 4301.5000 LSE 14:20:47 1915914 08/07/2021 309 4300.0000 LSE 14:21:04 1916240 08/07/2021 383 4300.0000 LSE 14:21:04 1916238 08/07/2021 37 4300.0000 LSE 14:21:04 1916242 08/07/2021 344 4302.5000 LSE 14:22:02 1917373 08/07/2021 33 4302.5000 LSE 14:22:02 1917369 08/07/2021 16 4302.5000 LSE 14:22:02 1917367 08/07/2021 392 4302.5000 LSE 14:22:50 1918327 08/07/2021 450 4301.5000 LSE 14:22:51 1918371 08/07/2021 151 4302.0000 LSE 14:22:51 1918365 08/07/2021 496 4302.0000 LSE 14:22:51 1918369 08/07/2021 270 4302.0000 LSE 14:22:51 1918367 08/07/2021 395 4301.0000 LSE 14:23:02 1918530 08/07/2021 161 4300.0000 LSE 14:24:05 1919780 08/07/2021 150 4300.0000 LSE 14:24:05 1919778 08/07/2021 50 4300.0000 LSE 14:24:05 1919776 08/07/2021 50 4300.0000 LSE 14:24:05 1919774 08/07/2021 208 4300.5000 LSE 14:24:05 1919772 08/07/2021 153 4300.5000 LSE 14:24:05 1919770 08/07/2021 337 4300.0000 LSE 14:25:16 1921064 08/07/2021 21 4300.0000 LSE 14:25:16 1921062 08/07/2021 21 4300.0000 LSE 14:25:16 1921066 08/07/2021 372 4299.5000 LSE 14:25:49 1921753 08/07/2021 379 4299.0000 LSE 14:26:07 1922094 08/07/2021 58 4305.0000 LSE 14:27:55 1924159 08/07/2021 50 4305.0000 LSE 14:27:55 1924157 08/07/2021 58 4306.0000 LSE 14:28:13 1924487 08/07/2021 130 4306.0000 LSE 14:28:13 1924485 08/07/2021 160 4306.0000 LSE 14:28:13 1924483 08/07/2021 244 4306.0000 LSE 14:28:13 1924481 08/07/2021 115 4305.5000 LSE 14:28:32 1924924 08/07/2021 104 4305.5000 LSE 14:28:32 1924922 08/07/2021 50 4305.5000 LSE 14:28:32 1924920 08/07/2021 150 4305.5000 LSE 14:28:32 1924918 08/07/2021 59 4305.5000 LSE 14:28:32 1924916 08/07/2021 15 4305.5000 LSE 14:28:32 1924914 08/07/2021 136 4305.5000 LSE 14:28:32 1924912 08/07/2021 58 4305.5000 LSE 14:28:32 1924910 08/07/2021 50 4305.5000 LSE 14:28:32 1924906 08/07/2021 163 4305.5000 LSE 14:28:32 1924908 08/07/2021 421 4305.5000 LSE 14:28:32 1924902 08/07/2021 127 4305.5000 LSE 14:28:32 1924898 08/07/2021 363 4305.5000 LSE 14:28:32 1924896 08/07/2021 45 4305.5000 LSE 14:28:32 1924904 08/07/2021 345 4305.5000 LSE 14:28:32 1924900 08/07/2021 393 4304.5000 LSE 14:28:43 1925122 08/07/2021 370 4306.0000 LSE 14:29:10 1925620 08/07/2021 418 4304.5000 LSE 14:29:25 1925968 08/07/2021 365 4304.5000 LSE 14:29:25 1925964 08/07/2021 378 4307.0000 LSE 14:29:55 1926999 08/07/2021 2 4306.0000 LSE 14:30:15 1933435 08/07/2021 380 4306.0000 LSE 14:30:15 1933433 08/07/2021 420 4306.0000 LSE 14:30:15 1933431 08/07/2021 346 4306.0000 LSE 14:30:15 1933429 08/07/2021 335 4305.5000 LSE 14:30:16 1933631 08/07/2021 50 4305.5000 LSE 14:30:16 1933629 08/07/2021 176 4305.5000 LSE 14:30:16 1933633 08/07/2021 239 4305.5000 LSE 14:30:16 1933635 08/07/2021 391 4305.5000 LSE 14:30:16 1933627 08/07/2021 398 4305.0000 LSE 14:30:32 1934613 08/07/2021 398 4307.0000 LSE 14:31:20 1936572 08/07/2021 641 4306.5000 LSE 14:31:24 1936716 08/07/2021 373 4306.5000 LSE 14:31:24 1936714 08/07/2021 315 4306.0000 LSE 14:31:31 1937012 08/07/2021 68 4306.0000 LSE 14:31:31 1937010 08/07/2021 351 4306.0000 LSE 14:31:31 1937008 08/07/2021 62 4306.0000 LSE 14:31:31 1937014 08/07/2021 67 4305.0000 LSE 14:31:32 1937051 08/07/2021 18 4305.0000 LSE 14:31:32 1937049 08/07/2021 173 4305.0000 LSE 14:31:32 1937047 08/07/2021 85 4305.0000 LSE 14:31:32 1937045 08/07/2021 360 4305.0000 LSE 14:31:32 1937040 08/07/2021 344 4301.0000 LSE 14:31:43 1937492 08/07/2021 402 4300.5000 LSE 14:32:01 1938866 08/07/2021 393 4300.0000 LSE 14:32:03 1938996 08/07/2021 389 4300.0000 LSE 14:32:03 1938998 08/07/2021 382 4299.0000 LSE 14:32:23 1939819 08/07/2021 350 4300.0000 LSE 14:32:23 1939795 08/07/2021 173 4302.5000 LSE 14:33:26 1942084 08/07/2021 134 4302.5000 LSE 14:33:26 1942082 08/07/2021 50 4302.5000 LSE 14:33:26 1942080 08/07/2021 300 4302.5000 LSE 14:33:26 1942072 08/07/2021 139 4302.5000 LSE 14:33:26 1942074 08/07/2021 51 4302.5000 LSE 14:33:26 1942076 08/07/2021 232 4302.5000 LSE 14:33:26 1942078 08/07/2021 355 4302.5000 LSE 14:33:26 1942066 08/07/2021 246 4302.5000 LSE 14:33:26 1942064 08/07/2021 66 4302.5000 LSE 14:33:26 1942060 08/07/2021 32 4302.5000 LSE 14:33:26 1942058 08/07/2021 204 4309.0000 LSE 14:34:57 1945078 08/07/2021 141 4309.0000 LSE 14:34:57 1945080 08/07/2021 401 4309.0000 LSE 14:34:57 1945082 08/07/2021 85 4308.5000 LSE 14:35:01 1945237 08/07/2021 98 4308.5000 LSE 14:35:01 1945233 08/07/2021 355 4308.5000 LSE 14:35:01 1945231 08/07/2021 34 4308.5000 LSE 14:35:05 1945369 08/07/2021 41 4308.5000 LSE 14:35:05 1945367 08/07/2021 162 4308.5000 LSE 14:35:05 1945364 08/07/2021 20 4308.5000 LSE 14:35:05 1945362 08/07/2021 273 4308.5000 LSE 14:35:05 1945360 08/07/2021 251 4308.5000 LSE 14:35:06 1945379 08/07/2021 122 4308.5000 LSE 14:35:06 1945375 08/07/2021 129 4308.5000 LSE 14:35:06 1945373 08/07/2021 20 4308.0000 LSE 14:35:32 1946305 08/07/2021 368 4308.0000 LSE 14:35:32 1946303 08/07/2021 20 4308.0000 LSE 14:35:32 1946299 08/07/2021 371 4308.5000 LSE 14:36:26 1948261 08/07/2021 47 4308.5000 LSE 14:36:26 1948255 08/07/2021 328 4308.5000 LSE 14:36:26 1948259 08/07/2021 22 4308.5000 LSE 14:36:26 1948257 08/07/2021 361 4308.0000 LSE 14:36:31 1948364 08/07/2021 419 4308.0000 LSE 14:36:31 1948366 08/07/2021 