WPP PLC

Transaction in Own Shares • Nov 29, 2021

National Storage Mechanism | Additional information RNS Number : 7951T WPP PLC 29 November 2021 WPP plc ISIN: JE00B8KF9B49 26/11/2021 WPP plc (the "Company") Transaction in Own Shares The Company announces that on 25/11/2021 it has purchased a total of 1,118,143 of its ordinary shares of ��0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled. London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 667,933 197,746 167,837 84,627 Highest price paid (per ordinary share) �� 10.7700 �� 10.7500 �� 10.7700 �� 10.7600 Lowest price paid (per ordinary share) �� 10.5200 �� 10.5200 �� 10.5200 �� 10.5250 Volume weighted average price paid (per ordinary share) �� 10.6641 �� 10.6511 �� 10.6545 �� 10.6523 The purchases form part of the Company's share buyback programme announced on 28th October 2021. 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 1,238,167,090 ordinary shares. The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,167,677,137 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 W22LROWP2IHZNBB6K528 Timezone GMT Currency GBP Number of Shares Price Per Share (GBP) Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 782 10.6850 XLON 26/11/2021 08:01:06 436738728134422 373 10.6850 XLON 26/11/2021 08:01:06 436738728134423 1,193 10.7000 XLON 26/11/2021 08:02:27 436738728134991 435 10.6950 CHIX 26/11/2021 08:02:27 1300006VW 396 10.6500 XLON 26/11/2021 08:02:42 436738728135091 410 10.6450 CHIX 26/11/2021 08:02:45 1300006X3 1,300 10.6500 XLON 26/11/2021 08:02:51 436738728135167 451 10.6450 CHIX 26/11/2021 08:03:25 13000070F 129 10.6500 XLON 26/11/2021 08:03:46 436738728135437 215 10.6500 XLON 26/11/2021 08:03:51 436738728135462 574 10.6500 XLON 26/11/2021 08:03:52 436738728135468 261 10.6500 XLON 26/11/2021 08:04:36 436738728135716 1,022 10.6500 XLON 26/11/2021 08:04:41 436738728135769 326 10.6500 XLON 26/11/2021 08:05:12 436738728136065 784 10.6450 CHIX 26/11/2021 08:05:13 13000077V 285 10.6450 XLON 26/11/2021 08:05:21 436738728136182 1,015 10.6450 XLON 26/11/2021 08:05:21 436738728136183 335 10.6300 CHIX 26/11/2021 08:05:53 1300007CT 124 10.6300 CHIX 26/11/2021 08:05:53 1300007CU 12 10.6250 BATE 26/11/2021 08:05:53 0300006RY 147 10.6250 BATE 26/11/2021 08:05:53 0300006RZ 132 10.6250 BATE 26/11/2021 08:05:53 0300006S0 200 10.6350 XLON 26/11/2021 08:07:05 436738728138093 375 10.6350 XLON 26/11/2021 08:07:05 436738728138094 569 10.6500 TRQX 26/11/2021 08:07:22 436738661026311 1,241 10.6450 XLON 26/11/2021 08:07:25 436738728138317 416 10.6450 XLON 26/11/2021 08:07:25 436738728138316 59 10.6450 XLON 26/11/2021 08:07:25 436738728138318 200 10.6450 XLON 26/11/2021 08:08:00 436738728138867 7 10.6450 XLON 26/11/2021 08:08:00 436738728138868 200 10.6450 XLON 26/11/2021 08:08:00 436738728138869 39 10.6450 CHIX 26/11/2021 08:08:35 1300007WD 402 10.6450 CHIX 26/11/2021 08:08:35 1300007WE 200 10.6450 XLON 26/11/2021 08:08:35 436738728139346 111 10.6400 XLON 26/11/2021 08:08:42 436738728139513 1,300 10.6400 XLON 26/11/2021 08:08:42 436738728139515 562 10.6400 XLON 26/11/2021 08:08:42 436738728139514 260 10.6350 CHIX 26/11/2021 08:08:42 1300007WV 64 10.6350 CHIX 26/11/2021 08:08:42 1300007WW 37 10.6350 CHIX 26/11/2021 08:08:42 1300007WX 252 10.6400 TRQX 26/11/2021 08:08:56 436738661026664 80 10.6450 BATE 26/11/2021 08:09:00 03000075Y 100 10.6450 BATE 26/11/2021 08:09:00 03000075Z 180 10.6350 TRQX 26/11/2021 08:09:03 436738661026739 100 10.6350 TRQX 26/11/2021 08:09:03 436738661026740 1,300 10.6200 XLON 26/11/2021 08:09:11 436738728139890 484 10.6150 CHIX 26/11/2021 08:09:11 13000082E 371 10.6100 XLON 26/11/2021 08:09:12 436738728139893 100 10.6150 BATE 26/11/2021 08:09:14 030000778 252 10.6150 BATE 26/11/2021 08:09:14 030000779 252 10.6150 BATE 26/11/2021 08:09:19 03000077D 100 10.6150 BATE 26/11/2021 08:09:19 03000077E 222 10.6500 XLON 26/11/2021 08:11:01 436738728141114 1,159 10.6450 XLON 26/11/2021 08:11:03 436738728141134 388 10.6450 TRQX 26/11/2021 08:11:03 436738661027298 141 10.6450 XLON 26/11/2021 08:11:03 436738728141135 432 10.6450 CHIX 26/11/2021 08:11:03 1300008CS 705 10.6500 XLON 26/11/2021 08:11:10 436738728141216 663 10.6450 XLON 26/11/2021 08:11:25 436738728141403 637 10.6450 XLON 26/11/2021 08:11:25 436738728141404 222 10.6500 XLON 26/11/2021 08:11:40 436738728141556 11 10.6450 CHIX 26/11/2021 08:12:01 1300008IV 36 10.6450 BATE 26/11/2021 08:12:16 0300007J4 211 10.6500 XLON 26/11/2021 08:12:21 436738728141998 881 10.6500 XLON 26/11/2021 08:12:23 436738728142018 1,169 10.6600 BATE 26/11/2021 08:12:26 0300007JW 350 10.6550 TRQX 26/11/2021 08:13:04 436738661027805 298 10.6550 CHIX 26/11/2021 08:13:04 1300008Q8 796 10.6500 BATE 26/11/2021 08:13:04 0300007MI 200 10.6550 XLON 26/11/2021 08:13:04 436738728142241 37 10.6550 XLON 26/11/2021 08:13:04 436738728142242 1,063 10.6550 XLON 26/11/2021 08:13:04 436738728142243 200 10.6550 XLON 26/11/2021 08:13:09 436738728142289 14 10.6550 XLON 26/11/2021 08:13:09 436738728142290 53 10.6550 XLON 26/11/2021 08:13:09 436738728142291 318 10.6450 BATE 26/11/2021 08:13:09 0300007MX 1,047 10.6400 XLON 26/11/2021 08:13:50 436738728142783 348 10.6400 CHIX 26/11/2021 08:13:50 1300008WT 1,115 10.6300 CHIX 26/11/2021 08:14:42 13000094G 1,023 10.6250 XLON 26/11/2021 08:14:42 436738728143295 253 10.6250 XLON 26/11/2021 08:14:42 436738728143296 396 10.6250 CHIX 26/11/2021 08:14:42 13000094H 50 10.6250 CHIX 26/11/2021 08:14:42 13000094I 200 10.6250 XLON 26/11/2021 08:14:42 436738728143297 151 10.6300 XLON 26/11/2021 08:14:42 436738728143298 200 10.6350 XLON 26/11/2021 08:14:42 436738728143299 141 10.6350 XLON 26/11/2021 08:14:42 436738728143300 319 10.6200 BATE 26/11/2021 08:14:48 0300007SU 200 10.6250 XLON 26/11/2021 08:15:02 436738728143446 190 10.6250 XLON 26/11/2021 08:15:02 436738728143447 200 10.6250 XLON 26/11/2021 08:15:07 436738728143566 314 10.6250 XLON 26/11/2021 08:15:07 436738728143567 200 10.6250 XLON 26/11/2021 08:15:58 436738728144028 190 10.6250 XLON 26/11/2021 08:15:58 436738728144029 611 10.6250 XLON 26/11/2021 08:15:58 436738728144030 200 10.6200 XLON 26/11/2021 08:16:38 436738728144308 156 10.6200 XLON 26/11/2021 08:16:38 436738728144309 178 10.6200 XLON 26/11/2021 08:16:43 436738728144363 200 10.6200 XLON 26/11/2021 08:16:57 436738728144478 156 10.6200 XLON 26/11/2021 08:16:57 436738728144479 200 10.6200 XLON 26/11/2021 08:17:08 436738728144608 200 10.6050 XLON 26/11/2021 08:17:13 436738728144740 130 10.6050 XLON 26/11/2021 08:17:13 436738728144741 200 10.6100 XLON 26/11/2021 08:17:27 436738728144945 130 10.6100 XLON 26/11/2021 08:17:27 436738728144946 1,300 10.6050 CHIX 26/11/2021 08:17:27 1300009YL 851 10.6000 XLON 26/11/2021 08:17:32 436738728144989 530 10.5900 TRQX 26/11/2021 08:18:12 436738661030240 1,300 10.5900 XLON 26/11/2021 08:18:12 436738728145272 328 10.5900 XLON 26/11/2021 08:18:12 436738728145271 1,161 10.5900 BATE 26/11/2021 08:19:28 0300008GK 974 10.5900 XLON 26/11/2021 08:19:28 436738728145763 762 10.5800 XLON 26/11/2021 08:19:49 436738728145891 261 10.5800 XLON 26/11/2021 08:19:49 436738728145890 538 10.5800 XLON 26/11/2021 08:19:49 436738728145892 100 10.5750 BATE 26/11/2021 08:20:00 0300008K8 212 10.5750 BATE 26/11/2021 08:20:00 0300008K9 227 10.5650 TRQX 26/11/2021 08:20:12 436738661031150 20 10.5900 XLON 26/11/2021 08:20:52 436738728146622 275 10.5850 CHIX 26/11/2021 08:20:59 130000AT1 1,007 10.5850 CHIX 26/11/2021 08:20:59 130000AT2 1,032 10.5850 XLON 26/11/2021 08:20:59 436738728146680 595 10.5800 TRQX 26/11/2021 08:21:06 436738661031512 365 10.5650 XLON 26/11/2021 08:21:30 436738728146874 935 10.5650 XLON 26/11/2021 08:21:30 436738728146875 728 10.5700 XLON 26/11/2021 08:22:40 436738728147507 82 10.5700 TRQX 26/11/2021 08:22:40 436738661032211 263 10.5700 XLON 26/11/2021 08:22:40 436738728147510 57 10.5700 TRQX 26/11/2021 08:22:40 436738661032212 230 10.5700 TRQX 26/11/2021 08:22:40 436738661032214 304 10.5700 XLON 26/11/2021 08:22:40 436738728147512 558 10.5600 TRQX 26/11/2021 08:23:43 436738661032912 398 10.5600 TRQX 26/11/2021 08:23:43 436738661032913 1,300 10.5600 XLON 26/11/2021 08:23:43 436738728148162 253 10.5600 BATE 26/11/2021 08:23:43 03000095D 128 10.5600 BATE 26/11/2021 08:23:51 03000095Y 253 10.5600 BATE 26/11/2021 08:23:51 03000095Z 776 10.5550 BATE 26/11/2021 08:23:51 03000095W 383 10.5450 TRQX 26/11/2021 08:23:59 436738661033047 1,283 10.5450 CHIX 26/11/2021 08:23:59 130000BJS 200 10.5450 XLON 26/11/2021 08:23:59 436738728148485 69 10.5450 XLON 26/11/2021 08:23:59 436738728148486 69 10.5750 XLON 26/11/2021 08:25:11 436738728149262 200 10.5750 XLON 26/11/2021 08:25:11 436738728149263 267 10.5700 TRQX 26/11/2021 08:25:20 436738661033583 1,300 10.5700 XLON 26/11/2021 08:25:20 436738728149455 863 10.5700 BATE 26/11/2021 08:25:20 0300009DX 200 10.5700 XLON 26/11/2021 08:25:20 436738728149456 200 10.5750 XLON 26/11/2021 08:25:51 436738728149684 253 10.5750 BATE 26/11/2021 08:25:55 0300009FR 18 10.5750 BATE 26/11/2021 08:25:55 0300009FS 200 10.5750 XLON 26/11/2021 08:25:56 436738728149754 200 10.5750 XLON 26/11/2021 08:25:56 436738728149755 200 10.5750 XLON 26/11/2021 08:25:56 436738728149756 131 10.5750 XLON 26/11/2021 08:25:56 436738728149757 1,300 10.5650 XLON 26/11/2021 08:25:56 436738728149761 170 10.5650 XLON 26/11/2021 08:25:56 436738728149764 375 10.5650 XLON 26/11/2021 08:25:56 436738728149765 126 10.5650 XLON 26/11/2021 08:26:46 436738728150343 101 10.5650 XLON 26/11/2021 08:26:46 436738728150344 423 10.5650 XLON 26/11/2021 08:26:46 436738728150345 126 10.5650 XLON 26/11/2021 08:26:46 436738728150346 200 10.5650 XLON 26/11/2021 08:27:38 436738728150842 121 10.5950 XLON 26/11/2021 08:28:19 436738728151228 223 10.5950 XLON 26/11/2021 08:28:19 436738728151229 401 10.6150 CHIX 26/11/2021 08:28:55 130000CKV 284 10.6150 CHIX 26/11/2021 08:29:03 130000CLP 347 10.6150 CHIX 26/11/2021 08:29:03 130000CLQ 1,300 10.6200 XLON 26/11/2021 08:29:13 436738728151702 1,300 10.6200 XLON 26/11/2021 08:29:13 436738728151701 200 10.6200 XLON 26/11/2021 08:29:20 436738728151773 166 10.6200 XLON 26/11/2021 08:29:20 436738728151774 200 10.6350 XLON 26/11/2021 08:30:38 436738728152430 1,300 10.6400 XLON 26/11/2021 08:31:02 436738728152612 1,231 10.6300 TRQX 26/11/2021 08:31:26 436738661036123 1,000 10.6300 BATE 26/11/2021 08:31:26 030000A7E 295 10.6300 CHIX 26/11/2021 08:31:26 130000D4L 1,005 10.6300 CHIX 26/11/2021 08:31:26 130000D4M 200 10.6250 XLON 26/11/2021 08:31:26 436738728152866 83 10.6250 XLON 26/11/2021 08:31:26 436738728152867 585 10.6250 XLON 26/11/2021 08:31:26 436738728152868 220 10.6300 XLON 26/11/2021 08:31:26 436738728152869 18 10.6300 XLON 26/11/2021 08:31:26 436738728152870 1,285 10.6300 XLON 26/11/2021 08:32:19 436738728153242 1,300 10.6500 XLON 26/11/2021 08:33:18 436738728153657 21 10.6400 BATE 26/11/2021 08:33:34 030000AGA 73 10.6450 XLON 26/11/2021 08:33:34 436738728153859 900 10.6400 BATE 26/11/2021 08:33:35 030000AGB 379 10.6400 BATE 26/11/2021 08:33:35 030000AGC 1,300 10.6400 XLON 26/11/2021 08:34:01 436738728154180 1,300 10.6250 CHIX 26/11/2021 08:34:28 130000DPO 201 10.6300 BATE 26/11/2021 08:34:34 030000AKP 20 10.6350 BATE 26/11/2021 08:34:34 030000AKQ 83 10.6350 BATE 26/11/2021 08:34:34 030000AKR 703 10.6100 XLON 26/11/2021 08:34:52 436738728154666 597 10.6100 XLON 26/11/2021 08:34:52 436738728154667 277 10.6050 XLON 26/11/2021 08:35:01 436738728154770 200 10.6050 XLON 26/11/2021 08:36:09 436738728155561 104 10.6050 XLON 26/11/2021 08:36:09 436738728155562 200 10.6050 XLON 26/11/2021 08:36:14 436738728155605 99 10.6050 XLON 26/11/2021 08:36:14 436738728155606 200 10.6050 XLON 26/11/2021 08:36:19 436738728155661 95 10.6050 XLON 26/11/2021 08:36:19 436738728155662 214 10.6050 XLON 26/11/2021 08:36:19 436738728155663 265 10.5950 TRQX 26/11/2021 08:36:20 436738661037855 1,035 10.5950 TRQX 26/11/2021 08:36:20 436738661037856 200 10.5900 XLON 26/11/2021 08:37:15 436738728156205 110 10.5900 XLON 26/11/2021 08:37:15 436738728156206 1,300 10.5850 CHIX 26/11/2021 08:37:23 130000EDU 836 10.5850 XLON 26/11/2021 08:37:23 436738728156247 369 10.6550 CHIX 26/11/2021 08:40:39 130000F1X 1,300 10.6550 XLON 26/11/2021 08:40:39 436738728157998 320 10.6550 XLON 26/11/2021 08:40:50 436738728158086 56 10.6500 XLON 26/11/2021 08:41:03 436738728158216 988 10.6500 XLON 26/11/2021 08:41:03 436738728158215 1,244 10.6500 XLON 26/11/2021 08:41:03 436738728158217 1,009 10.6400 BATE 26/11/2021 08:41:11 030000BGR 150 10.6400 XLON 26/11/2021 08:41:35 436738728158516 200 10.6400 XLON 26/11/2021 08:41:35 436738728158517 152 10.6400 XLON 26/11/2021 08:41:35 436738728158518 200 10.6750 XLON 26/11/2021 08:42:45 436738728158985 186 10.6750 XLON 26/11/2021 08:42:45 436738728158986 85 10.6750 XLON 26/11/2021 08:42:45 436738728158987 310 10.6650 XLON 26/11/2021 08:42:49 436738728159045 467 10.6700 CHIX 26/11/2021 08:42:59 130000FGT 483 10.6700 CHIX 26/11/2021 08:42:59 130000FGU 1,298 10.6700 XLON 26/11/2021 08:43:14 436738728159181 200 10.6700 XLON 26/11/2021 08:43:51 436738728159366 186 10.6800 XLON 26/11/2021 08:44:07 436738728159466 280 10.6800 XLON 26/11/2021 08:44:07 436738728159467 103 10.6800 XLON 26/11/2021 08:44:07 436738728159468 601 10.6800 XLON 26/11/2021 08:44:07 436738728159469 172 10.6800 XLON 26/11/2021 08:44:07 436738728159470 250 10.6900 BATE 26/11/2021 08:44:29 030000BT3 13 10.6900 BATE 26/11/2021 08:44:29 030000BT4 1,060 10.6900 XLON 26/11/2021 08:45:01 436738728159886 77 10.7050 XLON 26/11/2021 08:45:34 436738728160113 1,223 10.7050 XLON 26/11/2021 08:45:36 436738728160119 1,023 10.7000 TRQX 26/11/2021 08:45:36 436738661040991 240 10.7000 TRQX 26/11/2021 08:45:36 436738661040992 100 10.7050 BATE 26/11/2021 08:45:36 030000BWS 168 10.6950 BATE 26/11/2021 08:45:53 030000BYA 738 10.6950 BATE 26/11/2021 08:45:53 030000BYB 105 10.7000 BATE 26/11/2021 08:45:53 030000BYC 236 10.7000 BATE 26/11/2021 08:45:53 030000BYD 200 10.6950 XLON 26/11/2021 08:45:54 436738728160248 1,158 10.6850 XLON 26/11/2021 08:46:39 436738728160531 354 10.6800 CHIX 26/11/2021 08:47:11 130000G6O 848 10.6800 CHIX 26/11/2021 08:47:11 130000G6P 1,249 10.6850 XLON 26/11/2021 08:48:21 436738728161340 1,300 10.6700 XLON 26/11/2021 08:48:50 436738728161577 1,300 10.6750 CHIX 26/11/2021 08:50:10 130000GRM 1,296 10.6750 XLON 26/11/2021 08:50:10 436738728162297 200 10.6900 XLON 26/11/2021 08:51:05 436738728162677 1,300 10.6850 XLON 26/11/2021 08:52:02 436738728163017 1,095 10.6850 XLON 26/11/2021 08:52:02 436738728163018 980 10.6800 BATE 26/11/2021 08:52:06 030000CRX 712 10.6800 BATE 26/11/2021 08:52:06 030000CRY 1,300 10.6700 XLON 26/11/2021 08:52:47 436738728163435 1,238 10.6650 TRQX 26/11/2021 08:52:55 436738661043365 1,291 10.6700 XLON 26/11/2021 08:53:48 436738728163875 200 10.6700 XLON 26/11/2021 08:53:58 436738728163914 88 10.6700 XLON 26/11/2021 08:53:58 436738728163915 200 10.6800 XLON 26/11/2021 08:54:59 436738728164311 195 10.6900 CHIX 26/11/2021 08:55:42 130000HRU 75 10.6900 CHIX 26/11/2021 08:55:42 130000HRV 200 10.6900 XLON 26/11/2021 08:55:42 436738728164638 273 10.7000 XLON 26/11/2021 08:55:59 436738728164774 200 10.7000 XLON 26/11/2021 08:55:59 436738728164775 273 10.6900 XLON 26/11/2021 08:56:02 436738728164791 1,300 10.6900 XLON 26/11/2021 08:56:02 436738728164793 527 10.6900 XLON 26/11/2021 08:56:02 436738728164792 879 10.7000 XLON 26/11/2021 08:57:05 436738728165206 105 10.7100 BATE 26/11/2021 08:57:53 030000DCU 100 10.7100 BATE 26/11/2021 08:57:53 030000DCV 245 10.7100 BATE 26/11/2021 08:57:53 030000DCW 589 10.7050 CHIX 26/11/2021 08:57:56 130000I49 460 10.6950 CHIX 26/11/2021 08:58:01 130000I5G 1,183 10.6950 XLON 26/11/2021 08:58:01 436738728165499 147 10.7000 BATE 26/11/2021 08:58:01 030000DE8 205 10.7000 BATE 26/11/2021 08:58:01 030000DE9 21 10.7000 BATE 26/11/2021 08:58:01 030000DEA 1,300 10.7000 XLON 26/11/2021 09:00:14 436738728166295 90 10.7000 CHIX 26/11/2021 09:00:14 130000IH4 351 10.7000 CHIX 26/11/2021 09:00:14 130000IH5 1,098 10.7000 BATE 26/11/2021 09:00:14 030000DKS 859 10.7000 CHIX 26/11/2021 09:00:14 130000IH6 1,150 10.7000 TRQX 26/11/2021 09:00:14 436738661045476 581 10.7000 XLON 26/11/2021 09:00:14 436738728166280 606 10.7000 XLON 26/11/2021 09:00:14 436738728166281 200 10.6950 XLON 26/11/2021 09:00:39 436738728166515 100 10.7000 BATE 26/11/2021 09:01:07 030000DQ3 421 10.6850 XLON 26/11/2021 09:01:34 436738728167063 114 10.6800 XLON 26/11/2021 09:01:50 436738728167196 581 10.6800 XLON 26/11/2021 09:01:50 436738728167197 200 10.6800 XLON 26/11/2021 09:01:50 436738728167199 186 10.6850 XLON 26/11/2021 09:01:50 436738728167200 166 10.6850 XLON 26/11/2021 09:01:50 436738728167201 747 10.6750 XLON 26/11/2021 09:03:03 436738728167709 1,300 10.6650 XLON 26/11/2021 09:03:43 436738728168029 1,099 10.6650 BATE 26/11/2021 09:03:43 030000E2Y 251 10.6650 BATE 26/11/2021 09:03:45 030000E3D 130 10.6700 XLON 26/11/2021 09:04:56 436738728168857 730 10.6750 XLON 26/11/2021 09:05:08 436738728169038 350 10.6750 XLON 26/11/2021 09:05:08 436738728169039 90 10.6750 XLON 26/11/2021 09:05:08 436738728169040 1,294 10.6750 CHIX 26/11/2021 09:05:08 130000JI8 200 10.6700 XLON 26/11/2021 09:06:10 436738728169417 186 10.6700 XLON 26/11/2021 09:06:10 436738728169418 914 10.6700 XLON 26/11/2021 09:06:10 436738728169419 261 10.6650 XLON 26/11/2021 09:06:15 436738728169431 1,300 10.6350 XLON 26/11/2021 09:06:50 436738728169823 1,041 10.6250 XLON 26/11/2021 09:07:57 436738728170412 245 10.6200 CHIX 26/11/2021 09:08:11 130000K5A 1,055 10.6200 CHIX 26/11/2021 09:08:11 130000K5B 291 10.6150 CHIX 26/11/2021 09:08:27 130000K6B 200 10.6300 XLON 26/11/2021 09:09:20 436738728171050 260 10.6300 XLON 26/11/2021 09:09:20 436738728171051 830 10.6300 XLON 26/11/2021 09:09:24 436738728171068 1,300 10.6350 TRQX 26/11/2021 09:10:08 436738661049280 1,300 10.6350 XLON 26/11/2021 09:10:08 436738728171307 1,230 10.6350 BATE 26/11/2021 09:10:08 030000EWA 200 10.6300 XLON 26/11/2021 09:10:08 436738728171325 72 10.6300 XLON 26/11/2021 09:10:08 436738728171326 1,031 10.6600 XLON 26/11/2021 09:12:02 436738728171959 200 10.6600 XLON 26/11/2021 09:12:02 436738728171961 348 10.6700 CHIX 26/11/2021 09:13:40 130000KX8 737 10.6700 CHIX 26/11/2021 09:13:40 130000KX9 1,300 10.6650 XLON 26/11/2021 09:13:41 436738728172381 200 10.6600 XLON 26/11/2021 09:15:03 436738728172850 497 10.6600 XLON 26/11/2021 09:15:03 436738728172851 110 10.6600 XLON 26/11/2021 09:15:03 436738728172852 164 10.6600 XLON 26/11/2021 09:15:03 436738728172853 240 10.6600 XLON 26/11/2021 09:15:03 436738728172854 109 10.6500 XLON 26/11/2021 09:15:10 436738728172933 1,083 10.6500 XLON 26/11/2021 09:15:10 436738728172941 1,299 10.6500 XLON 26/11/2021 09:16:02 436738728173372 70 10.6600 XLON 26/11/2021 09:17:48 436738728173926 198 10.6600 XLON 26/11/2021 09:17:48 436738728173927 174 10.6600 XLON 26/11/2021 09:17:48 436738728173928 418 10.6600 XLON 26/11/2021 09:17:53 436738728173946 189 10.6600 XLON 26/11/2021 09:17:53 436738728173947 280 10.6550 CHIX 26/11/2021 09:17:54 130000LHC 79 10.6550 CHIX 26/11/2021 09:17:54 130000LHD 200 10.6600 XLON 26/11/2021 09:17:58 436738728173952 852 10.6550 XLON 26/11/2021 09:18:00 436738728173959 1,098 10.6550 XLON 26/11/2021 09:18:00 436738728173958 1,300 10.6500 CHIX 26/11/2021 09:18:02 130000LHQ 1,300 10.6500 TRQX 26/11/2021 09:18:02 436738661051364 47 10.6450 BATE 26/11/2021 09:18:30 030000FMA 1,082 10.6450 BATE 26/11/2021 09:18:30 030000FMB 1,088 10.6350 XLON 26/11/2021 09:19:36 436738728174312 1,300 10.6350 XLON 26/11/2021 09:20:20 436738728174455 463 10.6400 CHIX 26/11/2021 09:22:24 130000M0G 508 10.6400 CHIX 26/11/2021 09:22:24 130000M0H 200 10.6400 XLON 26/11/2021 09:22:24 436738728174911 218 10.6450 BATE 26/11/2021 09:22:24 030000FXS 140 10.6450 BATE 26/11/2021 09:22:24 030000FXT 263 10.6400 XLON 26/11/2021 09:22:29 436738728174957 1,300 10.6350 XLON 26/11/2021 09:22:56 436738728175002 448 10.6400 XLON 26/11/2021 09:23:33 436738728175206 130 10.6450 XLON 26/11/2021 09:24:11 436738728175418 1,170 10.6450 XLON 26/11/2021 09:24:11 436738728175419 267 10.6400 XLON 26/11/2021 09:25:32 436738728175684 412 10.6600 XLON 26/11/2021 09:27:36 436738728176203 426 10.6600 XLON 26/11/2021 09:27:41 436738728176211 200 10.6600 XLON 26/11/2021 09:27:41 436738728176212 977 10.6600 BATE 26/11/2021 09:28:07 030000GD6 1,300 10.6600 XLON 26/11/2021 09:28:07 436738728176240 284 10.6550 CHIX 26/11/2021 09:28:40 130000MR7 83 10.6550 CHIX 26/11/2021 09:28:40 130000MR8 123 10.6550 CHIX 26/11/2021 09:28:40 130000MR9 116 10.6550 CHIX 26/11/2021 09:28:40 130000MRA 74 10.6550 CHIX 26/11/2021 09:28:40 130000MRB 136 10.6550 TRQX 26/11/2021 09:28:40 436738661054207 284 10.6550 XLON 26/11/2021 09:28:40 436738728176336 1,011 10.6550 XLON 26/11/2021 09:28:40 436738728176337 1,164 10.6550 TRQX 26/11/2021 09:28:40 436738661054208 575 10.6550 CHIX 26/11/2021 09:28:40 130000MRC 886 10.6550 XLON 26/11/2021 09:30:03 436738728176718 555 10.6650 XLON 26/11/2021 09:30:22 436738728176822 23 10.6650 XLON 26/11/2021 09:30:22 436738728176823 1,130 10.6550 XLON 26/11/2021 09:31:41 436738728177171 127 10.6500 CHIX 26/11/2021 09:31:54 130000N6E 1,173 10.6500 CHIX 26/11/2021 09:31:54 130000N6H 538 10.6550 XLON 26/11/2021 09:31:54 436738728177240 330 10.6550 XLON 26/11/2021 09:31:54 436738728177241 136 10.6550 XLON 26/11/2021 09:31:54 436738728177242 327 10.6550 XLON 26/11/2021 09:31:54 436738728177243 70 10.6550 XLON 26/11/2021 09:31:54 436738728177244 200 10.6550 XLON 26/11/2021 09:34:20 436738728177816 217 10.6550 XLON 26/11/2021 09:34:20 436738728177817 10 10.6600 XLON 26/11/2021 09:34:20 436738728177818 178 10.6600 XLON 26/11/2021 09:34:20 436738728177819 30 10.6550 BATE 26/11/2021 09:34:20 030000GWN 1,205 10.6550 BATE 26/11/2021 09:34:20 030000GWO 808 10.6550 XLON 26/11/2021 09:34:20 436738728177810 399 10.6550 XLON 26/11/2021 09:34:20 436738728177811 8 10.6600 XLON 26/11/2021 09:34:26 436738728177840 119 10.6600 XLON 26/11/2021 09:34:26 436738728177841 306 10.6600 XLON 26/11/2021 09:34:26 436738728177842 444 10.6600 XLON 26/11/2021 09:34:26 436738728177843 48 10.6600 XLON 26/11/2021 09:34:26 436738728177844 202 10.6550 BATE 26/11/2021 09:34:34 030000GX9 166 10.6550 BATE 26/11/2021 09:34:34 030000GXA 897 10.6400 XLON 26/11/2021 09:35:26 436738728178077 403 10.6400 XLON 26/11/2021 09:35:26 436738728178078 367 10.6400 TRQX 26/11/2021 09:36:03 436738661055897 237 10.6400 XLON 26/11/2021 09:36:55 436738728178546 200 10.6400 XLON 26/11/2021 09:36:55 436738728178547 112 10.6400 XLON 26/11/2021 09:36:55 436738728178548 412 10.6400 XLON 26/11/2021 09:36:55 436738728178549 164 10.6550 XLON 26/11/2021 09:37:20 436738728178731 177 10.6550 XLON 26/11/2021 09:37:20 436738728178732 164 10.6650 XLON 26/11/2021 09:38:08 436738728178964 140 10.6650 XLON 26/11/2021 09:38:08 436738728178965 200 10.6650 XLON 26/11/2021 09:38:08 436738728178966 201 10.6650 XLON 26/11/2021 09:38:08 436738728178967 76 10.6650 XLON 26/11/2021 09:38:08 436738728178968 302 10.6650 XLON 26/11/2021 09:38:08 436738728178969 40 10.6650 XLON 26/11/2021 09:38:08 436738728178970 1,237 10.6750 XLON 26/11/2021 09:40:13 436738728179828 490 10.6750 XLON 26/11/2021 09:40:13 436738728179832 186 10.6800 XLON 26/11/2021 09:40:13 436738728179833 200 10.6800 XLON 26/11/2021 09:40:13 436738728179834 163 10.6800 XLON 26/11/2021 09:40:13 436738728179835 113 10.6800 XLON 26/11/2021 09:40:13 436738728179836 375 10.6700 XLON 26/11/2021 09:40:26 436738728179902 1,300 10.6700 TRQX 26/11/2021 09:40:26 436738661057089 1,173 10.6700 CHIX 26/11/2021 09:40:26 130000O57 500 10.6700 CHIX 26/11/2021 09:40:26 130000O5A 93 10.6700 CHIX 26/11/2021 09:40:26 130000O5B 1,078 10.6700 XLON 26/11/2021 09:42:08 436738728180483 911 10.6700 CHIX 26/11/2021 09:42:08 130000OBU 818 10.6750 BATE 26/11/2021 09:43:09 030000HL1 200 10.6700 XLON 26/11/2021 09:44:03 436738728180875 175 10.6700 XLON 26/11/2021 09:44:03 436738728180876 280 10.6750 BATE 26/11/2021 09:44:03 030000HMU 209 10.6750 BATE 26/11/2021 09:44:03 030000HMV 120 10.6750 BATE 26/11/2021 09:44:03 030000HMW 234 10.6800 XLON 26/11/2021 09:44:36 436738728181005 803 10.6800 XLON 26/11/2021 09:44:36 436738728181006 120 10.6900 XLON 26/11/2021 09:45:26 436738728181191 950 10.6850 XLON 26/11/2021 09:45:29 436738728181201 108 10.6850 XLON 26/11/2021 09:45:29 436738728181202 200 10.7050 XLON 26/11/2021 09:47:40 436738728181827 933 10.7050 XLON 26/11/2021 09:47:40 436738728181828 90 10.7050 XLON 26/11/2021 09:47:40 436738728181829 77 10.7050 XLON 26/11/2021 09:47:40 436738728181830 167 10.7050 XLON 26/11/2021 09:47:40 436738728181832 200 10.7050 XLON 26/11/2021 09:47:40 436738728181833 1,300 10.7050 CHIX 26/11/2021 09:47:40 130000OWV 1,300 10.7050 XLON 26/11/2021 09:47:40 436738728181819 931 10.7000 TRQX 26/11/2021 09:47:43 436738661058839 996 10.6900 XLON 26/11/2021 09:48:19 436738728182060 100 10.6900 XLON 26/11/2021 09:50:12 436738728182495 1,141 10.6900 XLON 26/11/2021 09:50:12 436738728182496 152 10.6950 XLON 26/11/2021 09:50:12 436738728182498 200 10.6950 XLON 26/11/2021 09:50:12 436738728182499 234 10.6950 XLON 26/11/2021 09:50:12 436738728182500 757 10.6950 BATE 26/11/2021 09:51:50 030000I8T 1,100 10.6950 CHIX 26/11/2021 09:51:50 130000PG6 717 10.6950 XLON 26/11/2021 09:51:50 436738728182829 200 10.6950 XLON 26/11/2021 09:51:50 436738728182830 360 10.6950 XLON 26/11/2021 09:51:50 436738728182831 740 10.6950 XLON 26/11/2021 09:51:50 436738728182832 100 10.6950 BATE 26/11/2021 09:51:51 030000I91 202 10.6950 BATE 26/11/2021 09:51:51 030000I92 140 10.6950 BATE 26/11/2021 09:51:51 030000I93 350 10.7150 XLON 26/11/2021 09:53:53 436738728183282 235 10.7150 XLON 26/11/2021 09:53:53 436738728183283 713 10.7150 XLON 26/11/2021 09:53:53 436738728183284 200 10.7200 XLON 26/11/2021 09:56:04 436738728183872 1,300 10.7150 CHIX 26/11/2021 09:57:25 130000Q0I 1,300 10.7150 XLON 26/11/2021 09:57:25 436738728184209 200 10.7150 XLON 26/11/2021 09:57:25 436738728184210 1,300 10.7150 XLON 26/11/2021 09:58:01 436738728184319 899 10.7150 XLON 26/11/2021 09:58:01 436738728184318 832 10.7100 BATE 26/11/2021 09:58:02 030000IOP 1,268 10.7050 XLON 26/11/2021 09:58:40 436738728184475 1,300 10.7050 TRQX 26/11/2021 09:58:40 436738661061092 191 10.7100 BATE 26/11/2021 09:58:40 030000IQB 182 10.7100 BATE 26/11/2021 09:58:40 030000IQC 200 10.7050 XLON 26/11/2021 09:58:52 436738728184514 103 10.7050 XLON 26/11/2021 09:58:52 436738728184515 325 10.7100 XLON 26/11/2021 10:00:20 436738728184929 350 10.7150 XLON 26/11/2021 10:01:04 436738728185180 200 10.7150 XLON 26/11/2021 10:01:04 436738728185181 152 10.7150 XLON 26/11/2021 10:01:04 436738728185182 140 10.7150 XLON 26/11/2021 10:01:04 436738728185183 266 10.7150 XLON 26/11/2021 10:01:04 436738728185184 709 10.7150 XLON 26/11/2021 10:01:04 436738728185176 73 10.7100 BATE 26/11/2021 10:01:12 030000IYS 859 10.7100 BATE 26/11/2021 10:01:12 030000IYT 250 10.7100 BATE 26/11/2021 10:01:19 030000J00 163 10.7050 XLON 26/11/2021 10:01:45 436738728185380 174 10.7050 XLON 26/11/2021 10:01:45 436738728185381 92 10.7050 XLON 26/11/2021 10:01:45 436738728185382 396 10.7000 CHIX 26/11/2021 10:01:57 130000QO5 432 10.7000 CHIX 26/11/2021 10:01:57 130000QO6 450 10.7000 CHIX 26/11/2021 10:01:57 130000QO7 128 10.7150 XLON 26/11/2021 10:03:46 436738728185920 938 10.7150 XLON 26/11/2021 10:03:46 436738728185921 350 10.7150 XLON 26/11/2021 10:03:46 436738728185922 200 10.7150 XLON 26/11/2021 10:03:46 436738728185923 297 10.7150 XLON 26/11/2021 10:03:46 436738728185924 186 10.7150 XLON 26/11/2021 10:03:46 436738728185925 75 10.7150 XLON 26/11/2021 10:03:46 436738728185926 366 10.7150 XLON 26/11/2021 10:04:05 436738728186032 200 10.7150 XLON 26/11/2021 10:05:32 436738728186351 161 10.7150 XLON 26/11/2021 10:05:32 436738728186352 186 10.7150 XLON 26/11/2021 10:05:32 436738728186353 396 10.7150 XLON 26/11/2021 10:05:37 436738728186365 200 10.7150 XLON 26/11/2021 10:05:37 436738728186366 85 10.7150 XLON 26/11/2021 10:05:37 436738728186367 350 10.7150 XLON 26/11/2021 10:07:01 436738728186624 166 10.7150 XLON 26/11/2021 10:07:01 436738728186625 230 10.7150 XLON 26/11/2021 10:07:01 436738728186626 110 10.7150 XLON 26/11/2021 10:07:01 436738728186627 110 10.7050 XLON 26/11/2021 10:07:01 436738728186631 51 10.7050 XLON 26/11/2021 10:07:01 436738728186632 684 10.7050 XLON 26/11/2021 10:07:01 436738728186633 1,279 10.7050 TRQX 26/11/2021 10:07:01 436738661062977 990 10.7050 XLON 26/11/2021 10:08:08 436738728186939 1,300 10.7050 CHIX 26/11/2021 10:08:08 130000RBH 905 10.7000 BATE 26/11/2021 10:09:00 030000JMU 183 10.7300 XLON 26/11/2021 10:11:11 436738728187618 1,300 10.7300 XLON 26/11/2021 10:11:13 436738728187681 275 10.7300 BATE 26/11/2021 10:11:32 030000JV4 127 10.7350 XLON 26/11/2021 10:11:32 436738728187795 158 10.7350 XLON 26/11/2021 10:11:32 436738728187796 200 10.7350 XLON 26/11/2021 10:11:32 436738728187797 31 10.7350 XLON 26/11/2021 10:11:32 436738728187798 399 10.7300 XLON 26/11/2021 10:12:00 436738728187883 200 10.7300 XLON 26/11/2021 10:12:00 436738728187885 63 10.7350 XLON 26/11/2021 10:12:00 436738728187886 290 10.7350 XLON 26/11/2021 10:12:00 436738728187887 66 10.7350 XLON 26/11/2021 10:12:00 436738728187888 72 10.7450 CHIX 26/11/2021 10:14:33 130000S3H 1,228 10.7450 CHIX 26/11/2021 10:14:33 130000S3J 200 10.7450 XLON 26/11/2021 10:14:33 436738728188565 584 10.7450 XLON 26/11/2021 10:14:33 436738728188566 1,300 10.7350 TRQX 26/11/2021 10:16:07 436738661064705 161 10.7400 XLON 26/11/2021 10:16:07 436738728189060 40 10.7400 XLON 26/11/2021 10:16:07 436738728189061 200 10.7400 XLON 26/11/2021 10:16:07 436738728189062 166 10.7400 XLON 26/11/2021 10:16:07 436738728189063 126 10.7400 XLON 26/11/2021 10:16:07 436738728189064 569 10.7400 XLON 26/11/2021 10:16:07 436738728189065 571 10.7400 XLON 26/11/2021 10:16:07 436738728189066 665 10.7300 XLON 26/11/2021 10:16:10 436738728189090 834 10.7250 XLON 26/11/2021 10:16:59 436738728189247 466 10.7250 XLON 26/11/2021 10:16:59 436738728189248 424 10.7150 CHIX 26/11/2021 10:19:46 130000SRH 200 10.7150 CHIX 26/11/2021 10:19:46 130000SRI 53 10.7150 CHIX 26/11/2021 10:19:46 130000SRJ 1,297 10.7150 XLON 26/11/2021 10:19:46 436738728189982 623 10.7150 CHIX 26/11/2021 10:19:46 130000SRK 1 10.7150 XLON 26/11/2021 10:19:46 436738728189983 1,299 10.7100 XLON 26/11/2021 10:20:07 436738728190036 200 10.7300 XLON 26/11/2021 10:22:43 436738728190566 174 10.7300 XLON 26/11/2021 10:22:43 436738728190567 53 10.7250 BATE 26/11/2021 10:23:32 030000KS2 55 10.7250 BATE 26/11/2021 10:23:32 030000KS3 1,071 10.7250 BATE 26/11/2021 10:23:32 030000KS4 1,300 10.7250 XLON 26/11/2021 10:23:32 436738728190690 200 10.7250 XLON 26/11/2021 10:23:32 436738728190692 307 10.7250 XLON 26/11/2021 10:23:32 436738728190693 152 10.7250 XLON 26/11/2021 10:23:32 436738728190694 641 10.7250 XLON 26/11/2021 10:23:32 436738728190695 100 10.7250 BATE 26/11/2021 10:23:32 030000KS5 5 10.7250 BATE 26/11/2021 10:23:46 030000KSN 200 10.7250 BATE 26/11/2021 10:23:46 030000KSO 130 10.7250 BATE 26/11/2021 10:23:46 030000KSP 749 10.7200 XLON 26/11/2021 10:23:46 436738728190740 350 10.7200 XLON 26/11/2021 10:23:46 436738728190739 229 10.7200 XLON 26/11/2021 10:25:18 436738728190953 174 10.7200 XLON 26/11/2021 10:25:18 436738728190954 200 10.7200 XLON 26/11/2021 10:25:18 436738728190955 106 10.7200 XLON 26/11/2021 10:25:18 436738728190956 460 10.7200 XLON 26/11/2021 10:25:18 436738728190957 1,253 10.7150 CHIX 26/11/2021 10:27:06 130000TER 746 10.7100 TRQX 26/11/2021 10:27:06 436738661066854 554 10.7100 TRQX 26/11/2021 10:27:06 436738661066855 161 10.7150 XLON 26/11/2021 10:27:06 436738728191360 548 10.7150 XLON 26/11/2021 10:27:06 436738728191361 114 10.7150 XLON 26/11/2021 10:27:06 436738728191362 437 10.7150 XLON 26/11/2021 10:27:06 436738728191363 10 10.7200 XLON 26/11/2021 10:30:08 436738728191977 166 10.7200 XLON 26/11/2021 10:30:08 436738728191978 167 10.7200 XLON 26/11/2021 10:30:08 436738728191979 140 10.7200 XLON 26/11/2021 10:30:08 436738728191980 92 10.7200 XLON 26/11/2021 10:30:08 436738728191981 602 10.7200 XLON 26/11/2021 10:30:08 436738728191982 396 10.7050 CHIX 26/11/2021 10:31:11 130000U0B 395 10.7050 CHIX 26/11/2021 10:31:11 130000U0C 36 10.7050 CHIX 26/11/2021 10:31:11 130000U0D 45 10.7050 CHIX 26/11/2021 10:31:11 130000U0E 379 10.7050 CHIX 26/11/2021 10:31:11 130000U0F 1,256 10.7050 XLON 26/11/2021 10:31:44 436738728192442 1,157 10.7050 BATE 26/11/2021 10:33:04 030000LJT 1,177 10.7000 XLON 26/11/2021 10:33:13 436738728192876 1,253 10.7000 BATE 26/11/2021 10:33:13 030000LLF 210 10.7000 BATE 26/11/2021 10:33:14 030000LLH 100 10.7000 BATE 26/11/2021 10:33:14 030000LLI 33 10.7000 BATE 26/11/2021 10:33:14 030000LLJ 11 10.6900 CHIX 26/11/2021 10:33:29 130000UBL 283 10.6900 CHIX 26/11/2021 10:33:29 130000UBM 200 10.6900 XLON 26/11/2021 10:33:29 436738728192957 785 10.6850 XLON 26/11/2021 10:35:00 436738728193296 364 10.6850 XLON 26/11/2021 10:35:00 436738728193297 396 10.6850 CHIX 26/11/2021 10:36:43 130000UTM 413 10.6850 CHIX 26/11/2021 10:36:43 130000UTN 87 10.6850 CHIX 26/11/2021 10:36:43 130000UTO 292 10.6850 CHIX 26/11/2021 10:36:43 130000UTP 33 10.6850 CHIX 26/11/2021 10:36:43 130000UTQ 563 10.6850 BATE 26/11/2021 10:36:43 030000LYM 112 10.6850 BATE 26/11/2021 10:36:43 030000LYN 1,300 10.6850 XLON 26/11/2021 10:36:43 436738728193793 200 10.6850 BATE 26/11/2021 10:37:06 030000LZW 54 10.6850 BATE 26/11/2021 10:37:16 030000M0B 200 10.6850 BATE 26/11/2021 10:37:16 030000M0C 1,099 10.6850 TRQX 26/11/2021 10:37:36 436738661069639 1,300 10.6900 XLON 26/11/2021 10:38:39 436738728194241 968 10.6900 BATE 26/11/2021 10:38:39 030000M4Z 1,300 10.6950 XLON 26/11/2021 10:39:57 436738728194533 236 10.6850 CHIX 26/11/2021 10:42:10 130000VIR 587 10.6850 CHIX 26/11/2021 10:42:10 130000VIS 205 10.6850 CHIX 26/11/2021 10:42:10 130000VIT 1,267 10.6850 XLON 26/11/2021 10:42:10 436738728195101 272 10.6850 CHIX 26/11/2021 10:42:10 130000VIU 993 10.6850 BATE 26/11/2021 10:42:25 030000MGN 200 10.6850 BATE 26/11/2021 10:42:37 030000MHH 194 10.6850 BATE 26/11/2021 10:42:37 030000MHI 237 10.6850 BATE 26/11/2021 10:42:37 030000MHJ 61 10.6900 XLON 26/11/2021 10:44:07 436738728195605 871 10.6900 XLON 26/11/2021 10:44:07 436738728195606 127 10.6900 XLON 26/11/2021 10:44:07 436738728195607 200 10.6900 XLON 26/11/2021 10:44:07 436738728195608 164 10.6900 XLON 26/11/2021 10:44:07 436738728195609 119 10.6900 XLON 26/11/2021 10:44:07 436738728195610 200 10.6650 XLON 26/11/2021 10:46:01 436738728196158 852 10.6650 XLON 26/11/2021 10:46:01 436738728196159 1,297 10.6750 XLON 26/11/2021 10:48:05 436738728196994 576 10.6700 TRQX 26/11/2021 10:48:05 436738661071940 440 10.6700 CHIX 26/11/2021 10:48:05 130000WGB 433 10.6700 BATE 26/11/2021 10:48:05 030000MYL 200 10.6750 BATE 26/11/2021 10:48:05 030000MYM 663 10.6800 TRQX 26/11/2021 10:48:34 436738661072062 617 10.6800 CHIX 26/11/2021 10:48:34 130000WIP 407 10.6800 BATE 26/11/2021 10:48:34 030000MZU 1,154 10.6800 XLON 26/11/2021 10:49:43 436738728197700 734 10.6850 XLON 26/11/2021 10:51:03 436738728198101 566 10.6850 XLON 26/11/2021 10:51:03 436738728198102 210 10.6850 BATE 26/11/2021 10:51:03 030000NB2 99 10.6850 BATE 26/11/2021 10:51:03 030000NB3 250 10.6850 BATE 26/11/2021 10:52:16 030000NFQ 200 10.6850 BATE 26/11/2021 10:52:16 030000NFR 203 10.6850 BATE 26/11/2021 10:52:16 030000NFS 1,300 10.6800 XLON 26/11/2021 10:52:20 436738728198573 374 10.6850 BATE 26/11/2021 10:52:21 