357 4307.0000 LSE 14:36:33 1948436 08/07/2021 382 4310.0000 LSE 14:37:53 1951081 08/07/2021 396 4310.0000 LSE 14:37:53 1951079 08/07/2021 420 4310.0000 LSE 14:37:53 1951077 08/07/2021 422 4311.5000 LSE 14:38:22 1952184 08/07/2021 407 4311.5000 LSE 14:38:22 1952182 08/07/2021 80 4311.5000 LSE 14:38:22 1952180 08/07/2021 335 4311.5000 LSE 14:38:22 1952178 08/07/2021 454 4311.0000 LSE 14:38:26 1952394 08/07/2021 262 4310.5000 LSE 14:38:37 1952833 08/07/2021 137 4310.5000 LSE 14:38:37 1952831 08/07/2021 358 4309.5000 LSE 14:38:42 1953045 08/07/2021 420 4312.5000 LSE 14:40:14 1956411 08/07/2021 367 4312.5000 LSE 14:40:14 1956409 08/07/2021 343 4312.5000 LSE 14:40:14 1956407 08/07/2021 420 4311.5000 LSE 14:40:16 1956492 08/07/2021 210 4311.5000 LSE 14:40:16 1956494 08/07/2021 246 4311.5000 LSE 14:40:29 1956855 08/07/2021 203 4311.5000 LSE 14:40:47 1957399 08/07/2021 150 4311.5000 LSE 14:40:47 1957397 08/07/2021 50 4311.5000 LSE 14:40:47 1957395 08/07/2021 394 4311.5000 LSE 14:40:47 1957393 08/07/2021 397 4311.5000 LSE 14:40:47 1957391 08/07/2021 135 4314.0000 LSE 14:42:06 1960030 08/07/2021 399 4314.0000 LSE 14:42:06 1960028 08/07/2021 197 4313.5000 LSE 14:42:35 1960973 08/07/2021 70 4313.5000 LSE 14:42:35 1960971 08/07/2021 19 4313.5000 LSE 14:42:35 1960969 08/07/2021 408 4313.5000 LSE 14:42:36 1961005 08/07/2021 116 4313.5000 LSE 14:42:36 1961003 08/07/2021 403 4313.5000 LSE 14:42:36 1961007 08/07/2021 171 4313.0000 LSE 14:43:26 1962627 08/07/2021 121 4313.0000 LSE 14:43:26 1962625 08/07/2021 121 4313.0000 LSE 14:43:26 1962623 08/07/2021 130 4313.0000 LSE 14:43:26 1962612 08/07/2021 140 4313.0000 LSE 14:43:26 1962615 08/07/2021 121 4313.0000 LSE 14:43:26 1962619 08/07/2021 520 4313.0000 LSE 14:43:26 1962610 08/07/2021 376 4313.0000 LSE 14:43:26 1962608 08/07/2021 132 4312.5000 LSE 14:43:33 1963000 08/07/2021 218 4312.5000 LSE 14:43:33 1962998 08/07/2021 377 4312.5000 LSE 14:43:33 1962996 08/07/2021 2 4312.5000 LSE 14:43:33 1962994 08/07/2021 362 4312.0000 LSE 14:43:41 1963321 08/07/2021 345 4311.5000 LSE 14:43:48 1963471 08/07/2021 15 4310.5000 LSE 14:45:04 1965617 08/07/2021 366 4310.5000 LSE 14:45:04 1965619 08/07/2021 344 4311.0000 LSE 14:45:04 1965602 08/07/2021 282 4311.0000 LSE 14:45:04 1965600 08/07/2021 105 4311.0000 LSE 14:45:04 1965598 08/07/2021 384 4309.5000 LSE 14:45:05 1965714 08/07/2021 48 4309.0000 LSE 14:45:47 1967194 08/07/2021 347 4309.0000 LSE 14:45:47 1967198 08/07/2021 343 4309.0000 LSE 14:45:47 1967196 08/07/2021 389 4307.5000 LSE 14:45:48 1967262 08/07/2021 69 4307.5000 LSE 14:45:48 1967256 08/07/2021 290 4307.5000 LSE 14:45:48 1967260 08/07/2021 58 4307.5000 LSE 14:45:48 1967258 08/07/2021 402 4312.0000 LSE 14:47:12 1970070 08/07/2021 383 4312.0000 LSE 14:47:12 1970068 08/07/2021 181 4312.0000 LSE 14:47:12 1970066 08/07/2021 206 4312.0000 LSE 14:47:12 1970064 08/07/2021 630 4311.0000 LSE 14:47:15 1970264 08/07/2021 242 4311.0000 LSE 14:47:15 1970262 08/07/2021 78 4311.0000 LSE 14:47:15 1970260 08/07/2021 290 4311.0000 LSE 14:47:15 1970258 08/07/2021 515 4310.5000 LSE 14:47:20 1970454 08/07/2021 363 4310.0000 LSE 14:47:22 1970506 08/07/2021 364 4310.0000 LSE 14:47:22 1970500 08/07/2021 359 4308.5000 LSE 14:47:28 1970667 08/07/2021 418 4308.0000 LSE 14:47:31 1970743 08/07/2021 374 4307.0000 LSE 14:48:24 1972725 08/07/2021 382 4305.5000 LSE 14:49:16 1974679 08/07/2021 401 4305.5000 LSE 14:49:16 1974677 08/07/2021 150 4305.0000 LSE 14:49:19 1974745 08/07/2021 196 4305.0000 LSE 14:49:19 1974743 08/07/2021 339 4304.5000 LSE 14:49:34 1975220 08/07/2021 374 4304.0000 LSE 14:49:53 1976189 08/07/2021 416 4304.0000 LSE 14:49:53 1976173 08/07/2021 346 4304.0000 LSE 14:49:53 1976169 08/07/2021 381 4304.0000 LSE 14:49:53 1976167 08/07/2021 385 4304.5000 LSE 14:50:37 1977859 08/07/2021 371 4304.5000 LSE 14:50:37 1977857 08/07/2021 500 4306.0000 LSE 14:50:48 1978161 08/07/2021 347 4305.5000 LSE 14:50:52 1978477 08/07/2021 375 4305.5000 LSE 14:50:55 1978647 08/07/2021 363 4305.5000 LSE 14:50:55 1978645 08/07/2021 414 4306.0000 LSE 14:50:55 1978643 08/07/2021 387 4305.0000 LSE 14:51:05 1979053 08/07/2021 349 4305.0000 LSE 14:51:05 1979055 08/07/2021 373 4305.0000 LSE 14:51:05 1979051 08/07/2021 500 4309.0000 LSE 14:51:42 1980118 08/07/2021 299 4308.5000 LSE 14:51:46 1980211 08/07/2021 388 4308.5000 LSE 14:51:46 1980207 08/07/2021 338 4308.5000 LSE 14:51:46 1980205 08/07/2021 398 4308.0000 LSE 14:51:49 1980274 08/07/2021 364 4308.0000 LSE 14:51:49 1980272 08/07/2021 102 4307.5000 LSE 14:51:50 1980355 08/07/2021 383 4307.5000 LSE 14:51:50 1980353 08/07/2021 313 4307.5000 LSE 14:51:50 1980357 08/07/2021 380 4307.0000 LSE 14:51:56 1980514 08/07/2021 484 4312.0000 LSE 14:52:51 1982241 08/07/2021 465 4316.5000 LSE 14:53:52 1984024 08/07/2021 50 4316.5000 LSE 14:53:52 1984022 08/07/2021 465 4316.5000 LSE 14:53:52 1984020 08/07/2021 24 4317.5000 LSE 14:54:34 1984943 08/07/2021 331 4317.5000 LSE 14:54:34 1984941 08/07/2021 341 4317.5000 LSE 14:54:34 1984939 08/07/2021 11 4317.5000 LSE 14:54:34 1984935 08/07/2021 386 4317.5000 LSE 14:54:34 1984937 08/07/2021 73 4316.0000 LSE 14:54:35 1985029 08/07/2021 308 4317.0000 LSE 14:54:35 1985008 08/07/2021 72 4317.0000 LSE 14:54:35 1985010 08/07/2021 366 4317.0000 LSE 14:54:35 1985006 08/07/2021 117 4317.0000 LSE 14:54:35 1985004 08/07/2021 230 4317.0000 LSE 14:54:35 1985002 08/07/2021 608 4317.0000 LSE 14:54:35 1984990 08/07/2021 63 4317.0000 LSE 14:54:35 1984988 08/07/2021 158 4317.0000 LSE 14:54:35 1984984 08/07/2021 156 4317.0000 LSE 14:54:35 1984974 08/07/2021 271 4316.0000 LSE 14:54:39 1985153 08/07/2021 421 4313.0000 LSE 14:55:09 1986115 08/07/2021 110 4313.0000 LSE 14:56:12 1988012 08/07/2021 196 4313.0000 LSE 14:56:12 1988010 08/07/2021 110 4313.0000 LSE 14:56:12 1988008 08/07/2021 129 4313.5000 LSE 14:56:44 1989155 08/07/2021 19 4313.5000 LSE 14:56:44 1989157 08/07/2021 402 4313.5000 LSE 14:57:11 1989956 08/07/2021 388 4313.5000 LSE 14:57:11 1989954 08/07/2021 205 4313.5000 LSE 14:57:11 1989952 08/07/2021 402 4312.5000 LSE 14:57:12 1990028 08/07/2021 338 4312.5000 LSE 14:57:12 1990026 08/07/2021 76 4312.5000 LSE 14:57:45 1991107 08/07/2021 52 4312.5000 LSE 14:57:45 1991105 08/07/2021 395 4312.0000 LSE 14:57:50 1991259 08/07/2021 372 4312.5000 LSE 14:57:50 1991250 08/07/2021 396 4312.5000 LSE 14:57:50 1991248 08/07/2021 246 4312.5000 LSE 14:57:50 1991246 08/07/2021 56 4312.5000 LSE 14:58:35 1992745 08/07/2021 43 4312.5000 LSE 14:58:35 1992743 08/07/2021 217 4312.5000 LSE 14:58:35 1992739 08/07/2021 99 4312.5000 LSE 14:58:35 1992737 08/07/2021 357 4312.0000 LSE 14:58:36 1992779 08/07/2021 405 4313.5000 LSE 14:59:36 1994954 08/07/2021 399 4314.0000 LSE 14:59:36 1994941 08/07/2021 419 4314.0000 LSE 14:59:36 1994935 08/07/2021 361 4314.0000 LSE 14:59:36 1994931 08/07/2021 102 4313.0000 LSE 14:59:41 1995101 08/07/2021 66 4313.0000 LSE 14:59:41 1995099 08/07/2021 144 4313.0000 LSE 14:59:41 1995097 08/07/2021 102 4313.0000 LSE 14:59:41 1995095 08/07/2021 140 4314.5000 LSE 15:00:15 1996551 08/07/2021 140 4314.5000 LSE 15:00:15 1996555 08/07/2021 104 4314.5000 LSE 15:00:15 1996553 08/07/2021 128 4316.5000 LSE 15:00:49 1997907 08/07/2021 244 4316.5000 LSE 15:00:49 1997905 08/07/2021 62 4316.5000 LSE 15:00:49 1997903 08/07/2021 203 4316.5000 LSE 15:00:49 1997901 08/07/2021 78 4316.5000 LSE 15:00:49 1997899 08/07/2021 383 4316.0000 LSE 15:00:55 1998082 08/07/2021 15 4316.0000 LSE 15:01:02 1998258 08/07/2021 306 4316.0000 LSE 15:01:02 1998254 08/07/2021 35 4316.0000 LSE 15:01:02 1998252 08/07/2021 83 4316.0000 LSE 15:01:02 1998256 08/07/2021 388 4315.0000 LSE 15:01:09 1998532 08/07/2021 384 4314.0000 LSE 15:01:14 1998689 08/07/2021 411 4310.5000 LSE 15:01:56 2000366 08/07/2021 148 4314.0000 LSE 15:02:47 2002209 08/07/2021 89 4314.0000 LSE 15:02:47 2002207 08/07/2021 131 4314.0000 LSE 15:02:47 2002205 08/07/2021 155 4314.0000 LSE 15:02:47 2002203 08/07/2021 237 4314.0000 LSE 15:02:47 2002201 08/07/2021 408 4313.5000 LSE 15:02:51 2002365 08/07/2021 50 4313.5000 LSE 15:02:51 2002359 08/07/2021 180 4313.5000 LSE 15:02:51 2002357 08/07/2021 150 4313.5000 LSE 15:02:51 2002361 08/07/2021 1 4313.5000 LSE 15:02:51 2002363 08/07/2021 469 4313.5000 LSE 15:02:51 2002353 08/07/2021 342 4309.5000 LSE 15:04:14 2005784 08/07/2021 370 4309.5000 LSE 15:04:14 2005782 08/07/2021 180 4309.0000 LSE 15:04:27 2006110 08/07/2021 50 4309.0000 LSE 15:04:27 2006108 08/07/2021 150 4309.0000 LSE 15:04:27 2006106 08/07/2021 101 4309.0000 LSE 15:04:27 2006100 08/07/2021 282 4309.0000 LSE 15:04:27 2006102 08/07/2021 388 4309.0000 LSE 15:04:27 2006104 08/07/2021 281 4308.0000 LSE 15:04:29 2006184 08/07/2021 140 4308.0000 LSE 15:04:29 2006182 08/07/2021 373 4305.5000 LSE 15:05:34 2007981 08/07/2021 310 4305.5000 LSE 15:05:34 2007979 08/07/2021 69 4305.5000 LSE 15:05:34 2007977 08/07/2021 339 4305.0000 LSE 15:05:36 2008051 08/07/2021 382 4305.0000 LSE 15:05:36 2008041 08/07/2021 359 4305.0000 LSE 15:06:04 2008911 08/07/2021 114 4306.0000 LSE 15:06:45 2010219 08/07/2021 22 4304.0000 LSE 15:06:50 2010419 08/07/2021 78 4304.0000 LSE 15:06:50 2010417 08/07/2021 61 4304.0000 LSE 15:06:50 2010415 08/07/2021 176 4304.0000 LSE 15:06:50 2010413 08/07/2021 50 4304.0000 LSE 15:06:50 2010411 08/07/2021 430 4305.0000 LSE 15:06:50 2010409 08/07/2021 397 4305.5000 LSE 15:06:50 2010404 08/07/2021 408 4305.5000 LSE 15:06:50 2010400 08/07/2021 36 4305.5000 LSE 15:06:50 2010398 08/07/2021 517 4305.5000 LSE 15:06:50 2010396 08/07/2021 358 4303.5000 LSE 15:07:01 2010804 08/07/2021 347 4303.5000 LSE 15:07:01 2010802 08/07/2021 409 4302.5000 LSE 15:07:05 2010989 08/07/2021 511 4302.5000 LSE 15:07:05 2010987 08/07/2021 395 4301.0000 LSE 15:07:20 2011592 08/07/2021 239 4300.5000 LSE 15:08:26 2013769 08/07/2021 106 4300.5000 LSE 15:08:26 2013767 08/07/2021 50 4300.5000 LSE 15:08:26 2013765 08/07/2021 357 4300.5000 LSE 15:08:26 2013753 08/07/2021 86 4300.5000 LSE 15:08:26 2013751 08/07/2021 170 4300.5000 LSE 15:08:26 2013749 08/07/2021 69 4300.5000 LSE 15:08:26 2013747 08/07/2021 35 4300.5000 LSE 15:08:26 2013741 08/07/2021 367 4299.5000 LSE 15:08:34 2013971 08/07/2021 64 4299.5000 LSE 15:08:34 2013967 08/07/2021 320 4299.5000 LSE 15:08:34 2013969 08/07/2021 62 4299.0000 LSE 15:08:36 2014025 08/07/2021 67 4299.0000 LSE 15:08:36 2014023 08/07/2021 227 