030000NGE 182 10.6850 BATE 26/11/2021 10:52:21 030000NGF 1,151 10.6750 BATE 26/11/2021 10:52:43 030000NIE 115 10.6850 CHIX 26/11/2021 10:53:16 130000XFX 1,185 10.6850 CHIX 26/11/2021 10:53:16 130000XFY 1,197 10.6950 XLON 26/11/2021 10:55:43 436738728199372 31 10.6950 XLON 26/11/2021 10:55:43 436738728199373 26 10.6950 XLON 26/11/2021 10:55:43 436738728199374 264 10.7000 XLON 26/11/2021 10:57:09 436738728199674 264 10.7000 XLON 26/11/2021 10:57:09 436738728199678 624 10.7000 XLON 26/11/2021 10:57:23 436738728199712 1,300 10.7000 XLON 26/11/2021 10:57:23 436738728199713 319 10.6950 XLON 26/11/2021 10:57:28 436738728199716 1,291 10.6950 TRQX 26/11/2021 10:57:28 436738661074057 1,295 10.7050 XLON 26/11/2021 10:59:20 436738728200142 1,300 10.7050 CHIX 26/11/2021 10:59:20 130000Y9Z 137 10.7000 BATE 26/11/2021 11:00:04 030000O52 78 10.7000 BATE 26/11/2021 11:00:04 030000O53 22 10.7000 BATE 26/11/2021 11:00:04 030000O54 953 10.7000 BATE 26/11/2021 11:00:04 030000O55 200 10.7000 BATE 26/11/2021 11:00:08 030000O5S 125 10.7000 BATE 26/11/2021 11:00:08 030000O5T 360 10.6950 XLON 26/11/2021 11:00:55 436738728200673 230 10.6950 XLON 26/11/2021 11:00:55 436738728200674 186 10.6950 XLON 26/11/2021 11:00:55 436738728200675 671 10.6950 XLON 26/11/2021 11:00:55 436738728200668 514 10.7100 XLON 26/11/2021 11:01:52 436738728200865 244 10.7100 XLON 26/11/2021 11:01:52 436738728200866 155 10.7100 XLON 26/11/2021 11:01:52 436738728200867 176 10.7100 XLON 26/11/2021 11:01:52 436738728200868 886 10.7050 BATE 26/11/2021 11:02:05 030000OCM 212 10.7050 BATE 26/11/2021 11:02:24 030000ODP 145 10.7050 BATE 26/11/2021 11:02:24 030000ODQ 658 10.6950 XLON 26/11/2021 11:02:36 436738728201057 1,300 10.7000 XLON 26/11/2021 11:03:12 436738728201219 308 10.7100 XLON 26/11/2021 11:04:23 436738728201524 288 10.7200 XLON 26/11/2021 11:05:01 436738728201746 1,300 10.7200 CHIX 26/11/2021 11:05:01 130000Z1X 505 10.7250 BATE 26/11/2021 11:05:31 030000OOA 415 10.7250 BATE 26/11/2021 11:05:31 030000OOB 143 10.7250 BATE 26/11/2021 11:05:31 030000OOC 95 10.7200 XLON 26/11/2021 11:05:31 436738728201865 16 10.7200 XLON 26/11/2021 11:05:31 436738728201866 1,189 10.7200 XLON 26/11/2021 11:05:31 436738728201867 305 10.7200 XLON 26/11/2021 11:05:31 436738728201868 170 10.7250 BATE 26/11/2021 11:05:31 030000OOL 520 10.7250 BATE 26/11/2021 11:05:31 030000OOM 1,132 10.7450 XLON 26/11/2021 11:06:22 436738728202277 230 10.7500 BATE 26/11/2021 11:06:22 030000ORU 200 10.7500 BATE 26/11/2021 11:06:22 030000ORV 189 10.7500 BATE 26/11/2021 11:06:22 030000ORW 40 10.7450 XLON 26/11/2021 11:06:22 436738728202279 255 10.7450 XLON 26/11/2021 11:06:22 436738728202280 60 10.7450 XLON 26/11/2021 11:06:22 436738728202281 598 10.7450 XLON 26/11/2021 11:06:22 436738728202282 60 10.7450 XLON 26/11/2021 11:06:22 436738728202283 45 10.7450 XLON 26/11/2021 11:06:22 436738728202284 74 10.7450 XLON 26/11/2021 11:06:22 436738728202285 953 10.7400 XLON 26/11/2021 11:06:34 436738728202400 313 10.7400 XLON 26/11/2021 11:07:04 436738728202602 200 10.7450 XLON 26/11/2021 11:07:34 436738728202744 280 10.7450 XLON 26/11/2021 11:07:34 436738728202745 51 10.7500 XLON 26/11/2021 11:08:04 436738728202859 330 10.7500 XLON 26/11/2021 11:08:04 436738728202860 430 10.7500 XLON 26/11/2021 11:08:04 436738728202861 628 10.7500 XLON 26/11/2021 11:08:35 436738728203048 517 10.7500 XLON 26/11/2021 11:08:41 436738728203094 106 10.7600 CHIX 26/11/2021 11:10:53 130000ZS6 1,194 10.7600 CHIX 26/11/2021 11:10:53 130000ZS7 1,300 10.7600 XLON 26/11/2021 11:10:53 436738728203611 1,039 10.7600 XLON 26/11/2021 11:10:53 436738728203610 312 10.7550 XLON 26/11/2021 11:11:27 436738728203750 13 10.7550 XLON 26/11/2021 11:11:27 436738728203751 262 10.7550 XLON 26/11/2021 11:11:40 436738728203809 467 10.7550 XLON 26/11/2021 11:11:40 436738728203810 20 10.7500 TRQX 26/11/2021 11:12:00 436738661077120 1,245 10.7500 TRQX 26/11/2021 11:12:00 436738661077121 90 10.7650 XLON 26/11/2021 11:13:04 436738728204194 1,211 10.7600 XLON 26/11/2021 11:14:00 436738728204297 200 10.7650 XLON 26/11/2021 11:14:00 436738728204301 160 10.7650 XLON 26/11/2021 11:14:00 436738728204302 523 10.7650 XLON 26/11/2021 11:14:00 436738728204303 193 10.7650 XLON 26/11/2021 11:14:00 436738728204304 616 10.7700 XLON 26/11/2021 11:15:51 436738728204728 791 10.7650 XLON 26/11/2021 11:16:24 436738728204876 200 10.7600 XLON 26/11/2021 11:16:28 436738728204890 223 10.7600 XLON 26/11/2021 11:16:28 436738728204891 1,203 10.7650 CHIX 26/11/2021 11:17:16 1300010M4 1,094 10.7650 XLON 26/11/2021 11:17:16 436738728205064 977 10.7700 XLON 26/11/2021 11:20:27 436738728205502 1,295 10.7700 XLON 26/11/2021 11:20:27 436738728205505 412 10.7700 XLON 26/11/2021 11:20:27 436738728205510 600 10.7700 XLON 26/11/2021 11:20:27 436738728205511 151 10.7700 CHIX 26/11/2021 11:21:44 13000113I 142 10.7700 CHIX 26/11/2021 11:21:44 13000113J 282 10.7650 XLON 26/11/2021 11:21:45 436738728205852 1,015 10.7650 XLON 26/11/2021 11:21:57 436738728205933 54 10.7600 TRQX 26/11/2021 11:22:05 436738661079015 85 10.7600 TRQX 26/11/2021 11:22:05 436738661079016 1,110 10.7600 TRQX 26/11/2021 11:22:05 436738661079017 51 10.7600 TRQX 26/11/2021 11:22:05 436738661079018 36 10.7600 CHIX 26/11/2021 11:24:03 1300011CV 329 10.7600 CHIX 26/11/2021 11:24:03 1300011CW 341 10.7600 CHIX 26/11/2021 11:24:03 1300011CX 338 10.7600 CHIX 26/11/2021 11:24:03 1300011CY 1,300 10.7600 XLON 26/11/2021 11:24:03 436738728206292 1,300 10.7550 XLON 26/11/2021 11:25:10 436738728206515 422 10.7550 XLON 26/11/2021 11:25:10 436738728206523 416 10.7550 XLON 26/11/2021 11:25:15 436738728206525 70 10.7550 XLON 26/11/2021 11:25:15 436738728206526 299 10.7450 XLON 26/11/2021 11:27:03 436738728206809 302 10.7400 XLON 26/11/2021 11:27:03 436738728206811 1,300 10.7450 XLON 26/11/2021 11:27:03 436738728206808 881 10.7350 BATE 26/11/2021 11:27:47 030000QK3 17 10.7350 BATE 26/11/2021 11:27:47 030000QK4 318 10.7300 XLON 26/11/2021 11:28:02 436738728207017 200 10.7300 XLON 26/11/2021 11:28:02 436738728207018 274 10.7300 XLON 26/11/2021 11:28:02 436738728207019 305 10.7300 XLON 26/11/2021 11:28:02 436738728207020 348 10.7300 BATE 26/11/2021 11:28:21 030000QLC 1,157 10.7250 XLON 26/11/2021 11:28:57 436738728207127 47 10.7250 XLON 26/11/2021 11:29:00 436738728207135 48 10.7300 BATE 26/11/2021 11:29:06 030000QN1 200 10.7300 BATE 26/11/2021 11:29:06 030000QN2 8 10.7300 BATE 26/11/2021 11:29:11 030000QO2 100 10.7300 BATE 26/11/2021 11:29:11 030000QO3 555 10.7300 BATE 26/11/2021 11:29:11 030000QO4 72 10.7300 BATE 26/11/2021 11:29:20 030000QOA 200 10.7300 BATE 26/11/2021 11:29:20 030000QOB 213 10.7350 BATE 26/11/2021 11:30:00 030000QPT 171 10.7350 BATE 26/11/2021 11:30:00 030000QPU 976 10.7300 XLON 26/11/2021 11:30:00 436738728207354 324 10.7300 XLON 26/11/2021 11:30:00 436738728207355 325 10.7250 XLON 26/11/2021 11:30:02 436738728207381 1,295 10.7200 CHIX 26/11/2021 11:31:41 1300012AQ 5 10.7200 CHIX 26/11/2021 11:31:41 1300012AR 1,300 10.7200 XLON 26/11/2021 11:31:41 436738728207733 200 10.7200 XLON 26/11/2021 11:31:41 436738728207737 573 10.7200 XLON 26/11/2021 11:31:41 436738728207738 157 10.7200 XLON 26/11/2021 11:31:41 436738728207739 240 10.7200 XLON 26/11/2021 11:31:41 436738728207740 913 10.7150 BATE 26/11/2021 11:32:00 030000QUD 25 10.7150 BATE 26/11/2021 11:32:00 030000QUE 250 10.7150 BATE 26/11/2021 11:32:17 030000QV6 85 10.7150 BATE 26/11/2021 11:32:17 030000QV7 473 10.7050 XLON 26/11/2021 11:33:56 436738728208267 200 10.7050 XLON 26/11/2021 11:33:56 436738728208268 135 10.7050 XLON 26/11/2021 11:33:56 436738728208269 449 10.7050 XLON 26/11/2021 11:33:56 436738728208270 637 10.6950 XLON 26/11/2021 11:33:57 436738728208278 200 10.6950 XLON 26/11/2021 11:34:01 436738728208304 364 10.6900 XLON 26/11/2021 11:34:45 436738728208427 399 10.7050 XLON 26/11/2021 11:36:36 436738728208809 472 10.7050 XLON 26/11/2021 11:36:36 436738728208805 391 10.7050 XLON 26/11/2021 11:36:36 436738728208806 735 10.7050 XLON 26/11/2021 11:36:36 436738728208807 1,300 10.7050 CHIX 26/11/2021 11:36:36 1300012XK 1,178 10.7000 BATE 26/11/2021 11:36:53 030000RAR 911 10.7000 XLON 26/11/2021 11:36:53 436738728208920 389 10.7000 XLON 26/11/2021 11:36:53 436738728208921 496 10.7000 XLON 26/11/2021 11:36:53 436738728208922 444 10.7000 XLON 26/11/2021 11:36:54 436738728208936 266 10.7050 XLON 26/11/2021 11:37:19 436738728209109 855 10.7300 CHIX 26/11/2021 11:42:46 1300013ML 445 10.7300 CHIX 26/11/2021 11:42:46 1300013MM 1,300 10.7300 XLON 26/11/2021 11:42:46 436738728210310 518 10.7300 XLON 26/11/2021 11:42:46 436738728210311 528 10.7350 XLON 26/11/2021 11:42:47 436738728210342 200 10.7350 XLON 26/11/2021 11:42:47 436738728210343 984 10.7300 XLON 26/11/2021 11:43:41 436738728210524 200 10.7300 XLON 26/11/2021 11:43:41 436738728210528 438 10.7300 XLON 26/11/2021 11:43:41 436738728210529 580 10.7300 XLON 26/11/2021 11:43:41 436738728210530 82 10.7300 XLON 26/11/2021 11:43:41 436738728210531 1,215 10.7250 BATE 26/11/2021 11:43:41 030000RS6 759 10.7250 XLON 26/11/2021 11:43:41 436738728210541 940 10.7250 XLON 26/11/2021 11:43:41 436738728210542 93 10.7250 XLON 26/11/2021 11:43:41 436738728210543 280 10.7250 BATE 26/11/2021 11:43:41 030000RS8 184 10.7400 XLON 26/11/2021 11:44:55 436738728210689 161 10.7400 XLON 26/11/2021 11:44:55 436738728210690 150 10.7400 XLON 26/11/2021 11:44:55 436738728210691 200 10.7400 XLON 26/11/2021 11:44:55 436738728210692 401 10.7400 XLON 26/11/2021 11:44:55 436738728210693 207 10.7400 XLON 26/11/2021 11:44:55 436738728210694 972 10.7300 TRQX 26/11/2021 11:45:53 436738661083086 421 10.7300 XLON 26/11/2021 11:45:53 436738728210867 8 10.7300 TRQX 26/11/2021 11:45:53 436738661083087 200 10.7300 XLON 26/11/2021 11:45:53 436738728210868 155 10.7300 XLON 26/11/2021 11:45:53 436738728210869 150 10.7300 XLON 26/11/2021 11:45:53 436738728210870 925 10.7300 BATE 26/11/2021 11:47:05 030000S08 160 10.7350 XLON 26/11/2021 11:47:05 436738728211068 350 10.7350 XLON 26/11/2021 11:47:05 436738728211069 174 10.7350 XLON 26/11/2021 11:47:05 436738728211070 418 10.7350 XLON 26/11/2021 11:47:05 436738728211071 86 10.7350 XLON 26/11/2021 11:47:05 436738728211072 87 10.7350 XLON 26/11/2021 11:47:05 436738728211073 186 10.7350 XLON 26/11/2021 11:47:05 436738728211089 237 10.7350 XLON 26/11/2021 11:47:05 436738728211090 4 10.7350 XLON 26/11/2021 11:47:05 436738728211091 200 10.7350 XLON 26/11/2021 11:47:10 436738728211106 76 10.7350 XLON 26/11/2021 11:47:10 436738728211107 1,300 10.7250 TRQX 26/11/2021 11:47:51 436738661083454 100 10.7300 BATE 26/11/2021 11:47:51 030000S2M 234 10.7250 XLON 26/11/2021 11:47:51 436738728211240 199 10.7250 XLON 26/11/2021 11:47:51 436738728211241 26 10.7300 CHIX 26/11/2021 11:48:38 13000148I 281 10.7300 CHIX 26/11/2021 11:48:38 13000148J 600 10.7300 CHIX 26/11/2021 11:48:38 13000148K 393 10.7300 CHIX 26/11/2021 11:48:38 13000148L 800 10.7300 XLON 26/11/2021 11:48:57 436738728211408 243 10.7300 XLON 26/11/2021 11:48:57 436738728211409 39 10.7250 XLON 26/11/2021 11:50:32 436738728211700 596 10.7250 XLON 26/11/2021 11:50:43 436738728211721 47 10.7250 XLON 26/11/2021 11:51:00 436738728211769 1,242 10.7250 XLON 26/11/2021 11:51:00 436738728211770 732 10.7200 XLON 26/11/2021 11:51:02 436738728211780 800 10.7300 XLON 26/11/2021 11:53:25 436738728212234 212 10.7300 XLON 26/11/2021 11:53:25 436738728212235 535 10.7300 XLON 26/11/2021 11:53:30 436738728212261 61 10.7250 CHIX 26/11/2021 11:54:09 1300014TT 495 10.7250 XLON 26/11/2021 11:54:17 436738728212449 200 10.7250 XLON 26/11/2021 11:54:17 436738728212450 153 10.7250 XLON 26/11/2021 11:54:17 436738728212451 221 10.7250 XLON 26/11/2021 11:54:17 436738728212452 403 10.7200 XLON 26/11/2021 11:54:17 436738728212456 129 10.7200 XLON 26/11/2021 11:54:17 436738728212457 553 10.7250 CHIX 26/11/2021 11:54:17 1300014UG 177 10.7250 CHIX 26/11/2021 11:54:17 1300014UH 509 10.7250 CHIX 26/11/2021 11:54:17 1300014UI 1,146 10.7250 BATE 26/11/2021 11:54:17 030000SLO 266 10.7250 XLON 26/11/2021 11:54:17 436738728212445 324 10.7150 XLON 26/11/2021 11:56:00 436738728212757 799 10.7150 XLON 26/11/2021 11:56:00 436738728212758 169 10.7150 XLON 26/11/2021 11:56:00 436738728212759 830 10.7150 XLON 26/11/2021 11:56:00 436738728212760 720 10.7150 XLON 26/11/2021 11:56:03 436738728212766 455 10.7150 XLON 26/11/2021 11:56:03 436738728212763 125 10.7150 XLON 26/11/2021 11:56:03 436738728212764 548 10.7150 XLON 26/11/2021 11:56:03 436738728212765 262 10.7150 BATE 26/11/2021 11:56:03 030000SQ3 361 10.7150 XLON 26/11/2021 11:56:57 436738728212933 388 10.7150 XLON 26/11/2021 11:56:57 436738728212934 166 10.7200 XLON 26/11/2021 11:57:37 436738728213021 144 10.7200 XLON 26/11/2021 11:57:37 436738728213022 100 10.7200 TRQX 26/11/2021 11:57:38 436738661085431 128 10.7200 TRQX 26/11/2021 11:57:38 436738661085432 114 10.7200 TRQX 26/11/2021 11:57:38 436738661085433 1,300 10.7150 CHIX 26/11/2021 11:59:25 1300015GB 154 10.7200 XLON 26/11/2021 11:59:25 436738728213332 179 10.7200 XLON 26/11/2021 11:59:25 436738728213333 593 10.7200 XLON 26/11/2021 11:59:25 436738728213334 186 10.7200 XLON 26/11/2021 11:59:25 436738728213335 63 10.7200 XLON 26/11/2021 11:59:25 436738728213336 207 10.7200 XLON 26/11/2021 11:59:25 436738728213337 544 10.7200 XLON 26/11/2021 11:59:30 436738728213353 200 10.7200 XLON 26/11/2021 11:59:30 436738728213354 154 10.7200 XLON 26/11/2021 11:59:30 436738728213355 135 10.7200 XLON 26/11/2021 11:59:30 436738728213356 110 10.7100 BATE 26/11/2021 11:59:44 030000SZS 49 10.7100 BATE 26/11/2021 11:59:44 030000SZT 755 10.7100 BATE 26/11/2021 11:59:44 030000SZU 234 10.7100 BATE 26/11/2021 11:59:46 030000SZX 214 10.7100 BATE 26/11/2021 11:59:46 030000SZY 765 10.7050 XLON 26/11/2021 12:00:41 436738728213627 535 10.7050 XLON 26/11/2021 12:00:41 436738728213628 436 10.7150 XLON 26/11/2021 12:03:03 436738728214168 200 10.7150 XLON 26/11/2021 12:03:03 436738728214170 963 10.7150 XLON 26/11/2021 12:03:03 436738728214171 151 10.7250 XLON 26/11/2021 12:05:01 436738728214622 156 10.7250 XLON 26/11/2021 12:05:01 436738728214623 151 10.7250 XLON 26/11/2021 12:05:06 436738728214648 186 10.7250 XLON 26/11/2021 12:05:06 436738728214649 120 10.7300 XLON 26/11/2021 12:06:12 436738728214902 396 10.7250 CHIX 26/11/2021 12:07:27 1300016AA 423 10.7250 CHIX 26/11/2021 12:07:27 1300016AB 139 10.7250 CHIX 26/11/2021 12:07:27 1300016AC 342 10.7250 CHIX 26/11/2021 12:07:27 1300016AD 155 10.7300 XLON 26/11/2021 12:07:27 436738728215188 350 10.7300 XLON 26/11/2021 12:07:27 436738728215189 82 10.7300 XLON 26/11/2021 12:07:27 436738728215190 129 10.7300 XLON 26/11/2021 12:07:27 436738728215191 200 10.7300 XLON 26/11/2021 12:07:27 436738728215192 140 10.7300 XLON 26/11/2021 12:07:27 436738728215193 140 10.7300 XLON 26/11/2021 12:07:32 436738728215205 155 10.7300 XLON 26/11/2021 12:07:32 436738728215206 601 10.7300 XLON 26/11/2021 12:08:09 436738728215319 465 10.7300 XLON 26/11/2021 12:08:09 436738728215318 1,225 10.7300 TRQX 26/11/2021 12:08:09 436738661087412 207 10.7250 BATE 26/11/2021 12:08:25 030000TLF 159 10.7250 BATE 26/11/2021 12:08:25 030000TLG 781 10.7250 BATE 26/11/2021 12:08:25 030000TLH 200 10.7300 XLON 26/11/2021 12:08:59 436738728215461 178 10.7300 XLON 26/11/2021 12:08:59 436738728215462 412 10.7300 XLON 26/11/2021 12:08:59 436738728215463 115 10.7300 XLON 26/11/2021 12:08:59 436738728215464 151 10.7300 XLON 26/11/2021 12:08:59 436738728215465 39 10.7300 XLON 26/11/2021 12:08:59 436738728215466 140 10.7300 XLON 26/11/2021 12:08:59 436738728215467 9 10.7300 BATE 26/11/2021 12:08:59 030000TMS 120 10.7300 XLON 26/11/2021 12:09:09 436738728215476 534 10.7200 XLON 26/11/2021 12:09:52 436738728215585 456 10.7200 XLON 26/11/2021 12:09:52 436738728215588 1,257 10.7100 XLON 26/11/2021 12:10:48 436738728215835 1,078 10.7250 BATE 26/11/2021 12:17:11 030000U1A 145 10.7200 BATE 26/11/2021 12:17:12 030000U1E 41 10.7200 BATE 26/11/2021 12:17:12 030000U1F 245 10.7200 BATE 26/11/2021 12:17:12 030000U1G 8 10.7200 BATE 26/11/2021 12:17:12 030000U1H 200 10.7250 XLON 26/11/2021 12:17:12 436738728217087 196 10.7250 XLON 26/11/2021 12:17:12 436738728217088 30 10.7250 XLON 26/11/2021 12:17:12 436738728217089 499 10.7250 XLON 26/11/2021 12:17:12 436738728217090 437 10.7200 CHIX 26/11/2021 12:17:12 13000175C 788 10.7200 CHIX 26/11/2021 12:17:12 13000175D 200 10.7200 XLON 26/11/2021 12:17:12 436738728217077 156 10.7200 XLON 26/11/2021 12:17:12 436738728217078 381 10.7250 XLON 26/11/2021 12:17:12 436738728217079 179 10.7250 XLON 26/11/2021 12:17:12 436738728217080 200 10.7250 XLON 26/11/2021 12:17:12 436738728217081 163 10.7250 XLON 26/11/2021 12:17:12 436738728217082 186 10.7250 XLON 26/11/2021 12:17:12 436738728217083 155 10.7250 XLON 26/11/2021 12:17:12 436738728217084 36 10.7250 XLON 26/11/2021 12:17:12 436738728217085 200 10.7250 XLON 26/11/2021 12:17:17 436738728217116 163 10.7250 XLON 26/11/2021 12:17:17 436738728217117 186 10.7250 XLON 26/11/2021 12:17:17 436738728217118 18 10.7250 XLON 26/11/2021 12:17:17 436738728217119 19 10.7300 XLON 26/11/2021 12:17:19 436738728217127 385 10.7300 XLON 26/11/2021 12:17:19 436738728217128 16 10.7300 XLON 26/11/2021 12:17:19 436738728217129 489 10.7250 TRQX 26/11/2021 12:19:47 436738661089137 739 10.7250 CHIX 26/11/2021 12:19:47 1300017EW 561 10.7250 CHIX 26/11/2021 12:19:47 1300017EX 746 10.7250 TRQX 26/11/2021 12:19:47 436738661089138 220 10.7250 XLON 26/11/2021 12:19:47 436738728217493 106 10.7300 BATE 26/11/2021 12:21:23 030000UAC 178 10.7300 BATE 26/11/2021 12:21:23 030000UAD 58 10.7300 BATE 26/11/2021 12:21:23 030000UAE 734 10.7300 BATE 26/11/2021 12:21:23 030000UAF 200 10.7300 XLON 26/11/2021 12:21:23 436738728217745 155 10.7300 XLON 26/11/2021 12:21:23 