4299.0000 LSE 15:08:36 2014021 08/07/2021 347 4298.5000 LSE 15:09:21 2015721 08/07/2021 149 4298.5000 LSE 15:09:21 2015718 08/07/2021 38 4298.5000 LSE 15:09:21 2015716 08/07/2021 180 4298.5000 LSE 15:09:21 2015714 08/07/2021 408 4298.5000 LSE 15:09:21 2015706 08/07/2021 81 4298.0000 LSE 15:09:50 2016881 08/07/2021 324 4298.0000 LSE 15:09:50 2016885 08/07/2021 24 4295.0000 LSE 15:10:13 2017915 08/07/2021 349 4295.0000 LSE 15:10:15 2018013 08/07/2021 354 4294.5000 LSE 15:10:16 2018034 08/07/2021 1 4294.5000 LSE 15:10:26 2018485 08/07/2021 405 4294.0000 LSE 15:10:28 2018553 08/07/2021 381 4294.0000 LSE 15:10:59 2019623 08/07/2021 146 4295.0000 LSE 15:11:27 2020584 08/07/2021 230 4295.0000 LSE 15:11:27 2020582 08/07/2021 378 4295.0000 LSE 15:11:27 2020572 08/07/2021 385 4295.0000 LSE 15:11:27 2020574 08/07/2021 353 4292.0000 LSE 15:11:40 2021004 08/07/2021 358 4290.5000 LSE 15:12:00 2021605 08/07/2021 182 4288.5000 LSE 15:13:04 2023411 08/07/2021 210 4288.5000 LSE 15:13:04 2023409 08/07/2021 392 4288.5000 LSE 15:13:04 2023407 08/07/2021 344 4288.5000 LSE 15:13:04 2023405 08/07/2021 397 4290.5000 LSE 15:13:56 2024697 08/07/2021 180 4290.0000 LSE 15:13:59 2024810 08/07/2021 85 4290.0000 LSE 15:13:59 2024814 08/07/2021 90 4290.0000 LSE 15:13:59 2024812 08/07/2021 186 4290.0000 LSE 15:13:59 2024808 08/07/2021 311 4290.0000 LSE 15:13:59 2024806 08/07/2021 177 4290.0000 LSE 15:13:59 2024804 08/07/2021 108 4290.0000 LSE 15:13:59 2024802 08/07/2021 59 4290.0000 LSE 15:13:59 2024800 08/07/2021 395 4289.5000 LSE 15:14:03 2024915 08/07/2021 407 4289.5000 LSE 15:14:03 2024913 08/07/2021 408 4288.0000 LSE 15:14:09 2025186 08/07/2021 368 4287.5000 LSE 15:14:46 2026330 08/07/2021 360 4287.0000 LSE 15:15:23 2027696 08/07/2021 341 4287.0000 LSE 15:15:23 2027694 08/07/2021 367 4286.5000 LSE 15:15:25 2027727 08/07/2021 364 4285.0000 LSE 15:15:51 2028725 08/07/2021 9 4285.0000 LSE 15:15:51 2028723 08/07/2021 51 4284.0000 LSE 15:15:55 2028998 08/07/2021 322 4284.0000 LSE 15:15:55 2028996 08/07/2021 322 4284.0000 LSE 15:15:55 2028989 08/07/2021 50 4284.0000 LSE 15:15:55 2028987 08/07/2021 398 4283.0000 LSE 15:16:32 2030709 08/07/2021 65 4281.5000 LSE 15:17:06 2031936 08/07/2021 34 4281.5000 LSE 15:17:06 2031932 08/07/2021 50 4281.5000 LSE 15:17:06 2031930 08/07/2021 50 4281.5000 LSE 15:17:06 2031926 08/07/2021 150 4281.5000 LSE 15:17:06 2031924 08/07/2021 402 4281.5000 LSE 15:17:06 2031920 08/07/2021 343 4281.5000 LSE 15:17:06 2031918 08/07/2021 411 4280.5000 LSE 15:17:23 2032411 08/07/2021 387 4280.5000 LSE 15:17:44 2033032 08/07/2021 24 4279.5000 LSE 15:17:58 2033505 08/07/2021 349 4279.5000 LSE 15:17:58 2033503 08/07/2021 349 4279.5000 LSE 15:17:58 2033501 08/07/2021 355 4278.5000 LSE 15:18:41 2034905 08/07/2021 358 4279.0000 LSE 15:19:09 2035788 08/07/2021 14 4279.0000 LSE 15:19:09 2035786 08/07/2021 202 4279.0000 LSE 15:19:09 2035791 08/07/2021 136 4279.0000 LSE 15:19:09 2035793 08/07/2021 365 4278.5000 LSE 15:19:17 2036044 08/07/2021 384 4278.0000 LSE 15:19:30 2036490 08/07/2021 346 4278.0000 LSE 15:19:30 2036486 08/07/2021 374 4281.5000 LSE 15:20:47 2039563 08/07/2021 368 4282.5000 LSE 15:21:11 2040409 08/07/2021 351 4282.5000 LSE 15:21:11 2040407 08/07/2021 409 4282.0000 LSE 15:21:33 2041043 08/07/2021 419 4282.0000 LSE 15:21:33 2041041 08/07/2021 399 4285.5000 LSE 15:22:36 2043411 08/07/2021 150 4286.0000 LSE 15:22:55 2044448 08/07/2021 200 4285.5000 LSE 15:23:04 2044911 08/07/2021 381 4285.5000 LSE 15:23:04 2044913 08/07/2021 221 4285.5000 LSE 15:23:04 2044917 08/07/2021 200 4285.5000 LSE 15:23:04 2044915 08/07/2021 200 4285.5000 LSE 15:23:04 2044921 08/07/2021 463 4287.0000 LSE 15:23:25 2045602 08/07/2021 103 4286.0000 LSE 15:23:26 2045666 08/07/2021 236 4286.0000 LSE 15:23:26 2045664 08/07/2021 351 4286.0000 LSE 15:23:26 2045661 08/07/2021 375 4287.0000 LSE 15:23:26 2045612 08/07/2021 421 4286.5000 LSE 15:23:26 2045608 08/07/2021 390 4286.5000 LSE 15:23:26 2045606 08/07/2021 392 4285.0000 LSE 15:23:29 2045730 08/07/2021 390 4285.5000 LSE 15:24:01 2047001 08/07/2021 395 4285.5000 LSE 15:24:01 2046999 08/07/2021 346 4285.0000 LSE 15:24:14 2047685 08/07/2021 395 4285.0000 LSE 15:24:34 2048459 08/07/2021 367 4285.5000 LSE 15:25:19 2050681 08/07/2021 368 4285.5000 LSE 15:25:19 2050674 08/07/2021 389 4285.5000 LSE 15:25:19 2050668 08/07/2021 357 4285.5000 LSE 15:25:19 2050666 08/07/2021 341 4286.5000 LSE 15:26:18 2054952 08/07/2021 126 4286.5000 LSE 15:26:18 2054946 08/07/2021 35 4286.5000 LSE 15:26:18 2054944 08/07/2021 170 4286.5000 LSE 15:26:18 2054942 08/07/2021 50 4286.5000 LSE 15:26:18 2054940 08/07/2021 299 4286.5000 LSE 15:26:18 2054938 08/07/2021 111 4286.5000 LSE 15:26:18 2054936 08/07/2021 353 4286.5000 LSE 15:26:18 2054934 08/07/2021 340 4283.5000 LSE 15:26:42 2055905 08/07/2021 406 4282.5000 LSE 15:26:45 2056122 08/07/2021 368 4281.5000 LSE 15:27:00 2056515 08/07/2021 104 4283.0000 LSE 15:27:46 2057859 08/07/2021 144 4283.0000 LSE 15:27:46 2057855 08/07/2021 101 4283.0000 LSE 15:27:46 2057853 08/07/2021 378 4286.0000 LSE 15:28:25 2060019 08/07/2021 369 4286.0000 LSE 15:28:25 2060023 08/07/2021 375 4286.0000 LSE 15:28:43 2060509 08/07/2021 180 4291.0000 LSE 15:30:10 2063779 08/07/2021 412 4291.0000 LSE 15:30:10 2063775 08/07/2021 429 4291.0000 LSE 15:30:18 2064172 08/07/2021 376 4290.5000 LSE 15:30:24 2064376 08/07/2021 280 4290.5000 LSE 15:30:24 2064374 08/07/2021 105 4290.5000 LSE 15:30:24 2064372 08/07/2021 256 4290.5000 LSE 15:30:24 2064370 08/07/2021 92 4290.5000 LSE 15:30:24 2064368 08/07/2021 387 4289.5000 LSE 15:30:48 2065091 08/07/2021 65 4289.5000 LSE 15:30:48 2065089 08/07/2021 259 4289.5000 LSE 15:30:48 2065087 08/07/2021 123 4289.5000 LSE 15:30:48 2065085 08/07/2021 439 4289.0000 LSE 15:31:19 2066074 08/07/2021 340 4289.0000 LSE 15:31:19 2066076 08/07/2021 343 4288.0000 LSE 15:31:20 2066149 08/07/2021 495 4288.5000 LSE 15:31:20 2066090 08/07/2021 403 4290.5000 LSE 15:32:12 2068142 08/07/2021 420 4290.0000 LSE 15:32:13 2068203 08/07/2021 371 4289.5000 LSE 15:32:16 2068238 08/07/2021 53 4289.5000 LSE 15:32:16 2068236 08/07/2021 295 4289.5000 LSE 15:32:16 2068234 08/07/2021 392 4289.0000 LSE 15:32:27 2068581 08/07/2021 351 4288.0000 LSE 15:32:36 2068761 08/07/2021 385 4287.5000 LSE 15:32:42 2068930 08/07/2021 19 4287.5000 LSE 15:32:42 2068928 08/07/2021 363 4288.0000 LSE 15:33:33 2070983 08/07/2021 21 4288.0000 LSE 15:33:33 2070985 08/07/2021 212 4287.0000 LSE 15:33:40 2071134 08/07/2021 92 4287.0000 LSE 15:33:40 2071130 08/07/2021 102 4287.0000 LSE 15:33:40 2071126 08/07/2021 243 4288.0000 LSE 15:34:23 2072864 08/07/2021 146 4288.0000 LSE 15:34:23 2072862 08/07/2021 345 4288.0000 LSE 15:34:23 2072860 08/07/2021 57 4288.0000 LSE 15:34:50 2073620 08/07/2021 350 4288.0000 LSE 15:34:50 2073624 08/07/2021 326 4288.0000 LSE 15:34:50 2073622 08/07/2021 88 4288.5000 LSE 15:35:13 2074480 08/07/2021 50 4288.5000 LSE 15:35:13 2074478 08/07/2021 50 4288.5000 LSE 15:35:13 2074476 08/07/2021 170 4288.5000 LSE 15:35:13 2074474 08/07/2021 421 4288.5000 LSE 15:35:13 2074472 08/07/2021 408 4287.0000 LSE 15:35:16 2074622 08/07/2021 351 4286.5000 LSE 15:35:24 2074801 08/07/2021 54 4285.5000 LSE 15:36:14 2076421 08/07/2021 325 4285.5000 LSE 15:36:14 2076419 08/07/2021 275 4285.5000 LSE 15:36:14 2076417 08/07/2021 101 4285.5000 LSE 15:36:14 2076415 08/07/2021 418 4284.5000 LSE 15:36:24 2076812 08/07/2021 346 4284.5000 LSE 15:36:24 2076810 08/07/2021 13 4284.5000 LSE 15:37:28 2079224 08/07/2021 50 4284.5000 LSE 15:37:28 2079222 08/07/2021 343 4284.5000 LSE 15:37:28 2079220 08/07/2021 343 4284.5000 LSE 15:37:28 2079216 08/07/2021 50 4284.5000 LSE 15:37:28 2079214 08/07/2021 50 4284.5000 LSE 15:37:28 2079212 08/07/2021 34 4284.5000 LSE 15:37:28 2079210 08/07/2021 363 4284.5000 LSE 15:37:28 2079208 08/07/2021 397 4284.5000 LSE 15:37:28 2079204 08/07/2021 431 4284.5000 LSE 15:37:28 2079202 08/07/2021 385 4283.0000 LSE 15:37:41 2079596 08/07/2021 375 4283.0000 LSE 15:37:41 2079594 08/07/2021 75 4281.5000 LSE 15:38:00 2079996 08/07/2021 380 4283.0000 LSE 15:38:58 2081922 08/07/2021 382 4283.0000 LSE 15:38:58 2081918 08/07/2021 360 4283.0000 LSE 15:38:58 2081916 08/07/2021 350 4283.0000 LSE 15:38:58 2081914 08/07/2021 116 4282.0000 LSE 15:39:15 2082536 08/07/2021 250 4282.0000 LSE 15:39:25 2082777 08/07/2021 141 4285.5000 LSE 15:40:38 2085208 08/07/2021 207 4285.5000 LSE 15:40:38 2085206 08/07/2021 376 4285.0000 LSE 15:40:40 2085249 08/07/2021 414 4285.0000 LSE 15:40:40 2085247 08/07/2021 119 4284.0000 LSE 15:40:48 2085660 08/07/2021 235 4284.0000 LSE 15:40:48 2085652 08/07/2021 404 4284.0000 LSE 15:40:48 2085647 08/07/2021 352 4284.0000 LSE 15:40:48 2085645 08/07/2021 356 4283.5000 LSE 15:41:15 2086649 08/07/2021 405 4282.5000 LSE 15:41:19 2086774 08/07/2021 375 4281.5000 LSE 15:41:30 2087119 08/07/2021 274 4281.5000 LSE 15:41:30 2087117 08/07/2021 146 4281.5000 LSE 15:41:30 2087115 08/07/2021 356 4280.0000 LSE 15:42:00 2087771 08/07/2021 407 4280.0000 LSE 15:42:28 2088360 08/07/2021 64 4282.5000 LSE 15:43:27 2090461 08/07/2021 137 4282.5000 LSE 15:43:27 2090459 08/07/2021 379 4285.0000 LSE 15:44:02 2091372 08/07/2021 763 4289.0000 LSE 15:44:35 2092204 08/07/2021 379 4289.0000 LSE 15:44:35 2092202 08/07/2021 362 4289.0000 LSE 15:44:35 2092200 08/07/2021 410 4289.5000 LSE 15:44:45 2092676 08/07/2021 410 4289.5000 LSE 15:44:45 2092649 08/07/2021 394 4289.5000 LSE 15:45:03 2093292 08/07/2021 389 4289.5000 LSE 15:45:03 2093290 08/07/2021 363 4289.5000 LSE 15:45:03 2093285 08/07/2021 197 4289.5000 LSE 15:45:03 2093281 08/07/2021 224 4289.5000 LSE 15:45:03 2093283 08/07/2021 124 4290.0000 LSE 15:45:03 2093239 08/07/2021 50 4290.0000 LSE 15:45:03 2093237 08/07/2021 348 4290.0000 LSE 15:45:03 2093235 08/07/2021 283 4288.5000 LSE 15:45:05 2093595 08/07/2021 58 4288.5000 LSE 15:45:05 2093592 08/07/2021 359 4288.5000 LSE 15:45:05 2093588 08/07/2021 391 4288.5000 LSE 15:45:05 2093586 08/07/2021 19 4288.5000 LSE 15:45:05 2093584 08/07/2021 144 4288.5000 LSE 15:45:05 2093582 08/07/2021 62 4288.5000 LSE 15:45:05 2093580 08/07/2021 226 4288.5000 LSE 15:45:05 2093578 08/07/2021 542 4288.5000 LSE 15:45:05 2093576 08/07/2021 402 4286.0000 LSE 15:45:38 2094663 08/07/2021 428 4285.5000 LSE 15:46:29 2096595 08/07/2021 12 4285.5000 LSE 15:46:29 2096591 08/07/2021 18 4286.0000 