436738728217746 945 10.7300 XLON 26/11/2021 12:21:23 436738728217747 40 10.7300 XLON 26/11/2021 12:26:26 436738728218531 191 10.7300 XLON 26/11/2021 12:26:26 436738728218532 21 10.7300 XLON 26/11/2021 12:26:26 436738728218533 22 10.7300 XLON 26/11/2021 12:26:26 436738728218534 22 10.7300 XLON 26/11/2021 12:26:26 436738728218535 12 10.7300 XLON 26/11/2021 12:28:33 436738728218805 191 10.7300 XLON 26/11/2021 12:28:33 436738728218806 151 10.7300 XLON 26/11/2021 12:28:33 436738728218807 68 10.7300 XLON 26/11/2021 12:30:18 436738728219061 191 10.7300 XLON 26/11/2021 12:30:18 436738728219062 43 10.7400 XLON 26/11/2021 12:31:45 436738728219330 600 10.7450 CHIX 26/11/2021 12:31:52 1300018KW 214 10.7450 CHIX 26/11/2021 12:31:52 1300018KX 78 10.7450 XLON 26/11/2021 12:33:39 436738728219625 108 10.7450 XLON 26/11/2021 12:34:04 436738728219683 434 10.7450 XLON 26/11/2021 12:34:04 436738728219684 1,043 10.7450 CHIX 26/11/2021 12:34:04 1300018RZ 407 10.7450 BATE 26/11/2021 12:34:04 030000UZA 645 10.7450 BATE 26/11/2021 12:34:04 030000UZB 257 10.7450 CHIX 26/11/2021 12:34:04 1300018S0 1,300 10.7450 XLON 26/11/2021 12:34:04 436738728219694 230 10.7400 TRQX 26/11/2021 12:34:04 436738661091231 615 10.7400 TRQX 26/11/2021 12:34:04 436738661091232 455 10.7400 TRQX 26/11/2021 12:34:04 436738661091233 200 10.7450 XLON 26/11/2021 12:34:04 436738728219704 87 10.7450 XLON 26/11/2021 12:34:04 436738728219705 700 10.7450 CHIX 26/11/2021 12:34:04 1300018S6 160 10.7450 CHIX 26/11/2021 12:34:04 1300018S7 428 10.7450 CHIX 26/11/2021 12:34:04 1300018S8 1,300 10.7400 XLON 26/11/2021 12:34:57 436738728219889 1,300 10.7400 XLON 26/11/2021 12:34:57 436738728219890 60 10.7350 XLON 26/11/2021 12:34:57 436738728219907 81 10.7350 XLON 26/11/2021 12:34:57 436738728219908 612 10.7400 XLON 26/11/2021 12:34:57 436738728219909 186 10.7400 XLON 26/11/2021 12:34:57 436738728219910 279 10.7400 XLON 26/11/2021 12:34:57 436738728219911 82 10.7400 XLON 26/11/2021 12:34:57 436738728219912 41 10.7350 XLON 26/11/2021 12:34:57 436738728219914 200 10.7400 XLON 26/11/2021 12:34:57 436738728219915 343 10.7400 XLON 26/11/2021 12:34:57 436738728219916 145 10.7400 XLON 26/11/2021 12:34:57 436738728219917 200 10.7400 XLON 26/11/2021 12:34:58 436738728219919 129 10.7400 XLON 26/11/2021 12:34:58 436738728219920 971 10.7400 XLON 26/11/2021 12:34:58 436738728219921 488 10.7400 XLON 26/11/2021 12:34:58 436738728219922 760 10.7400 XLON 26/11/2021 12:34:58 436738728219923 200 10.7400 XLON 26/11/2021 12:34:58 436738728219924 154 10.7400 XLON 26/11/2021 12:34:58 436738728219925 200 10.7400 XLON 26/11/2021 12:35:02 436738728219936 350 10.7400 XLON 26/11/2021 12:35:02 436738728219937 154 10.7400 XLON 26/11/2021 12:35:02 436738728219938 200 10.7400 XLON 26/11/2021 12:35:07 436738728219955 154 10.7400 XLON 26/11/2021 12:35:07 436738728219956 808 10.7400 XLON 26/11/2021 12:35:12 436738728219974 154 10.7400 XLON 26/11/2021 12:35:12 436738728219975 277 10.7400 XLON 26/11/2021 12:35:12 436738728219976 154 10.7400 XLON 26/11/2021 12:35:17 436738728219980 154 10.7400 XLON 26/11/2021 12:35:22 436738728219984 502 10.7400 XLON 26/11/2021 12:35:24 436738728219994 370 10.7400 BATE 26/11/2021 12:35:24 030000V3Y 80 10.7400 BATE 26/11/2021 12:35:24 030000V3Z 233 10.7350 BATE 26/11/2021 12:36:42 030000V62 159 10.7350 BATE 26/11/2021 12:36:42 030000V63 233 10.7350 BATE 26/11/2021 12:38:01 030000V9K 222 10.7350 BATE 26/11/2021 12:38:01 030000V9L 796 10.7350 XLON 26/11/2021 12:38:01 436738728220417 328 10.7350 BATE 26/11/2021 12:38:01 030000V9M 260 10.7350 BATE 26/11/2021 12:38:01 030000V9P 350 10.7350 XLON 26/11/2021 12:38:01 436738728220419 950 10.7350 XLON 26/11/2021 12:38:12 436738728220443 1,300 10.7350 XLON 26/11/2021 12:38:12 436738728220444 85 10.7350 XLON 26/11/2021 12:38:13 436738728220458 1,215 10.7350 XLON 26/11/2021 12:38:16 436738728220476 879 10.7350 XLON 26/11/2021 12:38:16 436738728220477 55 10.7400 XLON 26/11/2021 12:39:39 436738728220757 719 10.7350 CHIX 26/11/2021 12:41:04 1300019LX 666 10.7350 XLON 26/11/2021 12:41:04 436738728220962 300 10.7350 BATE 26/11/2021 12:41:04 030000VIH 95 10.7350 XLON 26/11/2021 12:41:04 436738728220963 45 10.7350 XLON 26/11/2021 12:41:04 436738728220964 171 10.7400 XLON 26/11/2021 12:41:12 436738728220998 166 10.7400 XLON 26/11/2021 12:44:16 436738728221432 200 10.7400 XLON 26/11/2021 12:44:16 436738728221433 249 10.7400 XLON 26/11/2021 12:44:16 436738728221434 445 10.7450 XLON 26/11/2021 12:49:46 436738728222168 233 10.7450 XLON 26/11/2021 12:49:52 436738728222206 555 10.7450 XLON 26/11/2021 12:50:01 436738728222256 253 10.7450 XLON 26/11/2021 12:50:01 436738728222258 984 10.7450 XLON 26/11/2021 12:50:01 436738728222259 63 10.7450 XLON 26/11/2021 12:50:01 436738728222260 602 10.7450 BATE 26/11/2021 12:50:01 030000W1A 141 10.7500 TRQX 26/11/2021 12:50:01 436738661093993 100 10.7500 TRQX 26/11/2021 12:50:01 436738661093994 204 10.7500 TRQX 26/11/2021 12:50:01 436738661093995 992 10.7400 BATE 26/11/2021 12:50:01 030000W1H 216 10.7450 XLON 26/11/2021 12:50:03 436738728222268 460 10.7450 XLON 26/11/2021 12:50:03 436738728222269 1,300 10.7450 XLON 26/11/2021 12:50:03 436738728222270 960 10.7450 CHIX 26/11/2021 12:51:06 130001AMC 77 10.7450 CHIX 26/11/2021 12:51:06 130001AMD 1,280 10.7450 XLON 26/11/2021 12:51:06 436738728222471 43 10.7450 XLON 26/11/2021 12:51:06 436738728222472 1,257 10.7450 XLON 26/11/2021 12:51:06 436738728222473 1,300 10.7450 XLON 26/11/2021 12:51:06 436738728222474 699 10.7450 TRQX 26/11/2021 12:51:06 436738661094175 1,190 10.7450 XLON 26/11/2021 12:51:06 436738728222479 300 10.7450 XLON 26/11/2021 12:51:06 436738728222480 235 10.7450 XLON 26/11/2021 12:51:06 436738728222481 167 10.7450 XLON 26/11/2021 12:51:06 436738728222482 459 10.7450 XLON 26/11/2021 12:51:07 436738728222495 1,171 10.7400 CHIX 26/11/2021 12:52:24 130001ASA 487 10.7400 BATE 26/11/2021 12:52:24 030000W7Z 342 10.7400 XLON 26/11/2021 12:52:24 436738728222819 289 10.7450 BATE 26/11/2021 12:52:24 030000W8B 200 10.7450 BATE 26/11/2021 12:52:24 030000W8C 157 10.7450 BATE 26/11/2021 12:52:24 030000W8D 310 10.7400 XLON 26/11/2021 12:52:24 436738728222848 151 10.7450 XLON 26/11/2021 12:52:24 436738728222885 290 10.7450 XLON 26/11/2021 12:52:24 436738728222886 200 10.7450 XLON 26/11/2021 12:52:24 436738728222887 447 10.7400 BATE 26/11/2021 12:52:25 030000W8V 26 10.7400 BATE 26/11/2021 12:52:25 030000W8W 258 10.7400 BATE 26/11/2021 12:52:25 030000W8X 563 10.7400 XLON 26/11/2021 12:52:25 436738728222923 82 10.7350 XLON 26/11/2021 12:54:00 436738728223411 397 10.7350 XLON 26/11/2021 12:54:03 436738728223420 126 10.7350 XLON 26/11/2021 12:54:16 436738728223460 695 10.7350 XLON 26/11/2021 12:54:16 436738728223461 155 10.7350 CHIX 26/11/2021 12:54:23 130001B16 176 10.7350 CHIX 26/11/2021 12:54:23 130001B17 1,136 10.7400 XLON 26/11/2021 12:55:43 436738728223720 263 10.7400 BATE 26/11/2021 12:55:43 030000WG1 596 10.7400 BATE 26/11/2021 12:55:43 030000WG2 1,300 10.7400 XLON 26/11/2021 12:56:12 436738728223807 1,202 10.7400 XLON 26/11/2021 12:56:12 436738728223808 200 10.7350 BATE 26/11/2021 12:57:34 030000WLP 205 10.7400 BATE 26/11/2021 12:57:34 030000WLQ 236 10.7350 CHIX 26/11/2021 12:57:34 130001BDI 49 10.7350 TRQX 26/11/2021 12:57:34 436738661095435 1,058 10.7350 CHIX 26/11/2021 12:57:34 130001BDJ 1,251 10.7350 TRQX 26/11/2021 12:57:34 436738661095436 266 10.7350 XLON 26/11/2021 12:58:15 436738728224264 1,300 10.7350 XLON 26/11/2021 12:58:15 436738728224265 645 10.7350 XLON 26/11/2021 12:58:15 436738728224267 262 10.7350 XLON 26/11/2021 12:58:15 436738728224268 1,300 10.7300 XLON 26/11/2021 12:58:55 436738728224585 296 10.7300 XLON 26/11/2021 12:59:00 436738728224627 71 10.7300 XLON 26/11/2021 12:59:10 436738728224663 63 10.7300 XLON 26/11/2021 12:59:11 436738728224667 499 10.7300 XLON 26/11/2021 12:59:11 436738728224668 1,023 10.7250 XLON 26/11/2021 13:01:04 436738728225042 321 10.7300 XLON 26/11/2021 13:02:29 436738728225384 1,149 10.7300 XLON 26/11/2021 13:03:01 436738728225526 1,300 10.7350 XLON 26/11/2021 13:04:25 436738728225797 216 10.7350 CHIX 26/11/2021 13:04:25 130001C6G 999 10.7350 BATE 26/11/2021 13:04:25 030000X47 1,002 10.7350 CHIX 26/11/2021 13:04:25 130001C6H 192 10.7350 BATE 26/11/2021 13:04:25 030000X4B 200 10.7350 BATE 26/11/2021 13:04:25 030000X4C 184 10.7450 XLON 26/11/2021 13:07:29 436738728226223 200 10.7450 XLON 26/11/2021 13:07:29 436738728226224 184 10.7450 XLON 26/11/2021 13:07:42 436738728226239 1,182 10.7450 XLON 26/11/2021 13:09:09 436738728226521 1,206 10.7450 CHIX 26/11/2021 13:09:09 130001CQH 446 10.7450 BATE 26/11/2021 13:09:09 030000XHS 552 10.7450 BATE 26/11/2021 13:09:09 030000XHT 1,182 10.7450 XLON 26/11/2021 13:09:09 436738728226529 189 10.7500 XLON 26/11/2021 13:09:09 436738728226530 200 10.7500 XLON 26/11/2021 13:09:09 436738728226531 186 10.7500 XLON 26/11/2021 13:09:09 436738728226532 215 10.7500 XLON 26/11/2021 13:09:09 436738728226533 513 10.7500 XLON 26/11/2021 13:09:09 436738728226534 215 10.7500 XLON 26/11/2021 13:09:14 436738728226561 189 10.7500 XLON 26/11/2021 13:09:14 436738728226562 176 10.7500 XLON 26/11/2021 13:09:14 436738728226563 200 10.7500 XLON 26/11/2021 13:09:14 436738728226564 186 10.7500 XLON 26/11/2021 13:09:14 436738728226565 189 10.7500 XLON 26/11/2021 13:09:19 436738728226578 174 10.7500 XLON 26/11/2021 13:09:19 436738728226579 215 10.7500 XLON 26/11/2021 13:09:19 436738728226580 402 10.7500 XLON 26/11/2021 13:09:19 436738728226581 186 10.7500 XLON 26/11/2021 13:09:19 436738728226582 200 10.7450 XLON 26/11/2021 13:09:24 436738728226601 100 10.7450 TRQX 26/11/2021 13:11:28 436738661097998 138 10.7450 TRQX 26/11/2021 13:11:28 436738661097999 40 10.7400 XLON 26/11/2021 13:11:28 436738728226898 48 10.7400 XLON 26/11/2021 13:11:28 436738728226899 370 10.7400 XLON 26/11/2021 13:11:28 436738728226900 677 10.7400 XLON 26/11/2021 13:11:28 436738728226901 205 10.7400 XLON 26/11/2021 13:11:41 436738728226926 174 10.7400 XLON 26/11/2021 13:11:41 436738728226927 1,102 10.7400 BATE 26/11/2021 13:14:53 030000XV9 1,299 10.7400 XLON 26/11/2021 13:14:53 436738728227540 1,038 10.7400 TRQX 26/11/2021 13:14:53 436738661098543 100 10.7450 TRQX 26/11/2021 13:14:53 436738661098544 282 10.7450 TRQX 26/11/2021 13:14:53 436738661098545 178 10.7400 BATE 26/11/2021 13:14:57 030000XVT 66 10.7400 BATE 26/11/2021 13:14:57 030000XVU 21 10.7400 BATE 26/11/2021 13:14:57 030000XVV 96 10.7450 XLON 26/11/2021 13:15:34 436738728227748 186 10.7450 XLON 26/11/2021 13:15:34 436738728227749 186 10.7450 XLON 26/11/2021 13:15:34 436738728227750 200 10.7450 XLON 26/11/2021 13:15:34 436738728227751 200 10.7450 XLON 26/11/2021 13:15:39 436738728227765 186 10.7450 XLON 26/11/2021 13:15:39 436738728227766 159 10.7450 XLON 26/11/2021 13:15:39 436738728227767 186 10.7450 XLON 26/11/2021 13:15:44 436738728227780 141 10.7450 XLON 26/11/2021 13:15:44 436738728227781 182 10.7400 XLON 26/11/2021 13:16:52 436738728228009 200 10.7400 XLON 26/11/2021 13:16:52 436738728228010 90 10.7350 CHIX 26/11/2021 13:16:57 130001DNK 1 10.7350 CHIX 26/11/2021 13:17:03 130001DO8 1,209 10.7350 CHIX 26/11/2021 13:17:03 130001DO9 200 10.7350 XLON 26/11/2021 13:17:03 436738728228093 720 10.7300 XLON 26/11/2021 13:17:32 436738728228215 420 10.7300 XLON 26/11/2021 13:17:32 436738728228216 200 10.7250 XLON 26/11/2021 13:18:07 436738728228455 184 10.7300 XLON 26/11/2021 13:18:07 436738728228456 87 10.7300 XLON 26/11/2021 13:18:07 436738728228457 87 10.7300 XLON 26/11/2021 13:18:07 436738728228458 1,046 10.7250 BATE 26/11/2021 13:18:08 030000Y5Z 137 10.7300 XLON 26/11/2021 13:18:12 436738728228602 200 10.7300 XLON 26/11/2021 13:18:12 436738728228603 184 10.7300 XLON 26/11/2021 13:18:12 436738728228604 186 10.7300 XLON 26/11/2021 13:18:12 436738728228605 394 10.7300 XLON 26/11/2021 13:18:12 436738728228606 172 10.7300 XLON 26/11/2021 13:18:12 436738728228607 300 10.7250 BATE 26/11/2021 13:18:43 030000Y8K 103 10.7250 BATE 26/11/2021 13:18:43 030000Y8L 674 10.7150 XLON 26/11/2021 13:19:21 436738728229289 626 10.7150 XLON 26/11/2021 13:19:21 436738728229290 200 10.7150 XLON 26/11/2021 13:19:21 436738728229299 182 10.7150 XLON 26/11/2021 13:21:11 436738728229712 186 10.7150 XLON 26/11/2021 13:21:13 436738728229716 200 10.7150 XLON 26/11/2021 13:21:13 436738728229717 182 10.7150 XLON 26/11/2021 13:21:13 436738728229718 319 10.7150 XLON 26/11/2021 13:21:13 436738728229719 125 10.7150 XLON 26/11/2021 13:21:35 436738728229775 585 10.7150 XLON 26/11/2021 13:21:35 436738728229776 100 10.7150 XLON 26/11/2021 13:21:42 436738728229808 182 10.7150 XLON 26/11/2021 13:21:50 436738728229824 263 10.7100 XLON 26/11/2021 13:21:53 436738728229860 418 10.7100 XLON 26/11/2021 13:21:54 436738728229862 347 10.7150 XLON 26/11/2021 13:22:59 436738728230044 87 10.7150 XLON 26/11/2021 13:22:59 436738728230045 147 10.7150 XLON 26/11/2021 13:22:59 436738728230046 57 10.7150 XLON 26/11/2021 13:23:02 436738728230065 269 10.7150 XLON 26/11/2021 13:23:02 436738728230066 234 10.7150 XLON 26/11/2021 13:23:03 436738728230068 47 10.7150 XLON 26/11/2021 13:23:03 436738728230073 234 10.7150 XLON 26/11/2021 13:23:40 436738728230198 113 10.7150 XLON 26/11/2021 13:23:40 436738728230199 148 10.7150 XLON 26/11/2021 13:24:36 436738728230372 1,152 10.7150 XLON 26/11/2021 13:24:36 436738728230373 567 10.7150 XLON 26/11/2021 13:24:36 436738728230374 146 10.7100 CHIX 26/11/2021 13:25:33 130001ESM 38 10.7100 CHIX 26/11/2021 13:25:33 130001ESN 212 10.7100 CHIX 26/11/2021 13:25:33 130001ESO 358 10.7100 XLON 26/11/2021 13:25:33 436738728230501 904 10.7100 CHIX 26/11/2021 13:25:33 130001ESP 250 10.7150 TRQX 26/11/2021 13:25:33 436738661100767 100 10.7150 TRQX 26/11/2021 13:25:33 436738661100768 499 10.7100 XLON 26/11/2021 13:25:33 436738728230508 200 10.7100 XLON 26/11/2021 13:25:33 436738728230515 359 10.7050 XLON 26/11/2021 13:25:34 436738728230520 40 10.7000 XLON 26/11/2021 13:25:34 436738728230553 745 10.7100 TRQX 26/11/2021 13:25:43 436738661100814 58 10.7100 TRQX 26/11/2021 13:25:43 436738661100815 330 10.7150 XLON 26/11/2021 13:27:43 436738728231037 200 10.7150 XLON 26/11/2021 13:27:43 436738728231038 266 10.7150 XLON 26/11/2021 13:27:43 436738728231039 179 10.7150 XLON 26/11/2021 13:27:43 436738728231040 325 10.7150 XLON 26/11/2021 13:27:43 436738728231041 40 10.7100 BATE 26/11/2021 13:27:43 030000YVN 325 10.7100 BATE 26/11/2021 13:27:43 030000YVO 45 10.7100 BATE 26/11/2021 13:27:43 030000YVP 60 10.7100 BATE 26/11/2021 13:27:43 030000YVQ 419 10.7150 XLON 26/11/2021 13:27:43 436738728231042 761 10.7150 XLON 26/11/2021 13:27:43 436738728231043 646 10.7150 XLON 26/11/2021 13:27:43 436738728231030 271 10.7150 XLON 26/11/2021 13:27:43 436738728231029 1,300 10.7150 XLON 26/11/2021 13:27:51 436738728231102 339 10.7150 XLON 26/11/2021 13:27:51 436738728231101 320 10.7150 XLON 26/11/2021 13:27:51 436738728231104 350 10.7150 XLON 26/11/2021 13:27:51 436738728231105 143 10.7150 XLON 26/11/2021 13:27:51 436738728231106 205 10.7200 XLON 26/11/2021 13:27:56 436738728231130 65 10.7200 XLON 26/11/2021 13:27:56 436738728231131 1,254 10.7150 XLON 26/11/2021 13:31:07 436738728231658 691 10.7150 BATE 26/11/2021 13:31:07 030000Z78 700 10.7150 CHIX 26/11/2021 13:31:07 130001FJC 110 10.7150 CHIX 26/11/2021 13:31:07 130001FJD 200 10.7150 XLON 26/11/2021 13:31:07 436738728231663 140 10.7150 XLON 26/11/2021 13:31:07 436738728231664 74 10.7150 XLON 26/11/2021 13:31:07 436738728231670 420 10.7150 XLON 26/11/2021 13:31:07 436738728231671 806 10.7150 XLON 26/11/2021 13:31:07 436738728231672 272 10.7100 CHIX 26/11/2021 13:31:07 130001FJG 200 10.7150 XLON 26/11/2021 13:31:12 436738728231689 189 10.7150 XLON 26/11/2021 13:31:12 436738728231690 70 10.7100 BATE 26/11/2021 13:35:37 030000ZIJ 1,011 10.7100 BATE 26/11/2021 13:35:37 030000ZIK 180 10.7150 CHIX 26/11/2021 13:35:37 130001FYT 219 10.7150 CHIX 26/11/2021 13:35:37 130001FYU 700 10.7150 CHIX 26/11/2021 13:35:37 130001FYV 102 10.7150 CHIX 26/11/2021 13:35:37 130001FYW 29 10.7150 CHIX 26/11/2021 13:35:37 130001FYX 180 10.7150 XLON 26/11/2021 13:35:37 436738728232406 200 10.7150 XLON 26/11/2021 13:35:37 436738728232407 191 10.7150 XLON 26/11/2021 13:35:37 436738728232408 178 10.7150 XLON 26/11/2021 13:35:37 436738728232409 509 10.7150 XLON 26/11/2021 13:35:37 436738728232410 138 10.7150 XLON 26/11/2021 13:35:37 436738728232411 100 10.7150 TRQX 26/11/2021 13:35:37 436738661102554 1,300 10.7100 XLON 26/11/2021 13:35:38 436738728232416 114 10.7100 CHIX 26/11/2021 13:35:42 130001FZ4 170 10.7100 CHIX 26/11/2021 13:35:42 130001FZ5 1,070 10.7100 XLON 26/11/2021 13:35:42 436738728232419 30 10.7100 XLON 26/11/2021 13:35:42 436738728232420 167 10.7150 TRQX 26/11/2021 13:35:42 436738661102580 24 10.7150 TRQX 26/11/2021 13:35:42 436738661102581 168 10.7150 TRQX 26/11/2021 13:35:42 436738661102582 30 10.7150 TRQX 26/11/2021 13:36:01 436738661102612 100 10.7150 TRQX 26/11/2021 13:36:01 436738661102613 173 10.7150 TRQX 26/11/2021 13:36:01 436738661102614 246 10.7150 TRQX 26/11/2021 13:36:16 436738661102666 61 10.7150 TRQX 26/11/2021 13:36:16 436738661102667 146 10.7250 XLON 26/11/2021 13:36:40 436738728232601 191 10.7300 CHIX 26/11/2021 13:38:56 130001GBV 700 10.7300 CHIX 26/11/2021 13:38:56 130001GBW 140 10.7300 BATE 26/11/2021 13:38:56 030000ZR0 200 10.7300 BATE 26/11/2021 13:38:56 030000ZR1 166 10.7300 XLON 26/11/2021 13:39:15 436738728233140 162 10.7300 XLON 26/11/2021 13:39:15 436738728233141 332 10.7300 XLON 26/11/2021 13:42:34 436738728233661 200 10.7300 XLON 26/11/2021 13:42:34 436738728233662 1,098 10.7250 BATE 26/11/2021 13:43:33 030001035 447 10.7250 XLON 26/11/2021 13:43:33 436738728233904 1,300 10.7250 XLON 26/11/2021 13:43:33 436738728233907 370 10.7250 CHIX 26/11/2021 13:43:33 130001GSV 500 10.7250 CHIX 26/11/2021 13:43:33 130001GSW 200 10.7250 CHIX 26/11/2021 13:43:33 130001GSX 478 10.7300 CHIX 26/11/2021 13:43:33 130001GSY 72 10.7300 CHIX 26/11/2021 13:43:33 130001GSZ 100 10.7300 TRQX 26/11/2021 13:43:33 436738661103870 194 10.7300 TRQX 26/11/2021 13:43:33 436738661103871 478 10.7250 BATE 26/11/2021 13:43:33 030001039 173 10.7300 TRQX 26/11/2021 13:44:17 436738661104073 201 10.7300 TRQX 26/11/2021 13:44:17 436738661104074 280 10.7300 TRQX 26/11/2021 13:44:42 436738661104171 176 10.7300 TRQX 26/11/2021 13:44:56 436738661104203 100 10.7300 TRQX 26/11/2021 13:44:56 436738661104204 189 10.7300 TRQX 26/11/2021 13:45:02 436738661104229 107 10.7300 TRQX 26/11/2021 13:45:02 436738661104230 144 10.7200 CHIX 26/11/2021 13:45:46 130001H2B 1,156 10.7200 CHIX 26/11/2021 13:45:46 130001H2C 1,177 10.7200 XLON 26/11/2021 13:45:46 436738728234529 557 10.7200 XLON 26/11/2021 13:45:46 436738728234530 743 10.7200 XLON 26/11/2021 13:45:46 436738728234531 1,144 10.7200 XLON 26/11/2021 13:45:46 436738728234532 274 10.7200 XLON 26/11/2021 13:45:47 436738728234533 163 10.7200 BATE 26/11/2021 13:45:51 03000109H 337 10.7200 XLON 26/11/2021 13:45:51 436738728234562 200 10.7200 XLON 26/11/2021 13:45:51 436738728234563 152 10.7150 BATE 26/11/2021 13:45:57 0300010AA 7 10.7150 BATE 26/11/2021 13:45:57 0300010AB 645 10.7150 XLON 26/11/2021 13:45:57 436738728234586 655 10.7150 XLON 26/11/2021 13:45:57 436738728234587 180 10.7200 XLON 26/11/2021 13:45:57 436738728234588 200 10.7200 XLON 26/11/2021 13:45:57 436738728234589 555 10.7200 XLON 26/11/2021 13:45:57 436738728234590 243 10.7200 XLON 26/11/2021 13:45:57 436738728234591 180 10.7200 XLON 26/11/2021 13:46:02 436738728234606 179 10.7200 XLON 26/11/2021 13:46:02 436738728234607 209 10.7200 XLON 26/11/2021 13:46:02 436738728234608 409 10.7300 XLON 26/11/2021 13:46:07 436738728234632 492 10.7300 XLON 26/11/2021 13:46:07 436738728234633 187 10.7300 XLON 26/11/2021 13:46:07 436738728234634 200 10.7300 XLON 26/11/2021 13:46:07 436738728234635 186 10.7300 XLON 26/11/2021 13:46:07 436738728234636 180 10.7300 XLON 26/11/2021 13:46:12 436738728234663 141 10.7300 XLON 26/11/2021 13:46:12 436738728234664 180 10.7300 XLON 26/11/2021 13:46:13 436738728234665 180 10.7300 XLON 26/11/2021 13:46:17 436738728234681 320 10.7300 XLON 26/11/2021 13:46:26 436738728234718 200 10.7300 XLON 26/11/2021 13:46:26 436738728234719 180 10.7300 XLON 26/11/2021 13:46:26 436738728234720 320 10.7300 XLON 26/11/2021 13:46:26 436738728234715 96 10.7300 XLON 26/11/2021 13:46:26 436738728234716 180 10.7300 XLON 26/11/2021 13:46:31 436738728234733 186 10.7300 XLON 26/11/2021 13:46:31 436738728234734 240 10.7300 XLON 26/11/2021 13:46:31 436738728234735 318 10.7300 XLON 26/11/2021 13:46:31 436738728234736 200 10.7300 XLON 26/11/2021 13:46:31 436738728234737 633 10.7250 XLON 26/11/2021 13:46:50 436738728234813 180 10.7300 XLON 26/11/2021 13:46:50 436738728234810 174 10.7300 XLON 26/11/2021 13:46:50 436738728234811 200 10.7300 XLON 26/11/2021 13:46:50 436738728234812 262 10.7250 XLON 26/11/2021 13:46:50 436738728234814 383 10.7250 XLON 26/11/2021 13:47:00 436738728234858 234 10.7250 XLON 26/11/2021 13:47:03 436738728234884 1,300 10.7250 XLON 26/11/2021 13:47:03 436738728234886 408 10.7250 XLON 26/11/2021 13:47:03 436738728234885 277 10.7250 XLON 26/11/2021 13:47:03 436738728234887 115 10.7250 XLON 26/11/2021 13:47:03 436738728234888 150 10.7250 BATE 26/11/2021 13:47:23 0300010F0 310 10.7250 BATE 26/11/2021 13:47:23 0300010F1 360 10.7250 BATE 26/11/2021 13:47:23 0300010F2 230 10.7250 BATE 26/11/2021 13:47:23 0300010F3 759 10.7200 XLON 26/11/2021 13:47:24 436738728234948 46 10.7150 BATE 26/11/2021 13:47:31 0300010G0 113 10.7150 BATE 26/11/2021 13:47:31 0300010G1 327 10.7150 XLON 26/11/2021 13:47:31 436738728235002 551 10.7150 BATE 26/11/2021 13:47:31 0300010G2 1,191 10.7150 BATE 26/11/2021 13:47:40 0300010GL 249 10.7150 XLON 26/11/2021 13:48:55 436738728235336 200 10.7150 XLON 26/11/2021 13:48:55 436738728235337 856 10.7200 XLON 26/11/2021 13:49:12 436738728235405 457 10.7200 XLON 26/11/2021 13:49:12 436738728235406 297 10.7200 XLON 26/11/2021 13:49:12 436738728235408 93 10.7250 BATE 26/11/2021 13:49:21 0300010L7 100 10.7250 BATE 26/11/2021 13:49:21 0300010L8 57 10.7250 BATE 26/11/2021 13:49:21 0300010L9 639 10.7150 CHIX 26/11/2021 13:50:38 130001HN4 661 10.7150 CHIX 26/11/2021 13:50:38 130001HN5 415 10.7150 XLON 26/11/2021 13:50:38 436738728235820 703 10.7150 XLON 26/11/2021 13:50:38 436738728235822 587 10.7150 XLON 26/11/2021 13:50:38 436738728235823 197 10.7200 TRQX 26/11/2021 13:50:38 436738661105331 247 10.7200 TRQX 26/11/2021 13:50:38 436738661105332 100 10.7200 TRQX 26/11/2021 13:50:51 436738661105374 125 10.7200 TRQX 26/11/2021 13:50:51 436738661105375 125 10.7200 TRQX 26/11/2021 13:50:51 436738661105376 451 10.7150 XLON 26/11/2021 13:51:12 436738728235916 350 10.7200 XLON 26/11/2021 13:51:40 436738728235981 441 10.7200 XLON 26/11/2021 13:51:41 436738728235982 28 10.7200 XLON 26/11/2021 13:51:45 436738728236010 469 10.7200 XLON 26/11/2021 13:51:50 436738728236023 200 10.7200 XLON 26/11/2021 13:51:50 436738728236024 952 10.7150 BATE 26/11/2021 13:51:52 0300010TH 280 10.7150 XLON 26/11/2021 13:51:52 436738728236030 9 10.7150 XLON 26/11/2021 13:51:52 436738728236032 252 10.7150 XLON 26/11/2021 13:51:52 436738728236033 260 10.7150 TRQX 26/11/2021 13:51:52 436738661105546 451 10.7150 XLON 26/11/2021 13:51:52 436738728236034 102 10.7150 BATE 26/11/2021 13:52:06 0300010UJ 51 10.7150 BATE 26/11/2021 13:52:06 0300010UK 58 10.7150 BATE 26/11/2021 13:52:11 0300010V0 72 10.7150 BATE 26/11/2021 13:52:11 0300010V1 29 10.7150 BATE 26/11/2021 13:52:11 0300010V2 988 10.7150 BATE 26/11/2021 13:52:11 0300010V3 200 10.7150 BATE 26/11/2021 13:52:12 0300010V6 201 10.7100 BATE 26/11/2021 13:52:12 0300010V7 4 10.7100 BATE 26/11/2021 13:52:12 0300010V8 71 10.7150 XLON 26/11/2021 13:52:33 436738728236207 200 10.7150 XLON 26/11/2021 13:52:33 436738728236208 177 10.7150 XLON 26/11/2021 13:52:33 436738728236209 264 10.7100 XLON 26/11/2021 13:52:34 436738728236211 119 10.7100 XLON 26/11/2021 13:52:34 436738728236212 57 10.7100 XLON 26/11/2021 13:52:34 436738728236213 512 10.7100 CHIX 26/11/2021 13:53:13 130001HY1 274 10.7100 CHIX 26/11/2021 13:53:15 130001HY4 396 10.7100 CHIX 26/11/2021 13:53:17 130001HY7 87 10.7100 CHIX 26/11/2021 13:53:17 130001HY8 31 10.7100 CHIX 26/11/2021 13:53:17 130001HY9 855 10.7100 XLON 26/11/2021 13:53:17 436738728236383 330 10.7100 XLON 26/11/2021 13:53:17 436738728236385 9 10.7100 XLON 26/11/2021 13:53:17 436738728236386 191 10.7100 XLON 26/11/2021 13:53:18 436738728236387 156 10.7100 XLON 26/11/2021 13:53:18 436738728236388 551 10.7100 XLON 26/11/2021 13:54:02 436738728236527 182 10.7150 XLON 26/11/2021 13:54:02 436738728236529 200 10.7150 XLON 26/11/2021 13:54:02 436738728236530 163 10.7150 XLON 26/11/2021 13:54:02 436738728236531 140 10.7150 XLON 26/11/2021 13:54:02 436738728236532 266 10.7100 XLON 26/11/2021 13:54:06 436738728236547 322 10.7150 BATE 26/11/2021 13:54:06 03000111H 200 10.7150 BATE 26/11/2021 13:54:06 03000111I 685 10.7150 BATE 26/11/2021 13:54:06 03000111J 307 10.7050 BATE 26/11/2021 13:54:23 03000112S 725 10.7050 BATE 26/11/2021 13:54:23 03000112T 72 10.7000 BATE 26/11/2021 13:54:35 03000113C 200 10.7000 BATE 26/11/2021 13:54:35 03000113D 35 10.6950 BATE 26/11/2021 13:55:05 03000114X 124 10.6950 BATE 26/11/2021 13:55:05 03000114Y 31 10.6950 XLON 26/11/2021 13:55:05 436738728236831 77 10.6950 XLON 26/11/2021 13:55:05 436738728236832 564 10.6950 XLON 26/11/2021 13:55:05 436738728236833 1 10.6950 XLON 26/11/2021 13:55:05 436738728236834 63 10.6950 XLON 26/11/2021 13:55:05 436738728236835 371 10.6950 BATE 26/11/2021 13:55:05 030001155 421 10.7000 XLON 26/11/2021 13:55:14 436738728236872 386 10.7000 XLON 26/11/2021 13:55:21 436738728236907 426 10.7000 XLON 26/11/2021 13:55:21 436738728236908 97 10.6950 CHIX 26/11/2021 13:58:49 130001ILU 75 10.6950 CHIX 26/11/2021 13:58:49 130001ILV 1,128 10.6950 CHIX 26/11/2021 13:58:49 130001ILW 725 10.6950 BATE 26/11/2021 13:58:49 0300011GF 503 10.6950 XLON 26/11/2021 13:58:49 436738728237600 200 10.6950 XLON 26/11/2021 13:58:49 436738728237601 173 10.6950 XLON 26/11/2021 13:58:49 436738728237602 424 10.6950 XLON 26/11/2021 13:58:49 436738728237603 297 10.6950 XLON 26/11/2021 13:58:49 436738728237605 200 10.6950 XLON 26/11/2021 13:58:49 436738728237606 341 10.6950 XLON 26/11/2021 13:58:49 436738728237607 150 10.7000 XLON 26/11/2021 13:58:50 436738728237620 497 10.7000 XLON 26/11/2021 13:58:54 436738728237631 178 10.7000 XLON 26/11/2021 13:58:54 436738728237632 96 10.7000 XLON 26/11/2021 13:58:54 436738728237633 173 10.7000 XLON 26/11/2021 13:58:54 436738728237634 200 10.7000 XLON 26/11/2021 13:58:54 436738728237635 221 10.7000 TRQX 26/11/2021 13:59:06 436738661106893 12 10.7000 TRQX 26/11/2021 13:59:06 436738661106894 448 10.7000 TRQX 26/11/2021 13:59:12 436738661106923 787 10.7000 TRQX 26/11/2021 13:59:17 436738661106935 895 10.6950 XLON 26/11/2021 13:59:24 436738728237762 1,300 10.6950 XLON 26/11/2021 13:59:24 436738728237763 360 10.6950 XLON 26/11/2021 13:59:24 436738728237769 200 10.6950 XLON 26/11/2021 13:59:24 436738728237770 186 10.6950 XLON 26/11/2021 13:59:24 436738728237771 145 10.6950 XLON 26/11/2021 13:59:24 436738728237772 200 10.6950 XLON 26/11/2021 13:59:33 436738728237825 162 10.6950 XLON 26/11/2021 13:59:33 436738728237826 525 10.6950 BATE 26/11/2021 13:59:58 0300011LA 23 10.6950 BATE 26/11/2021 13:59:58 0300011LB 729 10.6850 BATE 26/11/2021 14:00:01 0300011LI 301 10.6850 XLON 26/11/2021 14:01:04 436738728238344 64 10.6850 XLON 26/11/2021 14:01:04 436738728238345 136 10.6850 XLON 26/11/2021 14:01:04 436738728238346 456 10.6850 XLON 26/11/2021 14:01:04 436738728238347 168 10.6850 XLON 26/11/2021 14:01:04 436738728238348 517 10.6850 XLON 26/11/2021 14:01:09 436738728238366 118 10.6850 XLON 26/11/2021 14:01:09 436738728238367 214 10.6800 BATE 26/11/2021 14:01:09 0300011QQ 549 10.6850 XLON 26/11/2021 14:01:12 436738728238380 549 10.6850 XLON 26/11/2021 14:01:13 436738728238383 445 10.6850 XLON 26/11/2021 14:01:14 436738728238384 49 10.6850 XLON 26/11/2021 14:01:19 436738728238428 482 10.6850 XLON 26/11/2021 14:01:36 436738728238464 538 10.6850 XLON 26/11/2021 14:01:38 436738728238489 538 10.6850 XLON 26/11/2021 14:01:40 436738728238512 232 10.6850 XLON 26/11/2021 14:02:04 436738728238598 71 10.6850 XLON 26/11/2021 14:02:45 436738728238706 999 10.6800 BATE 26/11/2021 14:02:49 0300011UO 686 10.6800 CHIX 26/11/2021 14:02:49 130001J6I 678 10.6800 XLON 26/11/2021 14:02:49 436738728238732 614 10.6800 CHIX 26/11/2021 14:02:49 130001J6J 346 10.6800 BATE 26/11/2021 14:05:06 03000122H 1,300 10.6800 XLON 26/11/2021 14:05:06 436738728239308 1,295 10.6800 XLON 26/11/2021 14:05:06 436738728239309 310 10.6800 XLON 26/11/2021 14:05:06 436738728239321 255 10.6800 XLON 26/11/2021 14:05:06 436738728239322 10 10.6800 XLON 26/11/2021 14:05:06 436738728239323 123 10.6800 XLON 26/11/2021 14:05:06 436738728239324 304 10.6850 XLON 26/11/2021 14:05:39 436738728239461 933 10.6850 XLON 26/11/2021 14:05:39 436738728239463 367 10.6850 XLON 26/11/2021 14:05:39 436738728239473 213 10.6900 XLON 26/11/2021 14:06:36 436738728239784 58 10.6900 BATE 26/11/2021 14:06:39 03000128O 200 10.6900 BATE 26/11/2021 14:06:39 03000128P 125 10.6900 BATE 26/11/2021 14:07:01 03000129C 200 10.6900 BATE 26/11/2021 14:07:01 03000129D 129 10.6850 CHIX 26/11/2021 14:07:01 130001JS9 30 10.6900 XLON 26/11/2021 14:07:09 436738728239859 451 10.6900 XLON 26/11/2021 14:07:09 436738728239857 200 10.6900 XLON 26/11/2021 14:07:09 436738728239858 451 10.6900 XLON 26/11/2021 14:07:12 436738728239876 200 10.6900 XLON 26/11/2021 14:07:12 436738728239877 20 10.6900 XLON 26/11/2021 14:07:12 436738728239878 398 10.6850 CHIX 26/11/2021 14:07:22 130001JUG 773 10.6850 CHIX 26/11/2021 14:07:22 130001JUH 429 10.6850 BATE 26/11/2021 14:07:22 0300012AV 477 10.6850 XLON 26/11/2021 14:07:22 436738728239921 517 10.6850 XLON 26/11/2021 14:07:22 436738728239922 58 10.6900 TRQX 26/11/2021 14:07:22 436738661108485 100 10.6900 TRQX 26/11/2021 14:07:22 436738661108486 250 10.6900 TRQX 26/11/2021 14:07:22 436738661108487 161 10.6900 TRQX 26/11/2021 14:07:22 436738661108488 159 10.6900 TRQX 26/11/2021 14:07:22 436738661108489 467 10.6850 XLON 26/11/2021 14:07:22 436738728239926 66 10.6850 XLON 26/11/2021 14:07:22 436738728239927 301 10.6850 XLON 26/11/2021 14:09:03 436738728240364 353 10.6850 TRQX 26/11/2021 14:09:03 436738661108759 448 10.6900 BATE 26/11/2021 14:09:42 0300012EX 444 10.6950 XLON 26/11/2021 14:10:32 436738728240827 200 10.6950 XLON 26/11/2021 14:10:32 436738728240828 195 10.6950 XLON 26/11/2021 14:10:32 436738728240829 156 10.6950 XLON 26/11/2021 14:10:32 436738728240830 443 10.6950 CHIX 26/11/2021 14:11:07 130001K9Y 851 10.6950 BATE 26/11/2021 14:11:07 0300012KT 636 10.6950 XLON 26/11/2021 14:11:07 436738728241011 325 10.6950 XLON 26/11/2021 14:11:07 436738728241009 1,300 10.6900 CHIX 26/11/2021 14:11:43 130001KC2 200 10.6900 XLON 26/11/2021 14:11:43 436738728241172 1,023 10.6900 XLON 26/11/2021 14:11:43 436738728241173 77 10.6900 XLON 26/11/2021 14:11:43 436738728241174 315 10.6850 XLON 26/11/2021 14:12:23 436738728241354 1,273 10.6850 BATE 26/11/2021 14:13:01 0300012QB 61 10.6850 XLON 26/11/2021 14:13:01 436738728241464 17 10.6850 XLON 26/11/2021 14:13:01 436738728241468 580 10.6850 XLON 26/11/2021 14:13:01 436738728241469 285 10.6850 XLON 26/11/2021 14:13:01 436738728241470 320 10.6850 XLON 26/11/2021 14:13:04 436738728241488 322 10.6850 XLON 26/11/2021 14:13:04 436738728241489 31 10.6800 XLON 26/11/2021 14:13:08 436738728241509 466 10.6800 XLON 26/11/2021 14:13:08 436738728241510 33 10.6800 XLON 26/11/2021 14:13:08 436738728241511 372 10.6800 XLON 26/11/2021 14:13:08 436738728241512 47 10.6800 XLON 26/11/2021 14:13:08 436738728241513 937 10.6800 XLON 26/11/2021 14:13:08 436738728241507 250 10.6850 BATE 26/11/2021 14:13:08 0300012QT 300 10.6850 BATE 26/11/2021 14:13:08 0300012QU 199 10.6850 BATE 26/11/2021 14:13:08 0300012QV 600 10.6750 BATE 26/11/2021 14:13:10 0300012R6 6 10.6750 XLON 26/11/2021 14:13:11 436738728241536 427 10.6750 XLON 26/11/2021 14:13:11 436738728241537 19 10.6700 BATE 26/11/2021 14:13:29 0300012SC 140 10.6700 BATE 26/11/2021 14:13:29 0300012SD 1,141 10.6700 BATE 26/11/2021 14:13:29 0300012SE 300 10.6700 BATE 26/11/2021 14:13:29 0300012T1 295 10.6700 BATE 26/11/2021 14:13:29 0300012T2 1,300 10.6650 TRQX 26/11/2021 14:14:36 436738661109940 177 10.6700 XLON 26/11/2021 14:14:36 436738728241916 277 10.6700 XLON 26/11/2021 14:14:36 436738728241917 186 10.6700 XLON 26/11/2021 14:14:36 436738728241918 300 10.6700 BATE 26/11/2021 14:14:36 0300012WB 613 10.6700 XLON 26/11/2021 14:14:36 436738728241919 543 10.6700 XLON 26/11/2021 14:14:36 436738728241920 200 10.6700 XLON 26/11/2021 14:14:36 436738728241921 327 10.6650 TRQX 26/11/2021 14:14:36 436738661109945 422 10.6700 BATE 26/11/2021 14:14:41 0300012WC 200 10.6700 BATE 26/11/2021 14:14:41 0300012WD 147 10.6700 BATE 26/11/2021 14:14:41 0300012WE 103 10.6600 XLON 26/11/2021 14:15:36 436738728242278 101 10.6600 XLON 26/11/2021 14:15:36 436738728242279 1,123 10.6650 CHIX 26/11/2021 14:17:27 130001L40 200 10.6650 XLON 26/11/2021 14:17:27 436738728242917 175 10.6700 XLON 26/11/2021 14:17:27 436738728242918 94 10.6700 XLON 26/11/2021 14:17:27 436738728242919 543 10.6700 XLON 26/11/2021 14:17:27 436738728242920 171 10.6700 XLON 26/11/2021 14:17:27 436738728242921 300 10.6700 BATE 26/11/2021 14:17:32 030001373 300 10.6700 BATE 26/11/2021 14:18:46 0300013BR 242 10.6650 XLON 26/11/2021 14:18:47 436738728243340 45 10.6650 XLON 26/11/2021 14:18:50 436738728243360 138 10.6650 XLON 26/11/2021 14:18:50 436738728243361 429 10.6650 XLON 26/11/2021 14:18:50 436738728243362 411 10.6650 XLON 26/11/2021 14:18:50 436738728243363 32 10.6700 BATE 26/11/2021 14:18:51 0300013C9 200 10.6700 BATE 26/11/2021 14:18:51 0300013CA 473 10.6650 XLON 26/11/2021 14:18:57 436738728243373 416 10.6650 XLON 26/11/2021 14:19:00 436738728243374 211 10.6650 XLON 26/11/2021 14:19:00 436738728243375 87 10.6650 XLON 26/11/2021 14:19:00 436738728243376 66 10.6650 XLON 26/11/2021 14:19:00 436738728243377 460 10.6650 XLON 26/11/2021 14:19:00 436738728243378 200 10.6700 BATE 26/11/2021 14:19:00 0300013CP 100 10.6700 BATE 26/11/2021 14:19:00 0300013CQ 821 10.6600 CHIX 26/11/2021 14:19:26 130001LEB 1,300 10.6600 XLON 26/11/2021 14:20:07 436738728243597 395 10.6600 CHIX 26/11/2021 14:20:07 130001LH3 200 10.6600 XLON 26/11/2021 14:20:07 436738728243603 1,100 10.6600 XLON 26/11/2021 14:20:07 436738728243604 15 10.6650 XLON 26/11/2021 14:20:35 436738728243697 642 10.6600 XLON 26/11/2021 14:22:10 436738728244012 1,300 10.6800 XLON 26/11/2021 14:23:14 436738728244290 1,289 10.6800 XLON 26/11/2021 14:23:14 436738728244292 1,300 10.6850 CHIX 26/11/2021 14:24:05 130001LXP 1,029 10.6850 XLON 26/11/2021 14:24:05 436738728244413 1,151 10.6800 BATE 26/11/2021 14:25:41 0300013X6 138 10.6850 TRQX 26/11/2021 14:25:41 436738661112124 320 10.6850 TRQX 26/11/2021 14:25:41 436738661112125 175 10.6850 TRQX 26/11/2021 14:25:41 436738661112126 125 10.6850 TRQX 26/11/2021 14:25:41 436738661112127 200 10.6800 XLON 26/11/2021 14:25:41 436738728245047 1,100 10.6800 XLON 26/11/2021 14:25:41 436738728245048 268 10.6800 XLON 26/11/2021 14:25:41 436738728245055 200 10.6800 XLON 26/11/2021 14:25:41 436738728245056 85 10.6800 BATE 26/11/2021 14:25:42 0300013XA 200 10.6800 BATE 26/11/2021 14:25:42 0300013XB 395 10.6850 TRQX 26/11/2021 14:25:51 436738661112147 276 10.6750 XLON 26/11/2021 14:26:06 436738728245156 1,024 10.6750 