LSE 15:46:29 2096571 08/07/2021 374 4286.0000 LSE 15:46:29 2096567 08/07/2021 390 4286.0000 LSE 15:46:29 2096573 08/07/2021 376 4285.0000 LSE 15:46:40 2097032 08/07/2021 222 4285.0000 LSE 15:46:51 2097461 08/07/2021 344 4285.0000 LSE 15:46:51 2097463 08/07/2021 125 4285.0000 LSE 15:46:51 2097450 08/07/2021 50 4285.0000 LSE 15:46:51 2097448 08/07/2021 404 4285.0000 LSE 15:47:48 2099579 08/07/2021 399 4285.0000 LSE 15:47:48 2099577 08/07/2021 189 4284.5000 LSE 15:48:05 2100224 08/07/2021 40 4284.5000 LSE 15:48:05 2100222 08/07/2021 363 4284.5000 LSE 15:48:10 2100398 08/07/2021 129 4284.5000 LSE 15:48:10 2100396 08/07/2021 77 4284.5000 LSE 15:48:10 2100394 08/07/2021 47 4284.0000 LSE 15:48:11 2100439 08/07/2021 150 4284.0000 LSE 15:48:11 2100437 08/07/2021 122 4284.0000 LSE 15:48:11 2100433 08/07/2021 50 4284.0000 LSE 15:48:11 2100435 08/07/2021 353 4284.0000 LSE 15:48:11 2100428 08/07/2021 104 4284.0000 LSE 15:49:07 2102871 08/07/2021 254 4284.0000 LSE 15:49:07 2102869 08/07/2021 198 4284.0000 LSE 15:49:07 2102867 08/07/2021 200 4284.0000 LSE 15:49:07 2102865 08/07/2021 150 4283.5000 LSE 15:49:12 2103163 08/07/2021 50 4283.5000 LSE 15:49:12 2103161 08/07/2021 14 4283.5000 LSE 15:49:12 2103165 08/07/2021 183 4283.5000 LSE 15:49:12 2103167 08/07/2021 486 4283.5000 LSE 15:49:12 2103157 08/07/2021 194 4285.0000 LSE 15:50:11 2105273 08/07/2021 155 4285.0000 LSE 15:50:11 2105271 08/07/2021 380 4284.5000 LSE 15:50:22 2105554 08/07/2021 282 4284.5000 LSE 15:50:22 2105543 08/07/2021 125 4284.5000 LSE 15:50:22 2105541 08/07/2021 370 4284.5000 LSE 15:50:22 2105531 08/07/2021 50 4284.5000 LSE 15:50:22 2105535 08/07/2021 8 4284.5000 LSE 15:50:22 2105539 08/07/2021 370 4284.5000 LSE 15:50:22 2105525 08/07/2021 338 4284.5000 LSE 15:50:22 2105523 08/07/2021 414 4284.0000 LSE 15:50:26 2105803 08/07/2021 232 4281.5000 LSE 15:50:32 2106138 08/07/2021 12 4281.5000 LSE 15:50:32 2106136 08/07/2021 153 4281.5000 LSE 15:50:34 2106325 08/07/2021 340 4284.5000 LSE 15:52:11 2110210 08/07/2021 332 4285.0000 LSE 15:52:20 2110622 08/07/2021 17 4285.0000 LSE 15:52:20 2110620 08/07/2021 430 4285.0000 LSE 15:52:20 2110618 08/07/2021 393 4284.5000 LSE 15:52:30 2110860 08/07/2021 264 4284.5000 LSE 15:52:30 2110850 08/07/2021 72 4284.5000 LSE 15:52:30 2110848 08/07/2021 356 4284.5000 LSE 15:52:30 2110854 08/07/2021 34 4284.5000 LSE 15:52:30 2110852 08/07/2021 343 4284.5000 LSE 15:52:30 2110856 08/07/2021 59 4284.0000 LSE 15:52:35 2111002 08/07/2021 207 4284.0000 LSE 15:52:35 2111000 08/07/2021 210 4284.0000 LSE 15:52:39 2111181 08/07/2021 136 4284.0000 LSE 15:52:39 2111179 08/07/2021 50 4284.0000 LSE 15:52:39 2111177 08/07/2021 350 4284.0000 LSE 15:52:39 2111167 08/07/2021 155 4284.0000 LSE 15:52:39 2111165 08/07/2021 50 4288.5000 LSE 15:53:44 2113263 08/07/2021 80 4289.0000 LSE 15:53:44 2113257 08/07/2021 424 4289.0000 LSE 15:53:44 2113261 08/07/2021 313 4289.0000 LSE 15:53:44 2113259 08/07/2021 304 4288.0000 LSE 15:53:46 2113376 08/07/2021 164 4288.0000 LSE 15:53:47 2113389 08/07/2021 41 4288.0000 LSE 15:53:47 2113387 08/07/2021 266 4288.0000 LSE 15:53:47 2113385 08/07/2021 369 4289.0000 LSE 15:54:25 2114653 08/07/2021 288 4288.0000 LSE 15:54:28 2114820 08/07/2021 50 4288.0000 LSE 15:54:28 2114818 08/07/2021 50 4288.0000 LSE 15:54:28 2114816 08/07/2021 466 4288.0000 LSE 15:54:28 2114814 08/07/2021 410 4288.0000 LSE 15:54:28 2114812 08/07/2021 160 4287.0000 LSE 15:55:11 2116544 08/07/2021 395 4287.0000 LSE 15:55:11 2116541 08/07/2021 376 4287.0000 LSE 15:55:11 2116535 08/07/2021 98 4286.0000 LSE 15:55:19 2116823 08/07/2021 245 4286.0000 LSE 15:55:19 2116821 08/07/2021 366 4285.5000 LSE 15:55:28 2117144 08/07/2021 406 4285.0000 LSE 15:55:33 2117385 08/07/2021 360 4283.5000 LSE 15:55:58 2118031 08/07/2021 58 4285.0000 LSE 15:56:40 2119454 08/07/2021 190 4285.0000 LSE 15:56:40 2119452 08/07/2021 81 4285.0000 LSE 15:56:40 2119458 08/07/2021 50 4285.0000 LSE 15:56:40 2119456 08/07/2021 133 4285.0000 LSE 15:56:40 2119450 08/07/2021 155 4285.0000 LSE 15:56:40 2119448 08/07/2021 103 4285.0000 LSE 15:56:40 2119446 08/07/2021 176 4285.0000 LSE 15:56:40 2119444 08/07/2021 238 4285.0000 LSE 15:56:40 2119442 08/07/2021 355 4286.5000 LSE 15:57:40 2121668 08/07/2021 28 4286.5000 LSE 15:58:01 2122736 08/07/2021 359 4286.5000 LSE 15:58:01 2122734 08/07/2021 360 4286.5000 LSE 15:58:01 2122726 08/07/2021 56 4286.5000 LSE 15:58:01 2122716 08/07/2021 382 4286.5000 LSE 15:58:01 2122724 08/07/2021 154 4286.5000 LSE 15:58:01 2122722 08/07/2021 159 4286.5000 LSE 15:58:01 2122714 08/07/2021 58 4286.5000 LSE 15:58:27 2123494 08/07/2021 190 4286.5000 LSE 15:58:27 2123492 08/07/2021 103 4286.5000 LSE 15:58:27 2123490 08/07/2021 200 4286.5000 LSE 15:58:27 2123488 08/07/2021 37 4286.5000 LSE 15:58:27 2123486 08/07/2021 45 4286.5000 LSE 15:58:27 2123484 08/07/2021 101 4286.5000 LSE 15:58:30 2123585 08/07/2021 388 4286.0000 LSE 15:58:42 2123901 08/07/2021 388 4285.0000 LSE 15:58:50 2124111 08/07/2021 222 4282.0000 LSE 15:59:32 2125931 08/07/2021 197 4282.0000 LSE 15:59:32 2125929 08/07/2021 385 4281.5000 LSE 16:00:01 2128393 08/07/2021 383 4281.5000 LSE 16:00:01 2128389 08/07/2021 