XLON 26/11/2021 14:26:24 436738728245252 200 10.6750 XLON 26/11/2021 14:26:25 436738728245261 669 10.6700 CHIX 26/11/2021 14:27:46 130001MDM 618 10.6700 CHIX 26/11/2021 14:27:46 130001MDN 1,097 10.6700 XLON 26/11/2021 14:27:46 436738728245677 312 10.6650 XLON 26/11/2021 14:27:46 436738728245686 912 10.6650 XLON 26/11/2021 14:27:46 436738728245687 76 10.6650 XLON 26/11/2021 14:27:46 436738728245688 5 10.6700 XLON 26/11/2021 14:28:03 436738728245737 305 10.6700 XLON 26/11/2021 14:28:03 436738728245738 157 10.6700 XLON 26/11/2021 14:28:03 436738728245739 24 10.6700 XLON 26/11/2021 14:28:03 436738728245740 200 10.6700 XLON 26/11/2021 14:28:03 436738728245741 20 10.6700 XLON 26/11/2021 14:28:03 436738728245742 22 10.6700 XLON 26/11/2021 14:28:03 436738728245743 1 10.6700 XLON 26/11/2021 14:28:03 436738728245744 200 10.6700 XLON 26/11/2021 14:28:03 436738728245745 156 10.6750 XLON 26/11/2021 14:28:05 436738728245760 246 10.6750 XLON 26/11/2021 14:28:43 436738728246089 252 10.6800 XLON 26/11/2021 14:29:17 436738728246249 96 10.6800 BATE 26/11/2021 14:29:19 03000148X 200 10.6800 BATE 26/11/2021 14:29:19 03000148Y 693 10.6750 BATE 26/11/2021 14:29:25 03000149O 1,028 10.6750 XLON 26/11/2021 14:29:25 436738728246373 54 10.6750 BATE 26/11/2021 14:29:27 0300014A1 200 10.6750 BATE 26/11/2021 14:29:27 0300014A2 159 10.6750 XLON 26/11/2021 14:29:50 436738728246583 200 10.6750 XLON 26/11/2021 14:29:50 436738728246584 1,462 10.6750 XLON 26/11/2021 14:29:57 436738728246780 1,003 10.6750 XLON 26/11/2021 14:29:59 436738728246825 235 10.6750 XLON 26/11/2021 14:29:59 436738728246826 62 10.6750 XLON 26/11/2021 14:29:59 436738728246827 344 10.6750 XLON 26/11/2021 14:29:59 436738728246830 200 10.6750 XLON 26/11/2021 14:30:00 436738728246856 53 10.6700 BATE 26/11/2021 14:30:02 0300014DM 200 10.6700 BATE 26/11/2021 14:30:02 0300014DN 200 10.6700 XLON 26/11/2021 14:30:02 436738728246911 220 10.6700 XLON 26/11/2021 14:30:02 436738728246912 200 10.6700 XLON 26/11/2021 14:30:02 436738728246964 554 10.6700 XLON 26/11/2021 14:30:02 436738728246965 180 10.6700 XLON 26/11/2021 14:30:02 436738728246966 364 10.6700 XLON 26/11/2021 14:30:02 436738728246967 100 10.6700 BATE 26/11/2021 14:30:07 0300014F5 9 10.6700 BATE 26/11/2021 14:30:07 0300014F6 376 10.6700 BATE 26/11/2021 14:30:07 0300014F7 227 10.6700 BATE 26/11/2021 14:30:12 0300014GD 149 10.6700 BATE 26/11/2021 14:30:12 0300014GE 123 10.6700 BATE 26/11/2021 14:30:12 0300014GF 1,300 10.6600 TRQX 26/11/2021 14:30:24 436738661113673 307 10.6600 TRQX 26/11/2021 14:30:26 436738661113693 850 10.6550 BATE 26/11/2021 14:30:36 0300014KH 159 10.6550 BATE 26/11/2021 14:30:36 0300014KI 149 10.6500 XLON 26/11/2021 14:30:39 436738728247553 332 10.6500 CHIX 26/11/2021 14:30:39 130001N36 322 10.6500 XLON 26/11/2021 14:30:39 436738728247552 486 10.6500 XLON 26/11/2021 14:30:39 436738728247556 62 10.6500 XLON 26/11/2021 14:30:40 436738728247558 150 10.6500 XLON 26/11/2021 14:30:40 436738728247560 126 10.6500 XLON 26/11/2021 14:30:55 436738728247667 158 10.6600 BATE 26/11/2021 14:31:31 0300014Q3 300 10.6600 BATE 26/11/2021 14:31:31 0300014Q4 88 10.6550 CHIX 26/11/2021 14:31:32 130001NBM 442 10.6550 CHIX 26/11/2021 14:31:32 130001NBN 65 10.6550 CHIX 26/11/2021 14:31:33 130001NBT 243 10.6550 CHIX 26/11/2021 14:31:33 130001NBU 114 10.6550 BATE 26/11/2021 14:31:33 0300014QA 13 10.6550 BATE 26/11/2021 14:31:33 0300014QB 32 10.6550 BATE 26/11/2021 14:31:33 0300014QC 60 10.6550 XLON 26/11/2021 14:32:13 436738728248338 391 10.6550 XLON 26/11/2021 14:32:13 436738728248339 1,300 10.6550 BATE 26/11/2021 14:32:13 0300014TU 849 10.6550 XLON 26/11/2021 14:32:13 436738728248340 300 10.6550 BATE 26/11/2021 14:32:13 0300014TW 377 10.6550 BATE 26/11/2021 14:32:13 0300014TX 159 10.6550 BATE 26/11/2021 14:32:13 0300014TY 464 10.6550 BATE 26/11/2021 14:32:13 0300014TZ 300 10.6550 BATE 26/11/2021 14:32:19 0300014UX 192 10.6550 BATE 26/11/2021 14:32:19 0300014UY 122 10.6550 BATE 26/11/2021 14:32:19 0300014UZ 363 10.6550 BATE 26/11/2021 14:32:24 0300014V7 200 10.6550 BATE 26/11/2021 14:32:24 0300014V8 287 10.6550 BATE 26/11/2021 14:32:29 0300014VI 1,294 10.6500 XLON 26/11/2021 14:32:44 436738728248575 1,300 10.6500 CHIX 26/11/2021 14:32:44 130001NNV 536 10.6500 BATE 26/11/2021 14:32:46 0300014XB 764 10.6500 BATE 26/11/2021 14:32:56 0300014Y1 183 10.6450 BATE 26/11/2021 14:32:58 0300014Y6 493 10.6400 BATE 26/11/2021 14:33:10 0300014ZN 390 10.6450 CHIX 26/11/2021 14:33:10 130001NR6 325 10.6450 BATE 26/11/2021 14:33:10 0300014ZL 433 10.6350 TRQX 26/11/2021 14:33:46 436738661115072 45 10.6350 CHIX 26/11/2021 14:34:07 130001NZ4 396 10.6350 CHIX 26/11/2021 14:34:07 130001NZ5 96 10.6350 CHIX 26/11/2021 14:34:07 130001NZ6 300 10.6350 CHIX 26/11/2021 14:34:07 130001NZ7 159 10.6350 BATE 26/11/2021 14:34:07 03000154W 758 10.6350 BATE 26/11/2021 14:34:07 03000154X 179 10.6350 CHIX 26/11/2021 14:34:07 130001NZ8 95 10.6350 TRQX 26/11/2021 14:34:07 436738661115211 567 10.6350 XLON 26/11/2021 14:34:07 436738728249197 733 10.6350 XLON 26/11/2021 14:34:07 436738728249198 44 10.6350 TRQX 26/11/2021 14:34:07 436738661115212 107 10.6350 TRQX 26/11/2021 14:34:07 436738661115213 509 10.6350 TRQX 26/11/2021 14:34:07 436738661115214 306 10.6400 BATE 26/11/2021 14:34:08 03000154Y 15 10.6400 BATE 26/11/2021 14:34:08 03000154Z 135 10.6450 BATE 26/11/2021 14:35:10 0300015A3 66 10.6400 CHIX 26/11/2021 14:36:34 130001OIX 346 10.6400 XLON 26/11/2021 14:36:34 436738728250189 69 10.6400 XLON 26/11/2021 14:36:34 436738728250190 1,227 10.6400 CHIX 26/11/2021 14:36:34 130001OIY 173 10.6400 XLON 26/11/2021 14:36:34 436738728250191 712 10.6400 XLON 26/11/2021 14:36:34 436738728250192 204 10.6450 BATE 26/11/2021 14:36:34 0300015II 300 10.6450 BATE 26/11/2021 14:36:34 0300015IJ 377 10.6450 BATE 26/11/2021 14:36:34 0300015IK 48 10.6450 BATE 26/11/2021 14:36:34 0300015IL 215 10.6450 XLON 26/11/2021 14:36:35 436738728250194 200 10.6450 XLON 26/11/2021 14:36:35 436738728250195 352 10.6450 XLON 26/11/2021 14:36:35 436738728250196 173 10.6450 XLON 26/11/2021 14:36:35 436738728250197 300 10.6450 BATE 26/11/2021 14:36:39 0300015J6 52 10.6450 BATE 26/11/2021 14:36:39 0300015J7 746 10.6400 BATE 26/11/2021 14:36:57 0300015KF 171 10.6450 BATE 26/11/2021 14:36:57 0300015KG 300 10.6450 BATE 26/11/2021 14:36:57 0300015KH 70 10.6450 BATE 26/11/2021 14:36:57 0300015KI 200 10.6400 XLON 26/11/2021 14:36:57 436738728250372 168 10.6400 XLON 26/11/2021 14:36:57 436738728250373 135 10.6550 BATE 26/11/2021 14:38:01 0300015R9 300 10.6550 BATE 26/11/2021 14:38:01 0300015RA 163 10.6550 BATE 26/11/2021 14:38:06 0300015S2 285 10.6550 BATE 26/11/2021 14:38:06 0300015S3 194 10.6550 BATE 26/11/2021 14:38:06 0300015S4 143 10.6750 XLON 26/11/2021 14:38:30 436738728251077 584 10.6750 XLON 26/11/2021 14:38:30 436738728251078 93 10.6750 XLON 26/11/2021 14:38:30 436738728251079 200 10.6750 XLON 26/11/2021 14:38:30 436738728251080 206 10.6750 XLON 26/11/2021 14:38:30 436738728251081 94 10.6750 XLON 26/11/2021 14:38:30 436738728251082 71 10.6700 BATE 26/11/2021 14:39:00 0300015X6 936 10.6700 BATE 26/11/2021 14:39:00 0300015X7 596 10.6700 XLON 26/11/2021 14:39:00 436738728251380 100 10.6700 TRQX 26/11/2021 14:39:00 436738661117065 85 10.6650 XLON 26/11/2021 14:39:06 436738728251422 768 10.6650 TRQX 26/11/2021 14:39:06 436738661117106 1,215 10.6650 XLON 26/11/2021 14:39:06 436738728251423 1,300 10.6650 CHIX 26/11/2021 14:39:06 130001P4E 203 10.6700 TRQX 26/11/2021 14:39:06 436738661117107 50 10.6700 TRQX 26/11/2021 14:39:06 436738661117108 251 10.6700 TRQX 26/11/2021 14:39:06 436738661117109 248 10.6700 TRQX 26/11/2021 14:39:06 436738661117110 100 10.6700 TRQX 26/11/2021 14:39:06 436738661117111 42 10.6500 CHIX 26/11/2021 14:40:32 130001PF8 27 10.6500 CHIX 26/11/2021 14:40:32 130001PF9 134 10.6500 BATE 26/11/2021 14:40:32 03000166E 643 10.6500 XLON 26/11/2021 14:40:32 436738728252072 1,210 10.6500 CHIX 26/11/2021 14:40:32 130001PFA 1,061 10.6500 BATE 26/11/2021 14:40:32 03000166F 377 10.6500 BATE 26/11/2021 14:40:32 03000166L 200 10.6500 BATE 26/11/2021 14:40:32 03000166M 484 10.6300 XLON 26/11/2021 14:41:34 436738728252446 816 10.6300 XLON 26/11/2021 14:41:34 436738728252447 8 10.6250 TRQX 26/11/2021 14:42:48 436738661118373 106 10.6250 TRQX 26/11/2021 14:42:48 436738661118374 713 10.6250 TRQX 26/11/2021 14:42:48 436738661118375 1,299 10.6250 XLON 26/11/2021 14:42:48 436738728252953 868 10.6250 BATE 26/11/2021 14:42:48 0300016KM 1,297 10.6250 CHIX 26/11/2021 14:42:48 130001PY3 497 10.6200 BATE 26/11/2021 14:42:48 0300016KN 22 10.6350 XLON 26/11/2021 14:45:00 436738728253640 209 10.6350 XLON 26/11/2021 14:45:00 436738728253641 485 10.6350 XLON 26/11/2021 14:45:00 436738728253642 322 10.6350 BATE 26/11/2021 14:45:00 0300016V5 159 10.6350 BATE 26/11/2021 14:45:00 0300016V6 261 10.6350 BATE 26/11/2021 14:45:00 0300016V7 200 10.6350 XLON 26/11/2021 14:45:00 436738728253659 200 10.6350 XLON 26/11/2021 14:45:00 436738728253670 175 10.6350 XLON 26/11/2021 14:45:00 436738728253671 179 10.6350 BATE 26/11/2021 14:45:00 0300016VH 300 10.6350 BATE 26/11/2021 14:45:00 0300016VI 600 10.6350 XLON 26/11/2021 14:45:02 436738728253681 200 10.6350 XLON 26/11/2021 14:45:02 436738728253682 155 10.6300 CHIX 26/11/2021 14:45:02 130001QDY 1,139 10.6300 CHIX 26/11/2021 14:45:02 130001QDZ 443 10.6300 XLON 26/11/2021 14:45:02 436738728253686 385 10.6300 XLON 26/11/2021 14:45:02 436738728253687 492 10.6300 XLON 26/11/2021 14:45:02 436738728253689 274 10.6350 BATE 26/11/2021 14:45:05 0300016W0 300 10.6350 BATE 26/11/2021 14:45:05 0300016W1 142 10.6350 BATE 26/11/2021 14:45:05 0300016W2 312 10.6350 BATE 26/11/2021 14:45:05 0300016W3 353 10.6250 XLON 26/11/2021 14:45:08 436738728253714 1,300 10.6200 XLON 26/11/2021 14:45:25 436738728253812 200 10.6200 XLON 26/11/2021 14:45:25 436738728253816 214 10.6200 XLON 26/11/2021 14:45:25 436738728253817 200 10.6150 XLON 26/11/2021 14:45:28 436738728253862 484 10.6150 XLON 26/11/2021 14:45:28 436738728253863 573 10.6000 XLON 26/11/2021 14:46:02 436738728254110 479 10.5950 XLON 26/11/2021 14:46:02 436738728254117 175 10.6150 XLON 26/11/2021 14:46:08 436738728254194 33 10.6150 XLON 26/11/2021 14:46:08 436738728254195 310 10.6150 XLON 26/11/2021 14:46:08 436738728254196 200 10.6150 XLON 26/11/2021 14:46:08 436738728254197 310 10.6200 BATE 26/11/2021 14:46:23 03000174T 231 10.6200 BATE 26/11/2021 14:47:07 03000178T 299 10.6250 BATE 26/11/2021 14:47:32 0300017B1 1,290 10.6200 CHIX 26/11/2021 14:47:35 130001R2D 388 10.6200 BATE 26/11/2021 14:47:35 0300017BI 576 10.6200 XLON 26/11/2021 14:47:35 436738728254806 301 10.6200 XLON 26/11/2021 14:47:35 436738728254807 455 10.6200 XLON 26/11/2021 14:47:35 436738728254808 527 10.6200 XLON 26/11/2021 14:47:35 436738728254809 154 10.6200 XLON 26/11/2021 14:47:35 436738728254811 364 10.6200 XLON 26/11/2021 14:47:35 436738728254812 101 10.6150 TRQX 26/11/2021 14:47:46 436738661119970 38 10.6150 TRQX 26/11/2021 14:47:46 436738661119971 352 10.6150 XLON 26/11/2021 14:47:46 436738728254894 1,161 10.6150 TRQX 26/11/2021 14:47:46 436738661119972 1,300 10.6150 BATE 26/11/2021 14:47:46 0300017CC 200 10.6100 XLON 26/11/2021 14:47:46 436738728254950 515 10.6100 XLON 26/11/2021 14:47:46 436738728254951 407 10.5950 XLON 26/11/2021 14:47:57 436738728255045 200 10.6100 BATE 26/11/2021 14:48:25 0300017HN 246 10.6100 BATE 26/11/2021 14:48:25 0300017HO 142 10.6100 XLON 26/11/2021 14:48:26 436738728255281 200 10.6100 XLON 26/11/2021 14:48:26 436738728255282 133 10.6100 XLON 26/11/2021 14:48:27 436738728255286 736 10.6050 BATE 26/11/2021 14:48:36 0300017IW 1,021 10.6050 XLON 26/11/2021 14:48:36 436738728255344 182 10.6050 XLON 26/11/2021 14:48:36 436738728255345 343 10.6100 BATE 26/11/2021 14:48:36 0300017IX 40 10.6100 BATE 26/11/2021 14:48:36 0300017IY 645 10.6000 XLON 26/11/2021 14:49:16 436738728255655 200 10.6050 BATE 26/11/2021 14:49:16 0300017M5 189 10.6050 BATE 26/11/2021 14:49:16 0300017M6 379 10.6050 BATE 26/11/2021 14:49:16 0300017M7 562 10.6000 XLON 26/11/2021 14:49:19 436738728255669 356 10.6000 XLON 26/11/2021 14:49:19 436738728255672 110 10.6000 BATE 26/11/2021 14:49:25 0300017MT 222 10.6000 BATE 26/11/2021 14:49:25 0300017MU 131 10.6000 BATE 26/11/2021 14:49:25 0300017MV 340 10.5950 XLON 26/11/2021 14:49:37 436738728255754 744 10.6000 XLON 26/11/2021 14:50:56 436738728256244 327 10.6000 CHIX 26/11/2021 14:50:56 130001RVD 973 10.6000 CHIX 26/11/2021 14:50:56 130001RVE 200 10.6050 BATE 26/11/2021 14:50:56 0300017V8 100 10.6050 BATE 26/11/2021 14:50:56 0300017V9 107 10.6050 BATE 26/11/2021 14:50:56 0300017VA 183 10.6100 XLON 26/11/2021 14:51:10 436738728256353 1,300 10.6050 XLON 26/11/2021 14:51:23 436738728256434 1,235 10.6050 XLON 26/11/2021 14:51:23 436738728256437 569 10.6050 BATE 26/11/2021 14:51:23 0300017YQ 200 10.6050 XLON 26/11/2021 14:51:23 436738728256445 196 10.6050 XLON 26/11/2021 14:51:23 436738728256446 590 10.6050 XLON 26/11/2021 14:51:23 436738728256447 126 10.6050 XLON 26/11/2021 14:51:23 436738728256448 200 10.6050 XLON 26/11/2021 14:51:23 436738728256450 869 10.6050 XLON 26/11/2021 14:51:23 436738728256451 200 10.6100 XLON 26/11/2021 14:51:58 436738728256678 1,268 10.6050 BATE 26/11/2021 14:52:04 03000181G 739 10.6050 TRQX 26/11/2021 14:52:04 436738661121519 589 10.6050 XLON 26/11/2021 14:52:04 436738728256689 962 10.6050 XLON 26/11/2021 14:52:04 436738728256690 547 10.6050 TRQX 26/11/2021 14:52:04 436738661121520 331 10.6150 XLON 26/11/2021 14:52:11 436738728256750 114 10.6150 XLON 26/11/2021 14:52:11 436738728256751 1,287 10.6150 CHIX 26/11/2021 14:52:28 130001S8O 273 10.6150 XLON 26/11/2021 14:52:28 436738728256894 200 10.6150 XLON 26/11/2021 14:52:28 436738728256897 72 10.6150 XLON 26/11/2021 14:52:28 436738728256898 308 10.6150 XLON 26/11/2021 14:54:40 436738728257598 23 10.6150 XLON 26/11/2021 14:54:40 436738728257599 238 10.6150 XLON 26/11/2021 14:54:40 436738728257602 1,062 10.6150 XLON 26/11/2021 14:54:40 436738728257603 200 10.6150 XLON 26/11/2021 14:54:40 436738728257604 261 10.6150 XLON 26/11/2021 14:54:40 436738728257605 161 10.6150 XLON 26/11/2021 14:54:40 436738728257606 232 10.6150 XLON 26/11/2021 14:54:40 436738728257607 451 10.6350 BATE 26/11/2021 14:55:45 0300018MI 278 10.6350 BATE 26/11/2021 14:55:45 0300018MJ 453 10.6350 BATE 26/11/2021 14:55:45 0300018MK 381 10.6300 XLON 26/11/2021 14:56:00 436738728258103 1,300 10.6300 XLON 26/11/2021 14:56:00 436738728258102 1,300 10.6300 CHIX 26/11/2021 14:56:00 130001T2D 181 10.6350 BATE 26/11/2021 14:56:00 0300018OO 200 10.6350 BATE 26/11/2021 14:56:00 0300018OP 39 10.6350 BATE 26/11/2021 14:56:00 0300018OQ 48 10.6300 XLON 26/11/2021 14:56:01 436738728258149 599 10.6300 XLON 26/11/2021 14:56:01 436738728258150 428 10.6300 XLON 26/11/2021 14:56:01 436738728258152 57 10.6300 XLON 26/11/2021 14:56:01 436738728258151 879 10.6350 XLON 26/11/2021 14:56:22 436738728258371 329 10.6350 XLON 26/11/2021 14:56:22 436738728258370 117 10.6300 TRQX 26/11/2021 14:56:30 436738661122839 134 10.6300 TRQX 26/11/2021 14:56:30 436738661122840 1,015 10.6300 TRQX 26/11/2021 14:56:30 436738661122841 401 10.6350 XLON 26/11/2021 14:57:25 436738728258766 229 10.6350 XLON 26/11/2021 14:57:25 436738728258767 235 10.6350 XLON 26/11/2021 14:57:25 436738728258768 376 10.6350 XLON 26/11/2021 14:57:25 436738728258769 485 10.6350 CHIX 26/11/2021 14:57:25 130001TFY 41 10.6350 CHIX 26/11/2021 14:57:25 130001TFZ 32 10.6350 CHIX 26/11/2021 14:57:25 130001TG0 229 10.6350 CHIX 26/11/2021 14:57:25 130001TG1 513 10.6350 CHIX 26/11/2021 14:57:25 130001TG2 159 10.6350 BATE 26/11/2021 14:57:25 0300018WK 229 10.6350 BATE 26/11/2021 14:57:25 0300018WL 751 10.6350 BATE 26/11/2021 14:57:25 0300018WM 196 10.6350 XLON 26/11/2021 14:57:25 436738728258775 330 10.6350 XLON 26/11/2021 14:57:25 436738728258776 1,158 10.6300 BATE 26/11/2021 14:57:27 0300018XF 1,107 10.6250 XLON 26/11/2021 14:58:21 436738728259216 100 10.6300 BATE 26/11/2021 14:58:21 03000191N 219 10.6300 BATE 26/11/2021 14:58:21 03000191O 51 10.6300 BATE 26/11/2021 14:58:21 03000191P 660 10.6300 XLON 26/11/2021 14:59:03 436738728259507 371 10.6300 XLON 26/11/2021 14:59:03 436738728259508 193 10.6300 XLON 26/11/2021 14:59:05 436738728259514 286 10.6300 XLON 26/11/2021 14:59:05 436738728259520 52 10.6300 XLON 26/11/2021 14:59:05 436738728259521 267 10.6300 XLON 26/11/2021 14:59:12 436738728259525 113 10.6300 XLON 26/11/2021 14:59:12 436738728259526 267 10.6300 XLON 26/11/2021 14:59:12 436738728259527 159 10.6250 BATE 26/11/2021 14:59:24 030001988 780 10.6250 BATE 26/11/2021 14:59:24 030001989 746 10.6200 XLON 26/11/2021 14:59:32 436738728259678 536 10.6200 XLON 26/11/2021 14:59:32 436738728259679 5 10.6250 BATE 26/11/2021 14:59:32 030001991 68 10.6250 BATE 26/11/2021 14:59:32 030001992 100 10.6250 BATE 26/11/2021 14:59:32 030001993 356 10.6250 BATE 26/11/2021 14:59:32 030001994 395 10.6350 CHIX 26/11/2021 15:00:00 130001U3J 176 10.6350 CHIX 26/11/2021 15:00:00 130001U3K 17 10.6350 CHIX 26/11/2021 15:00:00 130001U3L 287 10.6350 XLON 26/11/2021 15:00:00 436738728259925 712 10.6350 CHIX 26/11/2021 15:00:00 130001U3M 200 10.6350 XLON 26/11/2021 15:00:00 436738728259934 89 10.6350 XLON 26/11/2021 15:00:00 436738728259935 762 10.6350 BATE 26/11/2021 15:00:28 0300019FI 1,019 10.6450 XLON 26/11/2021 15:01:12 436738728260552 289 10.6450 XLON 26/11/2021 15:01:12 436738728260553 1,300 10.6450 TRQX 26/11/2021 15:01:12 436738661124497 1,011 10.6450 XLON 26/11/2021 15:01:12 436738728260554 377 10.6450 BATE 26/11/2021 15:01:13 0300019KZ 603 10.6450 XLON 26/11/2021 15:01:34 436738728260734 56 10.6450 XLON 26/11/2021 15:01:34 436738728260735 1,300 10.6450 CHIX 26/11/2021 15:02:13 130001UMT 1,292 10.6450 XLON 26/11/2021 15:02:13 436738728261049 555 10.6450 XLON 26/11/2021 15:02:13 436738728261050 425 10.6450 XLON 26/11/2021 15:02:13 436738728261052 5 10.6400 BATE 26/11/2021 15:02:30 0300019S5 14 10.6400 BATE 26/11/2021 15:02:44 0300019T1 145 10.6400 BATE 26/11/2021 15:02:44 0300019T2 406 10.6400 BATE 26/11/2021 15:02:44 0300019T3 249 10.6400 BATE 26/11/2021 15:02:44 0300019T4 207 10.6400 BATE 26/11/2021 15:03:27 0300019X2 203 10.6400 BATE 26/11/2021 15:03:27 0300019X3 783 10.6350 XLON 26/11/2021 15:03:47 436738728261742 554 10.6350 XLON 26/11/2021 15:03:47 436738728261743 746 10.6350 XLON 26/11/2021 15:03:47 436738728261744 536 10.6400 XLON 26/11/2021 15:04:46 436738728262225 1,300 10.6400 CHIX 26/11/2021 15:04:46 130001V8Z 200 10.6350 XLON 26/11/2021 15:04:46 436738728262230 211 10.6400 XLON 26/11/2021 15:04:46 436738728262231 330 10.6400 XLON 26/11/2021 15:04:46 436738728262232 16 10.6400 XLON 26/11/2021 15:04:46 436738728262233 844 10.6300 BATE 26/11/2021 15:04:55 030001A5N 68 10.6300 BATE 26/11/2021 15:04:55 030001A5O 1,292 10.6300 XLON 26/11/2021 15:04:55 436738728262293 135 10.6300 BATE 26/11/2021 15:06:00 030001AB6 584 10.6450 XLON 26/11/2021 15:07:08 436738728263169 142 10.6450 XLON 26/11/2021 15:07:08 436738728263170 163 10.6450 XLON 26/11/2021 15:07:08 436738728263171 251 10.6550 TRQX 26/11/2021 15:07:09 436738661126498 235 10.6550 TRQX 26/11/2021 15:07:27 436738661126581 176 10.6550 TRQX 26/11/2021 15:07:27 436738661126582 158 10.6450 XLON 26/11/2021 15:07:31 436738728263304 156 10.6450 XLON 26/11/2021 15:07:31 436738728263305 986 10.6450 XLON 26/11/2021 15:07:31 436738728263306 1,300 10.6450 CHIX 26/11/2021 15:07:31 130001VT5 426 10.6400 XLON 26/11/2021 15:07:37 436738728263315 94 10.6400 XLON 26/11/2021 15:07:42 436738728263331 222 10.6400 XLON 26/11/2021 15:07:42 436738728263332 707 10.6400 XLON 26/11/2021 15:07:42 436738728263333 219 10.6400 XLON 26/11/2021 15:07:42 436738728263334 42 10.6450 TRQX 26/11/2021 15:07:49 436738661126694 100 10.6450 TRQX 26/11/2021 15:07:49 436738661126695 255 10.6450 TRQX 26/11/2021 15:07:49 436738661126696 327 10.6450 CHIX 26/11/2021 15:08:40 130001W39 594 10.6450 XLON 26/11/2021 15:08:40 436738728263695 973 10.6450 CHIX 26/11/2021 15:08:40 130001W3A 200 10.6450 XLON 26/11/2021 15:08:40 436738728263698 501 10.6450 XLON 26/11/2021 15:08:40 436738728263699 1,152 10.6400 BATE 26/11/2021 15:08:41 030001AQX 1,293 10.6400 XLON 26/11/2021 15:09:15 436738728264041 7 10.6400 XLON 26/11/2021 15:09:15 436738728264042 200 10.6400 XLON 26/11/2021 15:09:15 436738728264045 176 10.6400 XLON 26/11/2021 15:09:15 436738728264046 197 10.6400 XLON 26/11/2021 15:09:15 436738728264047 20 10.6400 XLON 26/11/2021 15:09:15 436738728264048 277 10.6350 XLON 26/11/2021 15:09:18 436738728264079 200 10.6400 BATE 26/11/2021 15:09:18 030001AUZ 537 10.6350 XLON 26/11/2021 15:10:36 436738728264537 726 10.6350 XLON 26/11/2021 15:10:36 436738728264538 430 10.6400 BATE 26/11/2021 15:10:37 030001B1D 3 10.6400 BATE 26/11/2021 15:10:37 030001B1E 1,229 10.6300 CHIX 26/11/2021 15:10:45 130001WL3 1,300 10.6300 TRQX 26/11/2021 15:10:45 436738661127622 617 10.6300 XLON 26/11/2021 15:10:45 436738728264652 190 10.6300 XLON 26/11/2021 15:12:14 436738728265167 92 10.6300 BATE 26/11/2021 15:12:15 030001BCG 984 10.6300 BATE 26/11/2021 15:12:15 030001BCH 600 10.6300 XLON 26/11/2021 15:12:15 436738728265177 510 10.6300 XLON 26/11/2021 15:12:15 436738728265178 930 10.6300 XLON 26/11/2021 15:12:15 436738728265179 308 10.6300 XLON 26/11/2021 15:12:15 436738728265182 947 10.6300 BATE 26/11/2021 15:12:51 030001BFB 300 10.6300 BATE 26/11/2021 15:12:51 030001BFC 216 10.6300 BATE 26/11/2021 15:12:51 030001BFD 266 10.6250 XLON 26/11/2021 15:12:52 436738728265437 599 10.6250 XLON 26/11/2021 15:12:53 436738728265449 651 10.6200 XLON 26/11/2021 15:13:48 436738728265755 649 10.6200 XLON 26/11/2021 15:13:48 436738728265756 1,293 10.6200 CHIX 26/11/2021 15:13:48 130001XBR 1,145 10.6200 BATE 26/11/2021 15:13:48 030001BKV 48 10.6100 BATE 26/11/2021 15:14:10 030001BN4 221 10.6100 BATE 26/11/2021 15:14:10 030001BMZ 619 10.6100 BATE 26/11/2021 15:14:28 030001BP1 200 10.6100 XLON 26/11/2021 15:14:28 436738728266034 1,086 10.6100 XLON 26/11/2021 15:14:53 436738728266170 413 10.6100 XLON 26/11/2021 15:14:53 436738728266172 392 10.6100 XLON 26/11/2021 15:14:53 436738728266173 187 10.6050 CHIX 26/11/2021 15:16:20 130001XWV 1,113 10.6050 CHIX 26/11/2021 15:16:20 130001XWW 724 10.6050 XLON 26/11/2021 15:16:20 436738728266683 1,295 10.6050 XLON 26/11/2021 15:16:20 436738728266686 351 10.6100 BATE 26/11/2021 15:16:20 030001BZI 102 10.6100 BATE 26/11/2021 15:16:20 030001BZJ 252 10.6100 TRQX 26/11/2021 15:16:20 436738661129559 200 10.6000 XLON 26/11/2021 15:16:20 436738728266694 200 10.6050 XLON 26/11/2021 15:16:20 436738728266695 94 10.6050 XLON 26/11/2021 15:16:20 436738728266696 226 10.6050 XLON 26/11/2021 15:16:20 436738728266697 236 10.6050 XLON 26/11/2021 15:16:20 436738728266698 10 10.6050 XLON 26/11/2021 15:16:20 436738728266699 214 10.6000 BATE 26/11/2021 15:16:20 030001BZS 300 10.6000 BATE 26/11/2021 15:16:20 030001BZT 861 10.5950 TRQX 26/11/2021 15:16:23 436738661129581 300 10.6000 BATE 26/11/2021 15:16:25 030001C0Q 8 10.6000 BATE 26/11/2021 15:16:25 030001C0R 204 10.6000 BATE 26/11/2021 15:16:31 030001C15 200 10.6000 BATE 26/11/2021 15:16:31 030001C16 815 10.6050 XLON 26/11/2021 15:17:21 436738728267048 354 10.6050 XLON 26/11/2021 15:17:21 436738728267056 383 10.6050 XLON 26/11/2021 15:17:21 436738728267057 373 10.6050 XLON 26/11/2021 15:17:21 436738728267063 218 10.6000 XLON 26/11/2021 15:17:49 436738728267242 770 10.6000 XLON 26/11/2021 15:17:49 436738728267243 903 10.6000 BATE 26/11/2021 15:17:49 030001C9F 389 10.6000 XLON 26/11/2021 15:17:49 436738728267246 310 10.6000 XLON 26/11/2021 15:17:49 436738728267245 314 10.5950 XLON 26/11/2021 15:18:52 436738728267785 1,289 10.5950 CHIX 26/11/2021 15:18:52 130001YK9 200 10.6000 BATE 26/11/2021 15:18:52 030001CGK 124 10.6000 BATE 26/11/2021 15:18:52 030001CGL 200 10.5950 XLON 26/11/2021 15:18:52 436738728267786 108 10.5950 XLON 26/11/2021 15:18:52 436738728267787 42 10.6100 BATE 26/11/2021 15:20:07 030001CP3 270 10.6100 TRQX 26/11/2021 15:20:07 436738661130991 353 10.6100 BATE 26/11/2021 15:20:07 030001CP4 561 10.6100 BATE 26/11/2021 15:20:07 030001CP5 215 10.6150 XLON 26/11/2021 15:20:07 436738728268275 535 10.6150 XLON 26/11/2021 15:20:07 436738728268276 330 10.6150 XLON 26/11/2021 15:20:07 436738728268277 348 10.6150 XLON 26/11/2021 15:20:07 436738728268278 59 10.6150 XLON 26/11/2021 15:20:07 436738728268279 313 10.6200 BATE 26/11/2021 15:21:34 030001CY1 1,300 10.6200 CHIX 26/11/2021 15:21:34 130001Z96 109 10.6150 TRQX 26/11/2021 15:21:40 436738661131429 909 10.6150 TRQX 26/11/2021 15:21:40 436738661131430 583 10.6200 XLON 26/11/2021 15:21:40 436738728268948 230 10.6200 XLON 26/11/2021 15:21:40 436738728268949 320 10.6200 XLON 26/11/2021 15:21:40 436738728268950 83 10.6200 XLON 26/11/2021 15:21:40 436738728268951 987 10.6200 BATE 26/11/2021 15:23:54 030001D8C 1,136 10.6250 XLON 26/11/2021 15:24:39 436738728270558 673 10.6300 XLON 26/11/2021 15:24:46 436738728270623 200 10.6300 XLON 26/11/2021 15:24:46 436738728270624 788 10.6300 XLON 26/11/2021 15:24:51 436738728270677 200 10.6300 XLON 26/11/2021 15:24:51 436738728270678 60 10.6300 XLON 26/11/2021 15:24:51 436738728270679 49 10.6250 XLON 26/11/2021 15:24:56 436738728270693 291 10.6250 TRQX 26/11/2021 15:24:56 436738661132241 516 10.6250 XLON 26/11/2021 15:24:56 436738728270694 298 10.6250 XLON 26/11/2021 15:24:56 436738728270696 150 10.6300 BATE 26/11/2021 15:24:56 030001DGJ 182 10.6300 BATE 26/11/2021 15:24:56 030001DGK 166 10.6300 BATE 26/11/2021 15:24:56 030001DGL 771 10.6250 XLON 26/11/2021 15:24:56 436738728270698 567 10.6200 XLON 26/11/2021 15:25:14 436738728270792 139 10.6200 TRQX 26/11/2021 15:25:14 436738661132374 550 10.6200 XLON 26/11/2021 15:25:14 436738728270793 183 10.6200 XLON 26/11/2021 15:25:14 436738728270794 1,161 10.6200 TRQX 26/11/2021 15:25:14 436738661132375 569 10.6200 XLON 26/11/2021 15:25:14 436738728270802 1,020 10.6150 CHIX 26/11/2021 15:26:08 130002080 93 10.6150 BATE 26/11/2021 15:26:08 030001DNH 703 10.6150 BATE 26/11/2021 15:26:08 030001DNI 515 10.6150 XLON 26/11/2021 15:26:08 436738728271103 360 10.6200 CHIX 26/11/2021 15:26:08 130002084 700 10.6200 CHIX 26/11/2021 15:26:08 130002085 280 10.6200 CHIX 26/11/2021 15:26:08 130002086 200 10.6150 BATE 26/11/2021 15:26:08 030001DNN 140 10.6150 BATE 26/11/2021 15:26:08 030001DNO 74 10.6050 XLON 26/11/2021 15:26:28 436738728271227 858 10.6050 CHIX 26/11/2021 15:26:28 1300020AK 1,226 10.6050 XLON 26/11/2021 15:26:28 436738728271228 320 10.6050 XLON 26/11/2021 15:26:28 436738728271242 380 10.6050 XLON 26/11/2021 15:26:28 436738728271243 298 10.6050 XLON 26/11/2021 15:28:28 436738728272138 503 10.6050 XLON 26/11/2021 15:28:41 436738728272314 505 10.6050 BATE 26/11/2021 15:28:41 030001E61 503 10.6050 XLON 26/11/2021 15:28:45 436738728272347 113 10.6050 XLON 26/11/2021 15:28:45 436738728272348 454 10.6050 XLON 26/11/2021 15:28:46 436738728272368 367 10.6050 XLON 26/11/2021 15:28:48 436738728272375 503 10.6050 XLON 26/11/2021 15:28:48 436738728272376 503 10.6050 XLON 26/11/2021 15:28:48 436738728272372 468 10.6050 XLON 26/11/2021 15:28:50 436738728272389 1,300 10.6050 XLON 26/11/2021 15:30:00 436738728273149 402 10.6050 XLON 26/11/2021 15:30:00 436738728273147 519 10.6050 BATE 26/11/2021 15:30:00 030001EDD 918 10.6050 XLON 26/11/2021 15:30:00 436738728273153 546 10.6000 BATE 26/11/2021 15:30:57 030001EIX 53 10.6000 BATE 26/11/2021 15:30:57 030001EIY 106 10.6000 BATE 26/11/2021 15:30:57 030001EIZ 892 10.6000 XLON 26/11/2021 15:30:57 436738728273516 391 10.6000 CHIX 26/11/2021 15:30:57 1300021BZ 595 10.6000 BATE 26/11/2021 15:30:57 030001EJ0 283 10.6000 XLON 26/11/2021 15:30:57 436738728273517 203 10.6050 CHIX 26/11/2021 15:30:57 1300021C2 514 10.6050 CHIX 26/11/2021 15:30:57 1300021C3 120 10.6000 XLON 26/11/2021 15:30:57 436738728273519 224 10.6000 XLON 26/11/2021 15:30:57 436738728273520 786 10.6000 XLON 26/11/2021 15:31:06 436738728273566 279 10.6000 XLON 26/11/2021 15:31:21 436738728273651 279 10.6000 XLON 26/11/2021 15:31:21 436738728273652 690 10.5950 TRQX 26/11/2021 15:31:29 436738661134201 295 10.5950 TRQX 26/11/2021 15:31:29 436738661134202 768 10.5950 CHIX 26/11/2021 15:31:29 1300021G3 829 10.5950 BATE 26/11/2021 15:31:29 030001EMK 532 10.5950 CHIX 26/11/2021 15:31:29 1300021G4 471 10.5950 BATE 26/11/2021 15:31:29 030001EML 350 10.5950 TRQX 26/11/2021 15:31:29 436738661134217 301 10.5950 BATE 26/11/2021 15:31:32 030001ENF 15 10.5950 BATE 26/11/2021 15:31:32 030001ENG 285 10.5950 BATE 26/11/2021 15:31:37 030001EO0 2 10.5950 BATE 26/11/2021 15:31:37 030001EO1 456 10.5900 XLON 26/11/2021 15:31:49 436738728273894 241 10.5900 BATE 26/11/2021 15:31:49 030001EOY 385 10.5900 XLON 26/11/2021 15:31:53 436738728273904 377 10.5900 BATE 26/11/2021 15:31:53 030001EPD 258 10.5900 BATE 26/11/2021 15:31:54 030001EPS 13 10.5900 BATE 26/11/2021 15:31:54 030001EPT 827 10.5800 CHIX 26/11/2021 15:33:19 1300021WB 430 10.5800 XLON 26/11/2021 15:33:19 436738728274611 1,043 10.5800 XLON 26/11/2021 15:33:19 436738728274614 300 10.5800 XLON 26/11/2021 15:33:35 436738728274764 214 10.5800 XLON 26/11/2021 15:33:56 436738728274952 1,300 10.5800 XLON 26/11/2021 15:33:56 436738728274957 348 10.5800 XLON 26/11/2021 15:33:56 436738728274963 709 10.5800 XLON 26/11/2021 15:33:57 436738728274971 726 10.5800 XLON 26/11/2021 15:34:04 436738728274995 493 10.5750 XLON 26/11/2021 15:35:23 436738728275609 427 10.5750 XLON 26/11/2021 15:35:24 436738728275613 124 10.5750 XLON 26/11/2021 15:35:24 436738728275614 429 10.5750 XLON 26/11/2021 15:35:26 436738728275624 75 10.5750 XLON 26/11/2021 15:35:26 436738728275625 41 10.5700 CHIX 26/11/2021 15:35:55 1300022IS 355 10.5700 CHIX 26/11/2021 15:35:55 1300022IT 896 10.5700 CHIX 26/11/2021 15:35:55 1300022IU 149 10.5700 XLON 26/11/2021 15:35:55 436738728275836 1,124 10.5700 XLON 26/11/2021 15:35:55 436738728275837 274 10.5700 XLON 26/11/2021 15:35:55 436738728275838 100 10.5750 TRQX 26/11/2021 15:35:56 436738661135639 84 10.5750 TRQX 26/11/2021 15:35:56 436738661135640 176 10.5750 TRQX 26/11/2021 15:35:56 436738661135641 253 10.5750 TRQX 26/11/2021 15:35:56 436738661135642 430 10.5700 XLON 26/11/2021 15:35:59 436738728275871 468 10.5700 XLON 26/11/2021 15:35:59 436738728275873 6 10.5750 TRQX 26/11/2021 15:36:01 436738661135692 100 10.5750 TRQX 26/11/2021 15:36:01 436738661135693 111 10.5750 TRQX 26/11/2021 15:36:01 436738661135694 145 10.5750 TRQX 26/11/2021 15:36:01 436738661135695 17 10.5850 XLON 26/11/2021 15:36:25 436738728276083 321 10.5800 XLON 26/11/2021 15:37:03 436738728276457 1,300 10.5800 XLON 26/11/2021 15:37:03 436738728276454 1,136 10.5800 BATE 26/11/2021 15:37:03 030001FQA 6 10.6100 XLON 26/11/2021 15:38:08 436738728276916 200 10.6150 XLON 26/11/2021 15:39:04 436738728277304 360 10.6150 XLON 26/11/2021 15:39:04 436738728277305 400 10.6150 XLON 26/11/2021 15:39:04 436738728277306 464 10.6100 BATE 26/11/2021 15:39:04 030001G7V 216 10.6100 BATE 26/11/2021 15:39:04 030001G7W 40 10.6100 BATE 26/11/2021 15:39:04 030001G7X 500 10.6100 BATE 26/11/2021 15:39:04 030001G7Y 59 10.6100 BATE 26/11/2021 15:39:04 030001G7Z 514 10.6150 XLON 26/11/2021 15:39:04 436738728277308 218 10.6150 XLON 26/11/2021 15:39:04 436738728277309 186 10.6150 XLON 26/11/2021 15:39:04 436738728277310 200 10.6150 XLON 26/11/2021 15:39:04 436738728277311 21 10.6100 BATE 26/11/2021 15:39:04 030001G80 153 10.6150 BATE 26/11/2021 15:39:04 030001G81 277 10.6150 BATE 26/11/2021 15:39:04 030001G82 523 10.6150 CHIX 26/11/2021 15:39:04 1300023FC 380 10.6150 CHIX 26/11/2021 15:39:04 1300023FD 269 10.6150 CHIX 26/11/2021 15:39:04 1300023FE 125 10.6150 CHIX 26/11/2021 15:39:04 1300023FF 985 10.6150 XLON 26/11/2021 15:39:04 436738728277297 31 10.6100 TRQX 26/11/2021 15:39:51 436738661136804 120 10.6100 XLON 26/11/2021 15:39:51 436738728277733 1,269 10.6100 TRQX 26/11/2021 15:39:51 436738661136805 495 10.6100 XLON 26/11/2021 15:39:51 436738728277734 143 10.6100 XLON 26/11/2021 15:39:51 436738728277735 1,157 10.6100 XLON 26/11/2021 15:39:51 436738728277736 442 10.6150 BATE 26/11/2021 15:39:51 030001GCG 180 10.6150 BATE 26/11/2021 15:39:51 030001GCH 378 10.6150 BATE 26/11/2021 15:39:51 030001GCI 300 10.6150 BATE 26/11/2021 15:39:51 030001GCJ 110 10.6150 BATE 26/11/2021 15:39:51 030001GCK 213 10.6100 XLON 26/11/2021 15:39:51 436738728277740 285 10.6100 XLON 26/11/2021 15:39:51 436738728277741 333 10.6100 BATE 26/11/2021 15:39:56 030001GDK 364 10.6050 XLON 26/11/2021 15:39:57 436738728277790 322 10.6050 TRQX 26/11/2021 15:39:57 436738661136845 71 10.6050 BATE 26/11/2021 15:39:57 030001GDR 1,229 10.6050 BATE 26/11/2021 15:39:57 030001GDS 250 10.6050 BATE 26/11/2021 15:40:44 030001GL9 360 10.6050 BATE 26/11/2021 15:40:44 030001GLA 300 10.6050 BATE 26/11/2021 15:40:44 030001GLB 140 10.6050 BATE 26/11/2021 15:40:44 030001GLC 219 10.6050 BATE 26/11/2021 15:40:44 030001GLD 100 10.6050 BATE 26/11/2021 15:40:44 030001GLE 893 10.5950 XLON 26/11/2021 15:43:53 436738728279895 1,300 10.5950 XLON 26/11/2021 15:43:53 436738728279901 1,300 10.5950 CHIX 26/11/2021 15:43:53 1300024R4 1,300 10.5950 BATE 26/11/2021 15:43:53 030001H7B 230 10.6000 CHIX 26/11/2021 15:43:53 1300024R7 98 10.6000 CHIX 26/11/2021 15:43:53 1300024R8 885 10.5950 XLON 26/11/2021 15:44:05 436738728280000 290 10.5950 CHIX 26/11/2021 15:44:05 1300024SY 807 10.5950 BATE 26/11/2021 15:44:05 030001H8M 30 10.5950 XLON 26/11/2021 15:44:05 436738728280003 866 10.5950 XLON 26/11/2021 15:44:05 436738728280005 1,300 10.5900 XLON 26/11/2021 15:45:00 436738728280373 401 10.5900 XLON 26/11/2021 15:45:00 436738728280374 1,231 10.5900 TRQX 26/11/2021 15:45:00 436738661138459 1,300 10.5900 CHIX 26/11/2021 15:45:00 130002519 471 10.5900 BATE 26/11/2021 15:45:00 030001HDK 241 10.5900 BATE 26/11/2021 15:45:00 030001HDL 238 10.5950 BATE 26/11/2021 15:45:11 030001HHP 124 10.5950 BATE 26/11/2021 15:45:11 030001HHQ 647 10.5950 CHIX 26/11/2021 15:46:41 1300025MP 1,300 10.5950 XLON 26/11/2021 15:46:41 436738728281326 228 10.6000 XLON 26/11/2021 15:46:41 436738728281327 340 10.6000 XLON 26/11/2021 15:46:41 436738728281328 228 10.6000 XLON 26/11/2021 15:46:41 436738728281329 438 10.5950 XLON 26/11/2021 15:46:43 436738728281366 59 10.5950 XLON 26/11/2021 15:46:43 436738728281367 468 10.5950 XLON 26/11/2021 15:46:43 436738728281368 439 10.5950 XLON 26/11/2021 15:46:43 436738728281375 485 10.5900 XLON 26/11/2021 15:47:20 436738728281787 1,055 10.5900 XLON 26/11/2021 15:47:20 436738728281789 159 10.5900 BATE 26/11/2021 15:47:20 030001HWR 783 10.5900 BATE 26/11/2021 15:47:20 030001HWS 550 10.6050 BATE 26/11/2021 15:49:03 030001I76 173 10.6150 XLON 26/11/2021 15:50:06 436738728282814 863 10.6150 XLON 26/11/2021 15:50:06 436738728282815 406 10.6150 XLON 26/11/2021 15:50:07 436738728282863 108 10.6150 XLON 26/11/2021 15:50:08 436738728282872 411 10.6150 XLON 26/11/2021 15:50:10 436738728282878 84 10.6150 XLON 26/11/2021 15:50:10 436738728282879 360 10.6150 XLON 26/11/2021 15:50:11 436738728282896 188 10.6150 XLON 26/11/2021 15:50:11 436738728282897 443 10.6150 XLON 26/11/2021 15:50:12 436738728282902 142 10.6150 XLON 26/11/2021 15:50:12 436738728282903 28 10.6150 XLON 26/11/2021 15:50:12 436738728282904 952 10.6100 TRQX 26/11/2021 15:50:24 436738661140479 348 10.6100 TRQX 26/11/2021 15:50:24 436738661140480 48 10.6100 XLON 26/11/2021 15:50:24 436738728282978 1,137 10.6100 XLON 26/11/2021 15:50:24 436738728282979 115 10.6100 XLON 26/11/2021 15:50:24 436738728282980 606 10.6100 CHIX 26/11/2021 15:50:24 1300026MP 694 10.6100 CHIX 26/11/2021 