379 4282.0000 LSE 16:00:01 2128334 08/07/2021 413 4282.0000 LSE 16:00:01 2128332 08/07/2021 149 4282.0000 LSE 16:00:55 2131235 08/07/2021 87 4282.0000 LSE 16:00:55 2131233 08/07/2021 190 4282.0000 LSE 16:00:55 2131231 08/07/2021 360 4282.0000 LSE 16:00:55 2131215 08/07/2021 347 4282.0000 LSE 16:00:55 2131213 08/07/2021 421 4281.5000 LSE 16:01:00 2131424 08/07/2021 398 4280.0000 LSE 16:01:04 2131721 08/07/2021 383 4284.0000 LSE 16:02:29 2135711 08/07/2021 707 4283.5000 LSE 16:02:46 2136224 08/07/2021 431 4283.5000 LSE 16:02:46 2136222 08/07/2021 58 4284.5000 LSE 16:03:10 2136977 08/07/2021 160 4284.5000 LSE 16:03:10 2136975 08/07/2021 341 4284.0000 LSE 16:03:58 2138328 08/07/2021 526 4284.0000 LSE 16:03:58 2138326 08/07/2021 459 4284.0000 LSE 16:04:17 2139071 08/07/2021 17 4283.0000 LSE 16:04:40 2139724 08/07/2021 366 4283.0000 LSE 16:04:40 2139722 08/07/2021 334 4283.5000 LSE 16:04:40 2139705 08/07/2021 768 4283.5000 LSE 16:04:40 2139707 08/07/2021 31 4283.5000 LSE 16:04:40 2139703 08/07/2021 607 4283.5000 LSE 16:04:40 2139701 08/07/2021 186 4283.5000 LSE 16:04:40 2139699 08/07/2021 31 4283.5000 LSE 16:04:40 2139697 08/07/2021 298 4285.0000 LSE 16:05:15 2141458 08/07/2021 50 4285.0000 LSE 16:05:15 2141456 08/07/2021 27 4285.0000 LSE 16:05:15 2141454 08/07/2021 255 4285.0000 LSE 16:05:15 2141446 08/07/2021 50 4285.0000 LSE 16:05:15 2141444 08/07/2021 50 4285.0000 LSE 16:05:15 2141440 08/07/2021 407 4285.0000 LSE 16:05:15 2141438 08/07/2021 220 4287.0000 LSE 16:06:25 2143887 08/07/2021 489 4287.0000 LSE 16:06:25 2143885 08/07/2021 121 4287.0000 LSE 16:06:25 2143883 08/07/2021 299 4287.0000 LSE 16:06:25 2143881 08/07/2021 398 4286.5000 LSE 16:06:45 2144351 08/07/2021 406 4287.0000 LSE 16:06:45 2144344 08/07/2021 392 4287.0000 LSE 16:06:45 2144342 08/07/2021 418 4287.0000 LSE 16:06:45 2144340 08/07/2021 360 4290.5000 LSE 16:08:19 2147377 08/07/2021 190 4290.5000 LSE 16:08:19 2147364 08/07/2021 58 4290.5000 LSE 16:08:19 2147366 08/07/2021 377 4291.5000 LSE 16:08:51 2148128 08/07/2021 46 4291.5000 LSE 16:08:51 2148126 08/07/2021 58 4291.5000 LSE 16:08:54 2148228 08/07/2021 42 4291.5000 LSE 16:08:54 2148226 08/07/2021 383 4293.0000 LSE 16:09:12 2148955 08/07/2021 408 4293.5000 LSE 16:09:12 2148953 08/07/2021 559 4292.5000 LSE 16:09:31 2149440 08/07/2021 396 4292.5000 LSE 16:09:31 2149438 08/07/2021 417 4292.5000 LSE 16:09:53 2150140 08/07/2021 379 4292.5000 LSE 16:09:53 2150138 08/07/2021 410 4292.5000 LSE 16:09:53 2150136 08/07/2021 253 4291.5000 LSE 16:10:23 2151141 08/07/2021 239 4291.5000 LSE 16:10:23 2151139 08/07/2021 284 4291.5000 LSE 16:10:23 2151137 08/07/2021 59 4291.5000 LSE 16:10:23 2151135 08/07/2021 50 4291.0000 LSE 16:10:35 2151880 08/07/2021 150 4291.0000 LSE 16:10:35 2151878 08/07/2021 119 4291.0000 LSE 16:10:35 2151884 08/07/2021 50 4291.0000 LSE 16:10:35 2151882 08/07/2021 42 4291.0000 LSE 16:10:35 2151886 08/07/2021 547 4291.0000 LSE 16:10:35 2151862 08/07/2021 349 4291.0000 LSE 16:10:35 2151860 08/07/2021 220 4290.0000 LSE 16:10:52 2152487 08/07/2021 187 4290.0000 LSE 16:10:52 2152485 08/07/2021 357 4289.0000 LSE 16:11:50 2154113 08/07/2021 16 4289.0000 LSE 16:11:50 2154111 08/07/2021 38 4289.0000 LSE 16:11:50 2154108 08/07/2021 33 4289.0000 LSE 16:11:50 2154106 08/07/2021 50 4289.0000 LSE 16:11:50 2154104 08/07/2021 150 4289.0000 LSE 16:11:50 2154100 08/07/2021 50 4289.0000 LSE 16:11:50 2154098 08/07/2021 39 4289.0000 LSE 16:11:50 2154096 08/07/2021 50 4288.5000 LSE 16:11:50 2154094 08/07/2021 50 4289.0000 LSE 16:11:50 2154090 08/07/2021 55 4289.0000 LSE 16:11:50 2154086 08/07/2021 150 4289.0000 LSE 16:11:50 2154088 08/07/2021 261 4289.0000 LSE 16:11:50 2154092 08/07/2021 363 4289.0000 LSE 16:11:50 2154084 08/07/2021 421 4287.5000 LSE 16:13:04 2156605 08/07/2021 349 4287.5000 LSE 16:13:04 2156603 08/07/2021 17 4288.0000 LSE 16:13:04 2156601 08/07/2021 344 4288.0000 LSE 16:13:04 2156599 08/07/2021 344 4288.0000 LSE 16:13:04 2156595 08/07/2021 575 4288.0000 LSE 16:13:04 2156593 08/07/2021 418 4286.5000 LSE 16:13:13 2156950 08/07/2021 338 4286.5000 LSE 16:13:13 2156948 08/07/2021 95 4290.0000 LSE 16:14:42 2160070 08/07/2021 534 4290.0000 LSE 16:14:42 2160072 08/07/2021 94 4290.0000 LSE 16:14:58 2160842 08/07/2021 274 4290.0000 LSE 16:14:59 2160897 08/07/2021 316 4290.0000 LSE 16:15:12 2161573 08/07/2021 413 4290.0000 LSE 16:15:13 2161626 08/07/2021 375 4290.0000 LSE 16:15:13 2161624 08/07/2021 650 4290.0000 LSE 16:15:13 2161622 08/07/2021 77 4290.0000 LSE 16:15:13 2161620 08/07/2021 413 4289.5000 LSE 16:15:28 2162308 08/07/2021 658 4290.0000 LSE 16:15:58 2163602 08/07/2021 243 4289.5000 LSE 16:16:24 2164728 08/07/2021 172 4289.5000 LSE 16:16:24 2164730 08/07/2021 409 4289.5000 LSE 16:16:24 2164726 08/07/2021 293 4289.5000 LSE 16:16:24 2164724 08/07/2021 50 4289.5000 LSE 16:16:24 2164722 08/07/2021 65 4289.5000 LSE 16:16:24 2164720 08/07/2021 65 4289.5000 LSE 16:16:24 2164716 08/07/2021 311 4289.5000 LSE 16:16:24 2164714 08/07/2021 370 4289.5000 LSE 16:16:24 2164712 08/07/2021 498 4289.5000 LSE 16:16:24 2164710 08/07/2021 904 4292.0000 LSE 16:17:42 2167533 08/07/2021 5 4293.5000 LSE 16:18:15 2168739 