15:50:24 1300026MQ 203 10.6150 BATE 26/11/2021 15:50:24 030001IH2 85 10.6150 BATE 26/11/2021 15:50:24 030001IH3 194 10.6150 BATE 26/11/2021 15:50:24 030001IH4 200 10.6150 BATE 26/11/2021 15:50:24 030001IH5 90 10.6150 BATE 26/11/2021 15:50:24 030001IH6 314 10.6150 BATE 26/11/2021 15:50:24 030001IH7 491 10.6100 XLON 26/11/2021 15:50:26 436738728282991 261 10.6000 XLON 26/11/2021 15:50:35 436738728283086 482 10.5950 XLON 26/11/2021 15:51:04 436738728283323 456 10.5950 XLON 26/11/2021 15:51:04 436738728283318 186 10.6150 XLON 26/11/2021 15:52:48 436738728284119 199 10.6150 XLON 26/11/2021 15:53:21 436738728284531 200 10.6150 XLON 26/11/2021 15:53:21 436738728284532 1,184 10.6100 XLON 26/11/2021 15:53:35 436738728284681 132 10.6100 XLON 26/11/2021 15:53:35 436738728284682 260 10.6100 XLON 26/11/2021 15:53:35 436738728284683 200 10.6100 XLON 26/11/2021 15:53:35 436738728284684 524 10.6100 XLON 26/11/2021 15:53:35 436738728284685 6 10.6100 CHIX 26/11/2021 15:53:37 1300027IO 246 10.6100 CHIX 26/11/2021 15:53:37 1300027IP 175 10.6100 XLON 26/11/2021 15:53:37 436738728284710 443 10.6100 XLON 26/11/2021 15:53:37 436738728284711 37 10.6100 XLON 26/11/2021 15:53:40 436738728284716 527 10.6100 XLON 26/11/2021 15:53:40 436738728284717 8 10.6100 CHIX 26/11/2021 15:53:42 1300027JL 436 10.6100 CHIX 26/11/2021 15:53:42 1300027JM 573 10.6100 XLON 26/11/2021 15:55:01 436738728285300 205 10.6100 CHIX 26/11/2021 15:55:03 1300027UG 115 10.6100 CHIX 26/11/2021 15:55:03 1300027UH 1,300 10.6050 BATE 26/11/2021 15:55:03 030001JCQ 333 10.6050 CHIX 26/11/2021 15:55:03 1300027US 385 10.6050 XLON 26/11/2021 15:55:03 436738728285345 7 10.6050 XLON 26/11/2021 15:55:03 436738728285346 396 10.6050 CHIX 26/11/2021 15:55:03 1300027UW 396 10.6050 CHIX 26/11/2021 15:55:03 1300027UX 508 10.6050 CHIX 26/11/2021 15:55:03 1300027UY 327 10.6000 CHIX 26/11/2021 15:55:35 1300027ZQ 17 10.6000 CHIX 26/11/2021 15:55:35 1300027ZR 58 10.6000 BATE 26/11/2021 15:55:35 030001JFZ 147 10.6000 CHIX 26/11/2021 15:55:35 1300027ZS 159 10.6000 BATE 26/11/2021 15:55:35 030001JG0 163 10.6000 TRQX 26/11/2021 15:55:35 436738661142525 1,137 10.6000 TRQX 26/11/2021 15:55:35 436738661142526 313 10.6000 XLON 26/11/2021 15:55:35 436738728285488 235 10.6000 XLON 26/11/2021 15:55:35 436738728285489 1,300 10.6000 XLON 26/11/2021 15:55:35 436738728285492 965 10.6000 BATE 26/11/2021 15:55:35 030001JG1 61 10.6000 BATE 26/11/2021 15:55:35 030001JG2 100 10.6000 XLON 26/11/2021 15:55:35 436738728285498 277 10.6000 XLON 26/11/2021 15:55:35 436738728285499 177 10.6000 XLON 26/11/2021 15:55:35 436738728285500 437 10.6000 XLON 26/11/2021 15:55:38 436738728285523 1,138 10.6000 BATE 26/11/2021 15:55:38 030001JH1 1,147 10.6000 XLON 26/11/2021 15:55:38 436738728285531 314 10.5950 BATE 26/11/2021 15:55:54 030001JJ5 368 10.5950 XLON 26/11/2021 15:55:54 436738728285601 361 10.5950 XLON 26/11/2021 15:56:37 436738728285988 985 10.6050 BATE 26/11/2021 15:57:34 030001JU1 1,140 10.6050 XLON 26/11/2021 15:57:34 436738728286792 455 10.6050 XLON 26/11/2021 15:57:34 436738728286791 732 10.6050 CHIX 26/11/2021 15:57:34 1300028H3 205 10.6050 XLON 26/11/2021 15:57:34 436738728286797 149 10.6050 XLON 26/11/2021 15:57:34 436738728286798 1,046 10.6050 XLON 26/11/2021 15:58:59 436738728287445 329 10.6050 XLON 26/11/2021 15:58:59 436738728287444 231 10.6050 XLON 26/11/2021 15:58:59 436738728287448 1,289 10.6000 CHIX 26/11/2021 16:00:05 130002952 963 10.6000 XLON 26/11/2021 16:00:05 436738728287930 325 10.6000 XLON 26/11/2021 16:00:05 436738728287931 242 10.6000 XLON 26/11/2021 16:00:06 436738728287937 200 10.6000 XLON 26/11/2021 16:00:06 436738728287938 705 10.5900 TRQX 26/11/2021 16:01:06 436738661144825 552 10.5900 TRQX 26/11/2021 16:01:06 436738661144826 218 10.5900 XLON 26/11/2021 16:01:37 436738728288677 200 10.5900 XLON 26/11/2021 16:01:37 436738728288678 195 10.5900 XLON 26/11/2021 16:01:37 436738728288679 39 10.5900 XLON 26/11/2021 16:01:37 436738728288680 450 10.5850 XLON 26/11/2021 16:01:53 436738728288783 1,289 10.5850 CHIX 26/11/2021 16:01:53 1300029R3 846 10.5850 XLON 26/11/2021 16:01:53 436738728288789 1,298 10.5750 XLON 26/11/2021 16:02:42 436738728289286 1,173 10.5750 BATE 26/11/2021 16:02:42 030001L0L 829 10.5750 XLON 26/11/2021 16:02:42 436738728289290 192 10.5750 BATE 26/11/2021 16:02:42 030001L0P 455 10.5750 XLON 26/11/2021 16:02:45 436738728289297 88 10.5800 BATE 26/11/2021 16:03:03 030001L4A 443 10.5750 XLON 26/11/2021 16:03:48 436738728289699 200 10.5800 BATE 26/11/2021 16:03:48 030001L97 107 10.5800 BATE 26/11/2021 16:03:48 030001L98 844 10.5750 XLON 26/11/2021 16:03:48 436738728289706 118 10.5750 XLON 26/11/2021 16:03:48 436738728289707 659 10.5750 XLON 26/11/2021 16:03:48 436738728289708 548 10.5750 XLON 26/11/2021 16:03:52 436738728289728 313 10.5750 XLON 26/11/2021 16:03:52 436738728289729 985 10.5750 XLON 26/11/2021 16:03:52 436738728289730 165 10.5850 BATE 26/11/2021 16:04:02 030001LB8 651 10.5800 BATE 26/11/2021 16:04:06 030001LC3 1,203 10.5800 CHIX 26/11/2021 16:04:06 130002AFF 770 10.5800 XLON 26/11/2021 16:04:06 436738728289879 95 10.5800 CHIX 26/11/2021 16:04:06 130002AFM 382 10.5800 XLON 26/11/2021 16:04:12 436738728289926 219 10.5800 XLON 26/11/2021 16:04:13 436738728289931 142 10.5800 XLON 26/11/2021 16:04:13 436738728289932 142 10.5800 XLON 26/11/2021 16:04:13 436738728289933 671 10.5650 TRQX 26/11/2021 16:04:55 436738661146304 586 10.5650 TRQX 26/11/2021 16:05:04 436738661146370 22 10.5700 XLON 26/11/2021 16:07:49 436738728291751 198 10.5750 XLON 26/11/2021 16:07:50 436738728291766 131 10.5800 XLON 26/11/2021 16:07:53 436738728291814 900 10.5800 XLON 26/11/2021 16:08:00 436738728291846 400 10.5800 XLON 26/11/2021 16:08:00 436738728291847 851 10.5800 XLON 26/11/2021 16:08:00 436738728291848 359 10.5800 XLON 26/11/2021 16:08:01 436738728291858 479 10.5800 XLON 26/11/2021 16:08:03 436738728291878 440 10.5800 XLON 26/11/2021 16:08:03 436738728291876 402 10.5800 XLON 26/11/2021 16:08:03 436738728291875 519 10.5800 XLON 26/11/2021 16:08:03 436738728291879 752 10.5800 XLON 26/11/2021 16:08:03 436738728291891 136 10.5800 XLON 26/11/2021 16:08:04 436738728291897 62 10.5800 XLON 26/11/2021 16:08:04 436738728291898 201 10.5800 XLON 26/11/2021 16:08:04 436738728291894 200 10.5800 XLON 26/11/2021 16:08:04 436738728291895 559 10.5800 XLON 26/11/2021 16:08:05 436738728291905 387 10.5800 XLON 26/11/2021 16:08:05 436738728291907 679 10.5800 XLON 26/11/2021 16:08:05 436738728291906 240 10.5800 XLON 26/11/2021 16:08:05 436738728291908 97 10.5800 XLON 26/11/2021 16:08:05 436738728291909 420 10.5750 XLON 26/11/2021 16:08:10 436738728291928 802 10.5800 CHIX 26/11/2021 16:08:10 130002BK3 108 10.5800 CHIX 26/11/2021 16:08:10 130002BK4 136 10.5800 CHIX 26/11/2021 16:08:15 130002BLY 300 10.5800 CHIX 26/11/2021 16:08:15 130002BLZ 11 10.5800 CHIX 26/11/2021 16:08:15 130002BM0 1,300 10.5750 CHIX 26/11/2021 16:09:09 130002BVG 940 10.5700 BATE 26/11/2021 16:09:18 030001MEJ 360 10.5700 BATE 26/11/2021 16:09:18 030001MEK 42 10.5750 BATE 26/11/2021 16:09:40 030001MGY 1,127 10.5700 XLON 26/11/2021 16:10:00 436738728292670 1,300 10.5700 TRQX 26/11/2021 16:10:00 436738661148381 500 10.5700 BATE 26/11/2021 16:10:09 030001MJI 833 10.5650 BATE 26/11/2021 16:10:27 030001MLN 168 10.5600 XLON 26/11/2021 16:10:43 436738728293104 481 10.5550 XLON 26/11/2021 16:11:00 436738728293267 819 10.5550 XLON 26/11/2021 16:11:00 436738728293268 969 10.5450 CHIX 26/11/2021 16:11:15 130002CLM 247 10.5450 CHIX 26/11/2021 16:11:15 130002CLO 381 10.5500 BATE 26/11/2021 16:11:26 030001N0J 100 10.5500 BATE 26/11/2021 16:11:26 030001N0K 64 10.5500 BATE 26/11/2021 16:11:33 030001N22 100 10.5500 BATE 26/11/2021 16:11:33 030001N23 314 10.5500 BATE 26/11/2021 16:11:33 030001N24 437 10.5450 XLON 26/11/2021 16:12:18 436738728294160 176 10.5450 XLON 26/11/2021 16:12:18 436738728294161 1,300 10.5450 XLON 26/11/2021 16:12:18 436738728294162 1,300 10.5450 BATE 26/11/2021 16:12:18 030001NB2 200 10.5500 BATE 26/11/2021 16:12:18 030001NB3 84 10.5500 BATE 26/11/2021 16:12:18 030001NB4 170 10.5500 BATE 26/11/2021 16:12:18 030001NB5 357 10.5450 XLON 26/11/2021 16:12:23 436738728294195 256 10.5450 XLON 26/11/2021 16:12:23 436738728294196 312 10.5450 XLON 26/11/2021 16:12:34 436738728294267 855 10.5450 XLON 26/11/2021 16:12:34 436738728294268 213 10.5400 BATE 26/11/2021 16:12:36 030001NE9 312 10.5400 XLON 26/11/2021 16:12:36 436738728294287 200 10.5450 XLON 26/11/2021 16:12:36 436738728294288 233 10.5450 XLON 26/11/2021 16:12:36 436738728294289 640 10.5450 XLON 26/11/2021 16:12:36 436738728294290 107 10.5450 XLON 26/11/2021 16:12:38 436738728294298 233 10.5450 XLON 26/11/2021 16:12:38 436738728294299 233 10.5450 XLON 26/11/2021 16:12:39 436738728294308 160 10.5450 XLON 26/11/2021 16:12:40 436738728294310 233 10.5450 XLON 26/11/2021 16:12:41 436738728294312 200 10.5450 XLON 26/11/2021 16:12:41 436738728294313 200 10.5400 XLON 26/11/2021 16:13:04 436738728294525 249 10.5400 XLON 26/11/2021 16:13:04 436738728294526 283 10.5400 XLON 26/11/2021 16:13:04 436738728294527 63 10.5400 BATE 26/11/2021 16:13:04 030001NH6 200 10.5400 BATE 26/11/2021 16:13:04 030001NH7 13 10.5400 BATE 26/11/2021 16:13:04 030001NH8 304 10.5400 BATE 26/11/2021 16:13:09 030001NHY 200 10.5400 BATE 26/11/2021 16:13:09 030001NHZ 149 10.5400 BATE 26/11/2021 16:13:09 030001NI0 128 10.5450 XLON 26/11/2021 16:13:16 436738728294599 1,293 10.5350 CHIX 26/11/2021 16:13:48 130002DE7 1,285 10.5350 XLON 26/11/2021 16:13:48 436738728294885 63 10.5400 XLON 26/11/2021 16:13:48 436738728294889 249 10.5400 XLON 26/11/2021 16:13:48 436738728294890 545 10.5400 XLON 26/11/2021 16:13:48 436738728294891 13 10.5400 XLON 26/11/2021 16:13:48 436738728294892 187 10.5400 XLON 26/11/2021 16:13:51 436738728294912 249 10.5400 XLON 26/11/2021 16:13:51 436738728294913 426 10.5400 XLON 26/11/2021 16:13:51 436738728294914 692 10.5300 XLON 26/11/2021 16:13:56 436738728294973 1,176 10.5300 BATE 26/11/2021 16:13:56 030001NNW 842 10.5300 XLON 26/11/2021 16:13:56 436738728294975 263 10.5350 XLON 26/11/2021 16:14:14 436738728295138 469 10.5350 XLON 26/11/2021 16:14:23 436738728295178 743 10.5400 XLON 26/11/2021 16:14:27 436738728295234 1,300 10.5350 TRQX 26/11/2021 16:14:50 436738661150743 225 10.5350 BATE 26/11/2021 16:14:50 030001NV8 103 10.5350 BATE 26/11/2021 16:14:50 030001NV9 1,106 10.5350 BATE 26/11/2021 16:14:51 030001NVO 785 10.5350 XLON 26/11/2021 16:15:09 436738728295656 515 10.5350 XLON 26/11/2021 16:15:09 436738728295662 176 10.5350 XLON 26/11/2021 16:15:18 436738728295748 521 10.5350 XLON 26/11/2021 16:15:18 436738728295749 366 10.5400 XLON 26/11/2021 16:16:14 436738728296293 538 10.5400 CHIX 26/11/2021 16:16:14 130002EAU 434 10.5400 CHIX 26/11/2021 16:16:14 130002EAV 1,221 10.5400 BATE 26/11/2021 16:16:14 030001O9T 239 10.5400 CHIX 26/11/2021 16:16:14 130002EAX 89 10.5400 CHIX 26/11/2021 16:16:14 130002EAY 195 10.5400 XLON 26/11/2021 16:16:14 436738728296298 1,290 10.5400 XLON 26/11/2021 16:16:14 436738728296302 10 10.5400 BATE 26/11/2021 16:16:30 030001OCM 200 10.5400 BATE 26/11/2021 16:16:30 030001OCN 88 10.5400 BATE 26/11/2021 16:16:30 030001OCO 15 10.5400 BATE 26/11/2021 16:16:30 030001OCP 200 10.5350 BATE 26/11/2021 16:16:36 030001ODX 98 10.5350 BATE 26/11/2021 16:16:36 030001ODY 577 10.5350 XLON 26/11/2021 16:17:38 436738728297261 606 10.5350 XLON 26/11/2021 16:17:38 436738728297262 117 10.5350 XLON 26/11/2021 16:17:38 436738728297264 896 10.5350 XLON 26/11/2021 16:17:45 436738728297332 1,300 10.5350 TRQX 26/11/2021 16:18:41 436738661152755 715 10.5350 BATE 26/11/2021 16:18:41 030001OW4 811 10.5350 XLON 26/11/2021 16:18:41 436738728297837 1,291 10.5350 XLON 26/11/2021 16:18:41 436738728297838 932 10.5350 CHIX 26/11/2021 16:18:41 130002FA8 364 10.5350 CHIX 26/11/2021 16:18:41 130002FAC 100 10.5350 BATE 26/11/2021 16:18:42 030001OW9 90 10.5350 BATE 26/11/2021 16:18:42 030001OWA 158 10.5350 XLON 26/11/2021 16:20:51 436738728298964 1,142 10.5350 XLON 26/11/2021 16:20:51 436738728298965 277 10.5350 XLON 26/11/2021 16:20:55 436738728298995 192 10.5350 XLON 26/11/2021 16:21:00 436738728299054 200 10.5350 XLON 26/11/2021 16:21:00 436738728299055 198 10.5350 XLON 26/11/2021 16:21:04 436738728299074 200 10.5350 XLON 26/11/2021 16:21:04 436738728299075 115 10.5350 XLON 26/11/2021 16:21:11 436738728299145 200 10.5350 XLON 26/11/2021 16:21:11 436738728299146 226 10.5350 XLON 26/11/2021 16:21:11 436738728299147 97 10.5350 CHIX 26/11/2021 16:21:12 130002G4Z 700 10.5350 CHIX 26/11/2021 16:21:12 130002G50 1,181 10.5300 BATE 26/11/2021 16:21:19 030001PNL 1,300 10.5300 XLON 26/11/2021 16:21:19 436738728299240 328 10.5350 XLON 26/11/2021 16:21:19 436738728299242 208 10.5350 CHIX 26/11/2021 16:21:19 130002G6E 306 10.5350 CHIX 26/11/2021 16:21:19 130002G6F 217 10.5250 CHIX 26/11/2021 16:22:13 130002GGJ 1,049 10.5250 CHIX 26/11/2021 16:22:13 130002GGK 1,300 10.5250 TRQX 26/11/2021 16:22:13 436738661154642 1,284 10.5250 XLON 26/11/2021 16:22:13 436738728299754 200 10.5300 BATE 26/11/2021 16:22:13 030001PUO 208 10.5300 BATE 26/11/2021 16:22:13 030001PUP 56 10.5300 BATE 26/11/2021 16:22:13 030001PUQ 183 10.5250 XLON 26/11/2021 16:22:39 436738728300047 458 10.5250 XLON 26/11/2021 16:22:39 436738728300048 213 10.5250 XLON 26/11/2021 16:22:39 436738728300049 134 10.5250 XLON 26/11/2021 16:22:39 436738728300050 295 10.5250 XLON 26/11/2021 16:22:42 436738728300075 730 10.5200 BATE 26/11/2021 16:23:13 030001Q5D 1,011 10.5200 XLON 26/11/2021 16:23:13 436738728300333 289 10.5200 XLON 26/11/2021 16:23:13 436738728300337 199 10.5200 XLON 26/11/2021 16:23:14 436738728300402 412 10.5250 BATE 26/11/2021 16:23:24 030001Q6V 1,062 10.5200 CHIX 26/11/2021 16:23:25 130002H15 229 10.5200 CHIX 26/11/2021 16:23:25 130002H16 308 10.5250 XLON 26/11/2021 16:23:25 436738728300476 218 10.5250 XLON 26/11/2021 16:24:47 436738728301186 1,300 10.5250 XLON 26/11/2021 16:24:56 436738728301332 818 10.5250 XLON 26/11/2021 16:24:56 436738728301326 362 10.5200 XLON 26/11/2021 16:25:10 436738728301515 46 10.5300 BATE 26/11/2021 16:26:14 030001R85 58 10.5300 CHIX 26/11/2021 16:26:24 130002IHU 300 10.5300 CHIX 26/11/2021 16:26:24 130002IHV 675 10.5250 CHIX 26/11/2021 16:26:52 130002IMQ 962 10.5250 BATE 26/11/2021 16:26:52 030001RDV 227 10.5300 TRQX 26/11/2021 16:26:52 436738661157109 190 10.5300 TRQX 26/11/2021 16:26:52 436738661157110 100 10.5300 TRQX 26/11/2021 16:26:52 436738661157111 254 10.5300 TRQX 26/11/2021 16:26:52 436738661157112 4 10.5300 BATE 26/11/2021 16:26:52 030001RE3 27 10.5300 BATE 26/11/2021 16:26:52 030001RE4 200 10.5300 BATE 26/11/2021 16:26:52 030001RE5 93 10.5250 XLON 26/11/2021 16:26:55 436738728302603 316 10.5300 CHIX 26/11/2021 16:27:12 130002IR3 214 10.5300 CHIX 26/11/2021 16:27:12 130002IR4 1,300 10.5300 XLON 26/11/2021 16:27:12 436738728302758 85 10.5300 BATE 26/11/2021 16:27:19 030001RLQ 239 10.5250 BATE 26/11/2021 16:27:22 030001RMB 1,300 10.5250 XLON 26/11/2021 16:28:15 436738728303505 1,108 10.5300 XLON 26/11/2021 16:28:34 436738728303657 328 10.5300 CHIX 26/11/2021 16:28:34 130002J95 425 10.5300 CHIX 26/11/2021 16:28:34 130002J96 100 10.5300 TRQX 26/11/2021 16:28:51 436738661157898 254 10.5300 TRQX 26/11/2021 16:28:51 436738661157899 186 10.5300 BATE 26/11/2021 16:28:51 030001S4S 200 10.5300 BATE 26/11/2021 16:28:51 030001S4T 363 10.5300 BATE 26/11/2021 16:28:51 030001S4V 200 10.5300 BATE 26/11/2021 16:28:51 030001S4W 212 10.5300 BATE 26/11/2021 16:28:51 030001S4X 291 10.5300 BATE 26/11/2021 16:28:51 030001S4Y 254 10.5300 TRQX 26/11/2021 16:28:51 436738661157905 100 10.5300 TRQX 26/11/2021 16:28:51 436738661157906 100 10.5300 BATE 26/11/2021 16:28:51 030001S50 254 10.5300 TRQX 26/11/2021 16:28:51 436738661157908 100 10.5300 TRQX 26/11/2021 16:28:51 436738661157909 8 10.5300 BATE 26/11/2021 16:28:51 030001S55 237 10.5300 BATE 26/11/2021 16:28:51 030001S56 15 10.5300 BATE 26/11/2021 16:28:51 030001S57 254 10.5300 TRQX 26/11/2021 16:28:51 436738661157910 185 10.5300 BATE 26/11/2021 16:28:51 030001S5A 99 10.5300 BATE 26/11/2021 16:28:52 030001S5D 99 10.5300 BATE 26/11/2021 16:28:52 030001S5E 92 10.5300 BATE 26/11/2021 16:28:52 030001S5F 254 10.5300 TRQX 26/11/2021 16:28:52 436738661157922 145 10.5300 BATE 26/11/2021 16:28:52 030001S5J 21 10.5300 TRQX 26/11/2021 16:28:52 436738661157923 25 10.5300 XLON 26/11/2021 16:28:52 436738728303892 25 10.5250 XLON 26/11/2021 16:28:59 436738728303963 115 10.5300 TRQX 26/11/2021 16:28:59 436738661157952 73 10.5300 BATE 26/11/2021 16:28:59 030001S6Z 36 10.5300 BATE 26/11/2021 16:28:59 030001S73 18 10.5300 BATE 26/11/2021 16:28:59 030001S74 9 10.5300 BATE 26/11/2021 16:29:00 030001S7H 94 10.5250 CHIX 26/11/2021 16:29:02 130002JFU 231 10.5250 CHIX 26/11/2021 16:29:13 130002JJW 231 10.5250 CHIX 26/11/2021 16:29:14 130002JK2 231 10.5250 CHIX 26/11/2021 16:29:15 130002JLJ 231 10.5250 CHIX 26/11/2021 16:29:16 130002JM2 231 10.5250 CHIX 26/11/2021 16:29:17 130002JMM 231 10.5250 CHIX 26/11/2021 16:29:18 130002JMW 12 10.5250 CHIX 26/11/2021 16:29:19 130002JN5 65 10.5250 BATE 26/11/2021 16:29:38 030001SM6 35 10.5300 XLON 26/11/2021 16:29:38 436738728304984 82 10.5300 XLON 26/11/2021 16:29:38 436738728304985 140 10.5300 XLON 26/11/2021 16:29:38 436738728304989 117 10.5300 XLON 26/11/2021 16:29:38 436738728304990 36 10.5300 XLON 26/11/2021 16:29:38 436738728304991 231 10.5300 XLON 26/11/2021 16:29:39 436738728304997 118 10.5300 XLON 26/11/2021 16:29:39 436738728304998 231 10.5300 XLON 26/11/2021 16:29:40 436738728305012 117 10.5300 XLON 26/11/2021 16:29:40 436738728305013 27 10.5300 XLON 26/11/2021 16:29:40 436738728305014 17 10.5250 BATE 26/11/2021 16:29:50 030001SRA 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 POSDKABDCBDDPDB