08/07/2021 594 4293.5000 LSE 16:18:16 2168779 08/07/2021 220 4293.5000 LSE 16:18:17 2168801 08/07/2021 50 4295.5000 LSE 16:18:35 2169890 08/07/2021 13 4295.5000 LSE 16:18:36 2169962 08/07/2021 367 4295.5000 LSE 16:18:36 2169960 08/07/2021 348 4295.5000 LSE 16:18:36 2169915 08/07/2021 377 4294.5000 LSE 16:18:41 2170121 08/07/2021 386 4294.5000 LSE 16:18:41 2170119 08/07/2021 238 4295.0000 LSE 16:18:41 2170085 08/07/2021 105 4295.0000 LSE 16:18:41 2170083 08/07/2021 50 4295.0000 LSE 16:18:41 2170081 08/07/2021 200 4295.0000 LSE 16:18:41 2170079 08/07/2021 22 4295.0000 LSE 16:18:41 2170075 08/07/2021 149 4295.0000 LSE 16:18:41 2170073 08/07/2021 120 4295.0000 LSE 16:18:41 2170071 08/07/2021 310 4295.0000 LSE 16:18:41 2170069 08/07/2021 220 4295.0000 LSE 16:18:41 2170066 08/07/2021 222 4295.0000 LSE 16:18:41 2170060 08/07/2021 24 4295.0000 LSE 16:18:41 2170062 08/07/2021 94 4295.0000 LSE 16:18:41 2170064 08/07/2021 250 4296.0000 LSE 16:19:23 2171670 08/07/2021 150 4296.0000 LSE 16:19:23 2171668 08/07/2021 417 4296.0000 LSE 16:19:23 2171664 08/07/2021 391 4296.0000 LSE 16:19:38 2172288 08/07/2021 412 4296.0000 LSE 16:19:38 2172286 08/07/2021 360 4296.0000 LSE 16:20:12 2173722 08/07/2021 405 4295.5000 LSE 16:20:24 2174127 08/07/2021 417 4295.5000 LSE 16:20:24 2174125 08/07/2021 511 4294.5000 LSE 16:20:37 2174694 08/07/2021 421 4294.0000 LSE 16:20:46 2174928 08/07/2021 396 4296.5000 LSE 16:21:25 2176470 08/07/2021 395 4296.0000 LSE 16:21:31 2176740 08/07/2021 362 4296.0000 LSE 16:21:31 2176738 08/07/2021 365 4296.0000 LSE 16:21:31 2176736 08/07/2021 371 4295.5000 LSE 16:21:44 2177230 08/07/2021 419 4295.5000 LSE 16:21:44 2177228 08/07/2021 184 4297.0000 LSE 16:22:08 2178353 08/07/2021 236 4297.0000 LSE 16:22:08 2178351 08/07/2021 1436 4300.0000 LSE 16:23:14 2181222 08/07/2021 473 4300.5000 LSE 16:23:30 2181768 08/07/2021 367 4300.5000 LSE 16:23:45 2182359 08/07/2021 414 4300.5000 LSE 16:23:45 2182357 08/07/2021 405 4300.5000 LSE 16:23:45 2182355 08/07/2021 392 4300.5000 LSE 16:23:45 2182353 08/07/2021 395 4301.0000 LSE 16:24:02 2182871 08/07/2021 71 4300.5000 LSE 16:24:03 2182940 08/07/2021 81 4300.5000 LSE 16:24:03 2182938 08/07/2021 263 4300.5000 LSE 16:24:03 2182936 08/07/2021 475 4300.5000 LSE 16:24:03 2182934 08/07/2021 137 4300.0000 LSE 16:24:11 2183262 08/07/2021 214 4300.0000 LSE 16:24:11 2183260 08/07/2021 49 4300.0000 LSE 16:24:11 2183258 08/07/2021 393 4299.5000 LSE 16:24:24 2183889 08/07/2021 114 4299.0000 LSE 16:24:49 2184686 08/07/2021 370 4299.0000 LSE 16:25:01 2185309 08/07/2021 116 4299.0000 LSE 16:25:01 2185307 08/07/2021 383 4299.0000 LSE 16:25:01 2185311 08/07/2021 96 4299.0000 LSE 16:25:01 2185305 08/07/2021 80 4299.0000 LSE 16:25:01 2185303 08/07/2021 377 4298.0000 LSE 16:25:13 2185954 08/07/2021 403 4298.0000 LSE 16:25:13 2185952 08/07/2021 396 4298.5000 LSE 16:25:13 2185870 08/07/2021 378 4298.5000 LSE 16:25:13 2185868 08/07/2021 25 4298.5000 LSE 16:25:13 2185866 08/07/2021 368 4297.0000 LSE 16:25:31 2186712 08/07/2021 26 4298.5000 LSE 16:26:10 2188385 08/07/2021 313 4298.5000 LSE 16:26:10 2188383 08/07/2021 36 4298.5000 LSE 16:26:18 2188741 08/07/2021 488 4298.5000 LSE 16:26:18 2188739 08/07/2021 82 4298.5000 LSE 16:26:29 2189137 08/07/2021 306 4298.5000 LSE 16:26:29 2189135 08/07/2021 394 4298.5000 LSE 16:26:29 2189133 08/07/2021 31 4298.5000 LSE 16:26:29 2189131 08/07/2021 306 4298.5000 LSE 16:26:29 2189129 08/07/2021 343 4298.5000 LSE 16:26:29 2189127 08/07/2021 163 4299.5000 LSE 16:26:53 2189931 08/07/2021 205 4299.5000 LSE 16:26:53 2189929 08/07/2021 478 4299.5000 LSE 16:27:11 2190474 08/07/2021 178 4300.0000 LSE 16:27:21 2191383 08/07/2021 38 4300.0000 LSE 16:27:21 2191381 08/07/2021 760 4300.0000 LSE 16:27:21 2191376 08/07/2021 300 4300.0000 LSE 16:27:21 2191369 08/07/2021 305 4301.0000 LSE 16:27:39 2191974 08/07/2021 456 4301.0000 LSE 16:27:39 2191972 08/07/2021 100 4301.0000 LSE 16:27:39 2191970 08/07/2021 323 4301.0000 LSE 16:27:39 2191966 08/07/2021 361 4301.0000 LSE 16:27:39 2191964 08/07/2021 177 4301.0000 LSE 16:27:39 2191962 08/07/2021 411 4301.0000 LSE 16:27:39 2191960 08/07/2021 412 4301.0000 LSE 16:27:39 2191958 08/07/2021 155 4301.0000 LSE 16:27:39 2191956 08/07/2021 328 4300.5000 LSE 16:27:47 2192274 08/07/2021 35 4300.5000 LSE 16:27:47 2192276 08/07/2021 50 4300.5000 LSE 16:27:47 2192272 08/07/2021 50 4300.0000 LSE 16:27:50 2192378 08/07/2021 110 4299.5000 LSE 16:28:00 2192714 08/07/2021 5 4299.5000 LSE 16:28:00 2192712 08/07/2021 323 4299.5000 LSE 16:28:00 2192710 08/07/2021 50 4299.5000 LSE 16:28:00 2192708 08/07/2021 32 4300.0000 LSE 16:28:13 2193164 08/07/2021 306 4300.0000 LSE 16:28:13 2193162 08/07/2021 70 4300.0000 LSE 16:28:13 2193160 08/07/2021 703 4300.0000 LSE 16:28:13 2193154 08/07/2021 2 4299.5000 LSE 16:29:00 2194884 08/07/2021 830 4300.5000 LSE 16:29:01 2194931 08/07/2021 511 4300.5000 LSE 16:29:03 2195068 08/07/2021 845 4300.5000 LSE 16:29:03 2195066 08/07/2021 380 4300.0000 LSE 16:29:23 2195746 08/07/2021 238 4300.0000 LSE 16:29:23 2195744 08/07/2021 192 4300.0000 LSE 16:29:24 2195759 08/07/2021 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSMZGGNVRDGMZM